date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,18.33,18.5,18.28,18.33,514600.0,13.0616,13.1828,13.026,13.0616,514600.0
2005-01-03 10:00:00,18.34,18.34,18.21,18.23,116000.0,13.0688,13.0688,12.9761,12.9904,116000.0
2005-01-03 10:30:00,18.22,18.25,18.19,18.24,66800.0,12.9833,13.0046,12.9619,12.9975,66800.0
2005-01-03 11:00:00,18.25,18.25,18.16,18.16,45200.0,13.0046,13.0046,12.9405,12.9405,45200.0
2005-01-03 11:30:00,18.17,18.2,18.1,18.1,47300.0,12.9476,12.969,12.8977,12.8977,47300.0
2005-01-03 12:00:00,18.09,18.09,18.0,18.04,42300.0,12.8906,12.8906,12.8265,12.855,42300.0
2005-01-03 12:30:00,18.03,18.06,18.02,18.05,29900.0,12.8479,12.8692,12.8407,12.8621,29900.0
2005-01-03 13:00:00,18.06,18.06,17.96,17.96,234200.0,12.8692,12.8692,12.798,12.798,234200.0
2005-01-03 13:30:00,17.96,18.05,17.96,18.04,30100.0,12.798,12.8621,12.798,12.855,30100.0
2005-01-03 14:00:00,18.03,18.04,18.0,18.03,36000.0,12.8479,12.855,12.8265,12.8479,36000.0
2005-01-03 14:30:00,18.02,18.11,17.96,17.98,49200.0,12.8407,12.9049,12.798,12.8122,49200.0
2005-01-03 15:00:00,17.98,18.02,17.97,18.0,64600.0,12.8122,12.8407,12.8051,12.8265,64600.0
2005-01-03 15:30:00,18.01,18.1,17.99,18.06,131800.0,12.8336,12.8977,12.8194,12.8692,131800.0
2005-01-04 09:30:00,18.05,18.29,17.94,18.24,69400.0,12.8621,13.0331,12.7837,12.9975,69400.0
2005-01-04 10:00:00,18.23,18.25,17.95,17.97,43500.0,12.9904,13.0046,12.7909,12.8051,43500.0
2005-01-04 10:30:00,17.98,18.03,17.91,18.03,45700.0,12.8122,12.8479,12.7624,12.8479,45700.0
2005-01-04 11:00:00,18.03,18.04,17.94,17.99,35700.0,12.8479,12.855,12.7837,12.8194,35700.0
2005-01-04 11:30:00,17.99,18.0,17.95,18.0,15800.0,12.8194,12.8265,12.7909,12.8265,15800.0
2005-01-04 12:00:00,18.0,18.0,17.88,17.93,26800.0,12.8265,12.8265,12.741,12.7766,26800.0
2005-01-04 12:30:00,17.93,18.01,17.93,17.97,121200.0,12.7766,12.8336,12.7766,12.8051,121200.0
2005-01-04 13:00:00,17.96,18.03,17.94,17.98,69200.0,12.798,12.8479,12.7837,12.8122,69200.0
2005-01-04 13:30:00,17.98,17.98,17.88,17.94,43300.0,12.8122,12.8122,12.741,12.7837,43300.0
2005-01-04 14:00:00,17.93,17.93,17.76,17.8,61700.0,12.7766,12.7766,12.6555,12.684,61700.0
2005-01-04 14:30:00,17.79,17.89,17.79,17.89,85600.0,12.6768,12.7481,12.6768,12.7481,85600.0
2005-01-04 15:00:00,17.89,17.97,17.85,17.92,128800.0,12.7481,12.8051,12.7196,12.7695,128800.0
2005-01-04 15:30:00,17.93,18.08,17.93,18.0,171900.0,12.7766,12.8835,12.7766,12.8265,171900.0
2005-01-05 09:30:00,17.95,17.96,17.83,17.94,106400.0,12.7909,12.798,12.7053,12.7837,106400.0
2005-01-05 10:00:00,17.94,18.01,17.94,17.95,57800.0,12.7837,12.8336,12.7837,12.7909,57800.0
2005-01-05 10:30:00,17.95,17.99,17.95,17.97,103800.0,12.7909,12.8194,12.7909,12.8051,103800.0
2005-01-05 11:00:00,17.97,18.01,17.95,17.95,39000.0,12.8051,12.8336,12.7909,12.7909,39000.0
2005-01-05 11:30:00,17.92,17.99,17.9,17.98,88700.0,12.7695,12.8194,12.7552,12.8122,88700.0
2005-01-05 12:00:00,17.97,17.99,17.94,17.96,39000.0,12.8051,12.8194,12.7837,12.798,39000.0
2005-01-05 12:30:00,17.97,17.99,17.93,17.96,50800.0,12.8051,12.8194,12.7766,12.798,50800.0
2005-01-05 13:00:00,17.96,17.97,17.95,17.96,33900.0,12.798,12.8051,12.7909,12.798,33900.0
2005-01-05 13:30:00,17.97,18.0,17.95,17.97,42300.0,12.8051,12.8265,12.7909,12.8051,42300.0
2005-01-05 14:00:00,17.97,17.97,17.9,17.9,55300.0,12.8051,12.8051,12.7552,12.7552,55300.0
2005-01-05 14:30:00,17.9,17.95,17.9,17.93,29600.0,12.7552,12.7909,12.7552,12.7766,29600.0
2005-01-05 15:00:00,17.92,17.93,17.85,17.88,89100.0,12.7695,12.7766,12.7196,12.741,89100.0
2005-01-05 15:30:00,17.88,17.91,17.8,17.8,190000.0,12.741,12.7624,12.684,12.684,190000.0
2005-01-06 09:30:00,17.69,17.69,17.53,17.64,161400.0,12.6056,12.6056,12.4916,12.57,161400.0
2005-01-06 10:00:00,17.63,17.64,17.18,17.3,439400.0,12.5628,12.57,12.2422,12.3277,439400.0
2005-01-06 10:30:00,17.29,17.51,17.23,17.41,433700.0,12.3206,12.4773,12.2778,12.4061,433700.0
2005-01-06 11:00:00,17.41,17.5,17.23,17.44,266200.0,12.4061,12.4702,12.2778,12.4274,266200.0
2005-01-06 11:30:00,17.44,17.49,17.44,17.47,90100.0,12.4274,12.4631,12.4274,12.4488,90100.0
2005-01-06 12:00:00,17.48,17.54,17.4,17.43,153000.0,12.4559,12.4987,12.3989,12.4203,153000.0
2005-01-06 12:30:00,17.44,17.46,17.41,17.44,115700.0,12.4274,12.4417,12.4061,12.4274,115700.0
2005-01-06 13:00:00,17.44,17.54,17.43,17.5,285700.0,12.4274,12.4987,12.4203,12.4702,285700.0
2005-01-06 13:30:00,17.49,17.6,17.45,17.55,156800.0,12.4631,12.5415,12.4346,12.5058,156800.0
2005-01-06 14:00:00,17.54,17.57,17.51,17.55,148400.0,12.4987,12.5201,12.4773,12.5058,148400.0
2005-01-06 14:30:00,17.55,17.56,17.5,17.51,144400.0,12.5058,12.513,12.4702,12.4773,144400.0
2005-01-06 15:00:00,17.51,17.58,17.5,17.56,215400.0,12.4773,12.5272,12.4702,12.513,215400.0
2005-01-06 15:30:00,17.56,17.63,17.53,17.54,200600.0,12.513,12.5628,12.4916,12.4987,200600.0
2005-01-07 09:30:00,17.51,17.65,17.5,17.59,225000.0,12.4773,12.5771,12.4702,12.5343,225000.0
2005-01-07 10:00:00,17.59,17.63,17.58,17.6,209200.0,12.5343,12.5628,12.5272,12.5415,209200.0
2005-01-07 10:30:00,17.6,17.63,17.59,17.59,174200.0,12.5415,12.5628,12.5343,12.5343,174200.0
2005-01-07 11:00:00,17.59,17.7,17.53,17.68,85500.0,12.5343,12.6127,12.4916,12.5985,85500.0
2005-01-07 11:30:00,17.67,17.68,17.57,17.68,40200.0,12.5913,12.5985,12.5201,12.5985,40200.0
2005-01-07 12:00:00,17.67,17.74,17.64,17.68,68700.0,12.5913,12.6412,12.57,12.5985,68700.0
2005-01-07 12:30:00,17.67,17.68,17.56,17.61,92600.0,12.5913,12.5985,12.513,12.5486,92600.0
2005-01-07 13:00:00,17.61,17.63,17.59,17.63,53900.0,12.5486,12.5628,12.5343,12.5628,53900.0
2005-01-07 13:30:00,17.63,17.69,17.59,17.66,71600.0,12.5628,12.6056,12.5343,12.5842,71600.0
2005-01-07 14:00:00,17.66,17.67,17.56,17.61,41900.0,12.5842,12.5913,12.513,12.5486,41900.0
2005-01-07 14:30:00,17.61,17.65,17.6,17.63,60700.0,12.5486,12.5771,12.5415,12.5628,60700.0
2005-01-07 15:00:00,17.64,17.67,17.6,17.66,84600.0,12.57,12.5913,12.5415,12.5842,84600.0
2005-01-07 15:30:00,17.66,17.68,17.6,17.65,290000.0,12.5842,12.5985,12.5415,12.5771,290000.0
2005-01-10 09:30:00,17.67,17.67,17.33,17.46,209400.0,12.5913,12.5913,12.3491,12.4417,209400.0
2005-01-10 10:00:00,17.46,17.65,17.46,17.65,146700.0,12.4417,12.5771,12.4417,12.5771,146700.0
2005-01-10 10:30:00,17.65,17.7,17.57,17.68,67000.0,12.5771,12.6127,12.5201,12.5985,67000.0
2005-01-10 11:00:00,17.68,17.75,17.66,17.66,59800.0,12.5985,12.6483,12.5842,12.5842,59800.0
2005-01-10 11:30:00,17.66,17.68,17.56,17.59,77200.0,12.5842,12.5985,12.513,12.5343,77200.0
2005-01-10 12:00:00,17.6,17.69,17.58,17.69,41300.0,12.5415,12.6056,12.5272,12.6056,41300.0
2005-01-10 12:30:00,17.69,17.73,17.69,17.71,28600.0,12.6056,12.6341,12.6056,12.6198,28600.0
2005-01-10 13:00:00,17.71,17.78,17.69,17.74,57300.0,12.6198,12.6697,12.6056,12.6412,57300.0
2005-01-10 13:30:00,17.74,17.74,17.55,17.67,86300.0,12.6412,12.6412,12.5058,12.5913,86300.0
2005-01-10 14:00:00,17.66,17.72,17.66,17.66,65800.0,12.5842,12.627,12.5842,12.5842,65800.0
2005-01-10 14:30:00,17.66,17.67,17.59,17.67,57200.0,12.5842,12.5913,12.5343,12.5913,57200.0
2005-01-10 15:00:00,17.66,17.67,17.56,17.64,243600.0,12.5842,12.5913,12.513,12.57,243600.0
2005-01-10 15:30:00,17.63,17.65,17.55,17.64,443500.0,12.5628,12.5771,12.5058,12.57,443500.0
2005-01-11 09:30:00,17.55,17.71,17.52,17.66,202200.0,12.5058,12.6198,12.4844,12.5842,202200.0
2005-01-11 10:00:00,17.65,17.7,17.55,17.69,114800.0,12.5771,12.6127,12.5058,12.6056,114800.0
2005-01-11 10:30:00,17.68,17.71,17.64,17.66,83500.0,12.5985,12.6198,12.57,12.5842,83500.0
2005-01-11 11:00:00,17.66,17.72,17.6,17.72,142100.0,12.5842,12.627,12.5415,12.627,142100.0
2005-01-11 11:30:00,17.72,17.76,17.71,17.75,41600.0,12.627,12.6555,12.6198,12.6483,41600.0
2005-01-11 12:00:00,17.75,17.78,17.72,17.77,150500.0,12.6483,12.6697,12.627,12.6626,150500.0
2005-01-11 12:30:00,17.75,17.78,17.64,17.7,211500.0,12.6483,12.6697,12.57,12.6127,211500.0
2005-01-11 13:00:00,17.7,17.75,17.67,17.73,52300.0,12.6127,12.6483,12.5913,12.6341,52300.0
2005-01-11 13:30:00,17.73,17.73,17.63,17.7,100400.0,12.6341,12.6341,12.5628,12.6127,100400.0
2005-01-11 14:00:00,17.71,17.79,17.69,17.76,99400.0,12.6198,12.6768,12.6056,12.6555,99400.0
2005-01-11 14:30:00,17.75,17.76,17.7,17.74,186300.0,12.6483,12.6555,12.6127,12.6412,186300.0
2005-01-11 15:00:00,17.75,17.76,17.71,17.72,95500.0,12.6483,12.6555,12.6198,12.627,95500.0
2005-01-11 15:30:00,17.73,17.73,17.71,17.71,241900.0,12.6341,12.6341,12.6198,12.6198,241900.0
2005-01-12 09:30:00,17.7,17.72,17.55,17.6,65100.0,12.6127,12.627,12.5058,12.5415,65100.0
2005-01-12 10:00:00,17.58,17.68,17.58,17.65,66200.0,12.5272,12.5985,12.5272,12.5771,66200.0
2005-01-12 10:30:00,17.65,17.66,17.47,17.49,78300.0,12.5771,12.5842,12.4488,12.4631,78300.0
2005-01-12 11:00:00,17.49,17.54,17.47,17.48,74300.0,12.4631,12.4987,12.4488,12.4559,74300.0
2005-01-12 11:30:00,17.49,17.52,17.46,17.46,94800.0,12.4631,12.4844,12.4417,12.4417,94800.0
2005-01-12 12:00:00,17.46,17.55,17.43,17.55,50300.0,12.4417,12.5058,12.4203,12.5058,50300.0
2005-01-12 12:30:00,17.55,17.56,17.52,17.55,45600.0,12.5058,12.513,12.4844,12.5058,45600.0
2005-01-12 13:00:00,17.55,17.65,17.55,17.63,43500.0,12.5058,12.5771,12.5058,12.5628,43500.0
2005-01-12 13:30:00,17.62,17.62,17.52,17.54,56600.0,12.5557,12.5557,12.4844,12.4987,56600.0
2005-01-12 14:00:00,17.53,17.59,17.5,17.55,38000.0,12.4916,12.5343,12.4702,12.5058,38000.0
2005-01-12 14:30:00,17.53,17.58,17.53,17.56,115300.0,12.4916,12.5272,12.4916,12.513,115300.0
2005-01-12 15:00:00,17.55,17.58,17.55,17.56,77100.0,12.5058,12.5272,12.5058,12.513,77100.0
2005-01-12 15:30:00,17.56,17.69,17.56,17.67,95900.0,12.513,12.6056,12.513,12.5913,95900.0
2005-01-13 09:30:00,17.59,17.65,17.56,17.62,68800.0,12.5343,12.5771,12.513,12.5557,68800.0
2005-01-13 10:00:00,17.62,17.66,17.59,17.63,69900.0,12.5557,12.5842,12.5343,12.5628,69900.0
2005-01-13 10:30:00,17.64,17.68,17.59,17.6,44600.0,12.57,12.5985,12.5343,12.5415,44600.0
2005-01-13 11:00:00,17.61,17.69,17.61,17.64,52800.0,12.5486,12.6056,12.5486,12.57,52800.0
2005-01-13 11:30:00,17.62,17.63,17.59,17.62,113700.0,12.5557,12.5628,12.5343,12.5557,113700.0
2005-01-13 12:00:00,17.63,17.64,17.6,17.62,305300.0,12.5628,12.57,12.5415,12.5557,305300.0
2005-01-13 12:30:00,17.61,17.64,17.56,17.58,144100.0,12.5486,12.57,12.513,12.5272,144100.0
2005-01-13 13:00:00,17.55,17.63,17.55,17.61,114900.0,12.5058,12.5628,12.5058,12.5486,114900.0
2005-01-13 13:30:00,17.61,17.63,17.6,17.61,97400.0,12.5486,12.5628,12.5415,12.5486,97400.0
2005-01-13 14:00:00,17.61,17.62,17.55,17.57,82700.0,12.5486,12.5557,12.5058,12.5201,82700.0
2005-01-13 14:30:00,17.56,17.6,17.54,17.58,48400.0,12.513,12.5415,12.4987,12.5272,48400.0
2005-01-13 15:00:00,17.57,17.62,17.56,17.59,81500.0,12.5201,12.5557,12.513,12.5343,81500.0
2005-01-13 15:30:00,17.59,17.59,17.51,17.56,177300.0,12.5343,12.5343,12.4773,12.513,177300.0
2005-01-14 09:30:00,17.5,17.59,17.49,17.52,77100.0,12.4702,12.5343,12.4631,12.4844,77100.0
2005-01-14 10:00:00,17.53,17.59,17.5,17.59,93000.0,12.4916,12.5343,12.4702,12.5343,93000.0
2005-01-14 10:30:00,17.58,17.59,17.55,17.56,27100.0,12.5272,12.5343,12.5058,12.513,27100.0
2005-01-14 11:00:00,17.56,17.58,17.56,17.57,10200.0,12.513,12.5272,12.513,12.5201,10200.0
2005-01-14 11:30:00,17.56,17.56,17.47,17.48,39500.0,12.513,12.513,12.4488,12.4559,39500.0
2005-01-14 12:00:00,17.48,17.48,17.43,17.44,81700.0,12.4559,12.4559,12.4203,12.4274,81700.0
2005-01-14 12:30:00,17.45,17.46,17.41,17.44,63000.0,12.4346,12.4417,12.4061,12.4274,63000.0
2005-01-14 13:00:00,17.44,17.45,17.42,17.44,33900.0,12.4274,12.4346,12.4132,12.4274,33900.0
2005-01-14 13:30:00,17.44,17.44,17.41,17.41,38300.0,12.4274,12.4274,12.4061,12.4061,38300.0
2005-01-14 14:00:00,17.4,17.4,17.35,17.36,131900.0,12.3989,12.3989,12.3633,12.3704,131900.0
2005-01-14 14:30:00,17.36,17.4,17.33,17.35,137600.0,12.3704,12.3989,12.3491,12.3633,137600.0
2005-01-14 15:00:00,17.35,17.4,17.34,17.38,88400.0,12.3633,12.3989,12.3562,12.3847,88400.0
2005-01-14 15:30:00,17.38,17.49,17.37,17.45,194000.0,12.3847,12.4631,12.3776,12.4346,194000.0
2005-01-18 09:30:00,17.44,17.49,17.39,17.44,127400.0,12.4274,12.4631,12.3918,12.4274,127400.0
2005-01-18 10:00:00,17.44,17.59,17.44,17.58,143100.0,12.4274,12.5343,12.4274,12.5272,143100.0
2005-01-18 10:30:00,17.58,17.61,17.57,17.6,108400.0,12.5272,12.5486,12.5201,12.5415,108400.0
2005-01-18 11:00:00,17.61,17.61,17.56,17.6,88800.0,12.5486,12.5486,12.513,12.5415,88800.0
2005-01-18 11:30:00,17.61,17.62,17.6,17.61,63900.0,12.5486,12.5557,12.5415,12.5486,63900.0
2005-01-18 12:00:00,17.61,17.63,17.6,17.62,158800.0,12.5486,12.5628,12.5415,12.5557,158800.0
2005-01-18 12:30:00,17.62,17.62,17.59,17.61,104900.0,12.5557,12.5557,12.5343,12.5486,104900.0
2005-01-18 13:00:00,17.61,17.64,17.58,17.6,76000.0,12.5486,12.57,12.5272,12.5415,76000.0
2005-01-18 13:30:00,17.61,17.65,17.6,17.64,117600.0,12.5486,12.5771,12.5415,12.57,117600.0
2005-01-18 14:00:00,17.63,17.68,17.63,17.67,73700.0,12.5628,12.5985,12.5628,12.5913,73700.0
2005-01-18 14:30:00,17.68,17.7,17.66,17.67,87100.0,12.5985,12.6127,12.5842,12.5913,87100.0
2005-01-18 15:00:00,17.67,17.7,17.66,17.7,122700.0,12.5913,12.6127,12.5842,12.6127,122700.0
2005-01-18 15:30:00,17.7,17.74,17.65,17.74,447800.0,12.6127,12.6412,12.5771,12.6412,447800.0
2005-01-19 09:30:00,17.77,17.82,17.7,17.81,76900.0,12.6626,12.6982,12.6127,12.6911,76900.0
2005-01-19 10:00:00,17.81,17.83,17.79,17.8,46700.0,12.6911,12.7053,12.6768,12.684,46700.0
2005-01-19 10:30:00,17.8,17.84,17.8,17.81,55800.0,12.684,12.7125,12.684,12.6911,55800.0
2005-01-19 11:00:00,17.81,17.89,17.81,17.83,39500.0,12.6911,12.7481,12.6911,12.7053,39500.0
2005-01-19 11:30:00,17.83,17.87,17.83,17.87,60100.0,12.7053,12.7339,12.7053,12.7339,60100.0
2005-01-19 12:00:00,17.87,17.87,17.83,17.84,26900.0,12.7339,12.7339,12.7053,12.7125,26900.0
2005-01-19 12:30:00,17.84,17.86,17.84,17.85,54900.0,12.7125,12.7267,12.7125,12.7196,54900.0
2005-01-19 13:00:00,17.85,17.88,17.8,17.88,104600.0,12.7196,12.741,12.684,12.741,104600.0
2005-01-19 13:30:00,17.88,17.89,17.86,17.88,47800.0,12.741,12.7481,12.7267,12.741,47800.0
2005-01-19 14:00:00,17.87,17.89,17.85,17.89,67100.0,12.7339,12.7481,12.7196,12.7481,67100.0
2005-01-19 14:30:00,17.89,17.89,17.86,17.86,52300.0,12.7481,12.7481,12.7267,12.7267,52300.0
2005-01-19 15:00:00,17.87,17.88,17.8,17.85,84400.0,12.7339,12.741,12.684,12.7196,84400.0
2005-01-19 15:30:00,17.85,17.87,17.81,17.81,164700.0,12.7196,12.7339,12.6911,12.6911,164700.0
2005-01-20 09:30:00,17.81,17.81,17.64,17.67,62700.0,12.6911,12.6911,12.57,12.5913,62700.0
2005-01-20 10:00:00,17.66,17.7,17.65,17.7,94200.0,12.5842,12.6127,12.5771,12.6127,94200.0
2005-01-20 10:30:00,17.7,17.7,17.69,17.7,82200.0,12.6127,12.6127,12.6056,12.6127,82200.0
2005-01-20 11:00:00,17.69,17.73,17.69,17.7,115300.0,12.6056,12.6341,12.6056,12.6127,115300.0
2005-01-20 11:30:00,17.69,17.7,17.69,17.7,39000.0,12.6056,12.6127,12.6056,12.6127,39000.0
2005-01-20 12:00:00,17.7,17.73,17.64,17.65,105000.0,12.6127,12.6341,12.57,12.5771,105000.0
2005-01-20 12:30:00,17.66,17.66,17.57,17.59,62000.0,12.5842,12.5842,12.5201,12.5343,62000.0
2005-01-20 13:00:00,17.59,17.7,17.56,17.58,240100.0,12.5343,12.6127,12.513,12.5272,240100.0
2005-01-20 13:30:00,17.57,17.58,17.52,17.54,41800.0,12.5201,12.5272,12.4844,12.4987,41800.0
2005-01-20 14:00:00,17.54,17.66,17.54,17.59,57400.0,12.4987,12.5842,12.4987,12.5343,57400.0
2005-01-20 14:30:00,17.59,17.72,17.59,17.7,204500.0,12.5343,12.627,12.5343,12.6127,204500.0
2005-01-20 15:00:00,17.7,17.7,17.59,17.59,81500.0,12.6127,12.6127,12.5343,12.5343,81500.0
2005-01-20 15:30:00,17.6,17.6,17.56,17.57,146900.0,12.5415,12.5415,12.513,12.5201,146900.0
2005-01-21 09:30:00,17.6,17.6,17.43,17.49,66300.0,12.5415,12.5415,12.4203,12.4631,66300.0
2005-01-21 10:00:00,17.49,17.6,17.45,17.59,65500.0,12.4631,12.5415,12.4346,12.5343,65500.0
2005-01-21 10:30:00,17.6,17.64,17.59,17.64,46600.0,12.5415,12.57,12.5343,12.57,46600.0
2005-01-21 11:00:00,17.64,17.7,17.64,17.7,127100.0,12.57,12.6127,12.57,12.6127,127100.0
2005-01-21 11:30:00,17.7,17.71,17.69,17.7,43400.0,12.6127,12.6198,12.6056,12.6127,43400.0
2005-01-21 12:00:00,17.69,17.7,17.69,17.7,33700.0,12.6056,12.6127,12.6056,12.6127,33700.0
2005-01-21 12:30:00,17.7,17.7,17.69,17.7,43700.0,12.6127,12.6127,12.6056,12.6127,43700.0
2005-01-21 13:00:00,17.69,17.71,17.69,17.7,329300.0,12.6056,12.6198,12.6056,12.6127,329300.0
2005-01-21 13:30:00,17.7,17.7,17.5,17.53,174900.0,12.6127,12.6127,12.4702,12.4916,174900.0
2005-01-21 14:00:00,17.52,17.69,17.52,17.64,228900.0,12.4844,12.6056,12.4844,12.57,228900.0
2005-01-21 14:30:00,17.63,17.63,17.53,17.54,38100.0,12.5628,12.5628,12.4916,12.4987,38100.0
2005-01-21 15:00:00,17.55,17.59,17.51,17.57,65100.0,12.5058,12.5343,12.4773,12.5201,65100.0
2005-01-21 15:30:00,17.57,17.6,17.54,17.57,153500.0,12.5201,12.5415,12.4987,12.5201,153500.0
2005-01-24 09:30:00,17.65,17.75,17.56,17.6,67600.0,12.5771,12.6483,12.513,12.5415,67600.0
2005-01-24 10:00:00,17.61,17.7,17.54,17.64,116900.0,12.5486,12.6127,12.4987,12.57,116900.0
2005-01-24 10:30:00,17.64,17.72,17.56,17.56,109200.0,12.57,12.627,12.513,12.513,109200.0
2005-01-24 11:00:00,17.56,17.58,17.54,17.56,89700.0,12.513,12.5272,12.4987,12.513,89700.0
2005-01-24 11:30:00,17.56,17.61,17.56,17.59,45500.0,12.513,12.5486,12.513,12.5343,45500.0
2005-01-24 12:00:00,17.58,17.64,17.53,17.54,39400.0,12.5272,12.57,12.4916,12.4987,39400.0
2005-01-24 12:30:00,17.53,17.55,17.51,17.53,25700.0,12.4916,12.5058,12.4773,12.4916,25700.0
2005-01-24 13:00:00,17.53,17.57,17.52,17.57,27800.0,12.4916,12.5201,12.4844,12.5201,27800.0
2005-01-24 13:30:00,17.56,17.56,17.51,17.52,40000.0,12.513,12.513,12.4773,12.4844,40000.0
2005-01-24 14:00:00,17.51,17.55,17.51,17.52,88700.0,12.4773,12.5058,12.4773,12.4844,88700.0
2005-01-24 14:30:00,17.52,17.56,17.51,17.54,87800.0,12.4844,12.513,12.4773,12.4987,87800.0
2005-01-24 15:00:00,17.54,17.55,17.51,17.54,70700.0,12.4987,12.5058,12.4773,12.4987,70700.0
2005-01-24 15:30:00,17.54,17.59,17.49,17.55,138800.0,12.4987,12.5343,12.4631,12.5058,138800.0
2005-01-25 09:30:00,17.53,17.69,17.5,17.64,70800.0,12.4916,12.6056,12.4702,12.57,70800.0
2005-01-25 10:00:00,17.64,17.73,17.62,17.73,85900.0,12.57,12.6341,12.5557,12.6341,85900.0
2005-01-25 10:30:00,17.72,17.76,17.64,17.65,64200.0,12.627,12.6555,12.57,12.5771,64200.0
2005-01-25 11:00:00,17.65,17.71,17.64,17.69,51000.0,12.5771,12.6198,12.57,12.6056,51000.0
2005-01-25 11:30:00,17.71,17.73,17.68,17.69,78300.0,12.6198,12.6341,12.5985,12.6056,78300.0
2005-01-25 12:00:00,17.69,17.7,17.56,17.61,52100.0,12.6056,12.6127,12.513,12.5486,52100.0
2005-01-25 12:30:00,17.63,17.66,17.58,17.59,44700.0,12.5628,12.5842,12.5272,12.5343,44700.0
2005-01-25 13:00:00,17.6,17.69,17.6,17.63,45300.0,12.5415,12.6056,12.5415,12.5628,45300.0
2005-01-25 13:30:00,17.65,17.68,17.61,17.62,43400.0,12.5771,12.5985,12.5486,12.5557,43400.0
2005-01-25 14:00:00,17.61,17.63,17.58,17.61,55300.0,12.5486,12.5628,12.5272,12.5486,55300.0
2005-01-25 14:30:00,17.6,17.64,17.59,17.59,57900.0,12.5415,12.57,12.5343,12.5343,57900.0
2005-01-25 15:00:00,17.61,17.66,17.59,17.59,85800.0,12.5486,12.5842,12.5343,12.5343,85800.0
2005-01-25 15:30:00,17.59,17.61,17.52,17.54,126900.0,12.5343,12.5486,12.4844,12.4987,126900.0
2005-01-26 09:30:00,17.64,17.75,17.55,17.74,67200.0,12.57,12.6483,12.5058,12.6412,67200.0
2005-01-26 10:00:00,17.74,17.83,17.67,17.7,53500.0,12.6412,12.7053,12.5913,12.6127,53500.0
2005-01-26 10:30:00,17.69,17.8,17.58,17.79,38900.0,12.6056,12.684,12.5272,12.6768,38900.0
2005-01-26 11:00:00,17.79,17.8,17.65,17.68,50400.0,12.6768,12.684,12.5771,12.5985,50400.0
2005-01-26 11:30:00,17.68,17.69,17.59,17.67,52700.0,12.5985,12.6056,12.5343,12.5913,52700.0
2005-01-26 12:00:00,17.67,17.67,17.63,17.65,21800.0,12.5913,12.5913,12.5628,12.5771,21800.0
2005-01-26 12:30:00,17.65,17.69,17.58,17.59,34800.0,12.5771,12.6056,12.5272,12.5343,34800.0
2005-01-26 13:00:00,17.59,17.6,17.58,17.59,39900.0,12.5343,12.5415,12.5272,12.5343,39900.0
2005-01-26 13:30:00,17.6,17.72,17.59,17.72,41100.0,12.5415,12.627,12.5343,12.627,41100.0
2005-01-26 14:00:00,17.71,17.77,17.67,17.67,46200.0,12.6198,12.6626,12.5913,12.5913,46200.0
2005-01-26 14:30:00,17.67,17.74,17.64,17.74,170100.0,12.5913,12.6412,12.57,12.6412,170100.0
2005-01-26 15:00:00,17.72,17.8,17.67,17.79,81500.0,12.627,12.684,12.5913,12.6768,81500.0
2005-01-26 15:30:00,17.79,17.8,17.76,17.79,96300.0,12.6768,12.684,12.6555,12.6768,96300.0
2005-01-27 09:30:00,17.79,17.8,17.77,17.8,38100.0,12.6768,12.684,12.6626,12.684,38100.0
2005-01-27 10:00:00,17.8,17.85,17.78,17.82,63800.0,12.684,12.7196,12.6697,12.6982,63800.0
2005-01-27 10:30:00,17.82,17.97,17.81,17.95,120500.0,12.6982,12.8051,12.6911,12.7909,120500.0
2005-01-27 11:00:00,17.95,18.07,17.95,18.06,113300.0,12.7909,12.8764,12.7909,12.8692,113300.0
2005-01-27 11:30:00,18.06,18.13,18.06,18.13,45300.0,12.8692,12.9191,12.8692,12.9191,45300.0
2005-01-27 12:00:00,18.13,18.14,18.0,18.01,165300.0,12.9191,12.9262,12.8265,12.8336,165300.0
2005-01-27 12:30:00,18.01,18.01,17.99,17.99,20400.0,12.8336,12.8336,12.8194,12.8194,20400.0
2005-01-27 13:00:00,18.0,18.05,17.98,18.05,46700.0,12.8265,12.8621,12.8122,12.8621,46700.0
2005-01-27 13:30:00,18.04,18.05,17.91,17.94,109700.0,12.855,12.8621,12.7624,12.7837,109700.0
2005-01-27 14:00:00,17.93,18.0,17.93,18.0,87400.0,12.7766,12.8265,12.7766,12.8265,87400.0
2005-01-27 14:30:00,17.99,18.02,17.97,18.02,39000.0,12.8194,12.8407,12.8051,12.8407,39000.0
2005-01-27 15:00:00,18.02,18.07,18.0,18.06,62800.0,12.8407,12.8764,12.8265,12.8692,62800.0
2005-01-27 15:30:00,18.06,18.09,18.05,18.08,146500.0,12.8692,12.8906,12.8621,12.8835,146500.0
2005-01-28 09:30:00,18.07,18.07,17.9,17.97,107900.0,12.8764,12.8764,12.7552,12.8051,107900.0
2005-01-28 10:00:00,17.97,17.98,17.82,17.82,99600.0,12.8051,12.8122,12.6982,12.6982,99600.0
2005-01-28 10:30:00,17.82,17.87,17.71,17.71,59700.0,12.6982,12.7339,12.6198,12.6198,59700.0
2005-01-28 11:00:00,17.71,17.74,17.67,17.71,95100.0,12.6198,12.6412,12.5913,12.6198,95100.0
2005-01-28 11:30:00,17.72,17.79,17.67,17.79,99800.0,12.627,12.6768,12.5913,12.6768,99800.0
2005-01-28 12:00:00,17.78,17.79,17.72,17.74,57000.0,12.6697,12.6768,12.627,12.6412,57000.0
2005-01-28 12:30:00,17.74,17.81,17.73,17.77,51100.0,12.6412,12.6911,12.6341,12.6626,51100.0
2005-01-28 13:00:00,17.78,17.78,17.75,17.76,59700.0,12.6697,12.6697,12.6483,12.6555,59700.0
2005-01-28 13:30:00,17.76,17.77,17.7,17.72,100500.0,12.6555,12.6626,12.6127,12.627,100500.0
2005-01-28 14:00:00,17.72,17.73,17.65,17.68,65300.0,12.627,12.6341,12.5771,12.5985,65300.0
2005-01-28 14:30:00,17.67,17.7,17.65,17.68,47400.0,12.5913,12.6127,12.5771,12.5985,47400.0
2005-01-28 15:00:00,17.68,17.72,17.65,17.7,103800.0,12.5985,12.627,12.5771,12.6127,103800.0
2005-01-28 15:30:00,17.69,17.76,17.67,17.75,229600.0,12.6056,12.6555,12.5913,12.6483,229600.0
2005-01-31 09:30:00,16.5,17.25,16.44,17.25,519800.0,11.7576,12.2921,11.7149,12.2921,519800.0
2005-01-31 10:00:00,17.25,17.35,17.05,17.15,603200.0,12.2921,12.3633,12.1495,12.2208,603200.0
2005-01-31 10:30:00,17.15,17.21,17.1,17.15,233200.0,12.2208,12.2635,12.1852,12.2208,233200.0
2005-01-31 11:00:00,17.15,17.18,17.05,17.11,171400.0,12.2208,12.2422,12.1495,12.1923,171400.0
2005-01-31 11:30:00,17.11,17.31,17.11,17.31,85000.0,12.1923,12.3348,12.1923,12.3348,85000.0
2005-01-31 12:00:00,17.3,17.4,17.3,17.39,140700.0,12.3277,12.3989,12.3277,12.3918,140700.0
2005-01-31 12:30:00,17.4,17.56,17.32,17.49,106200.0,12.3989,12.513,12.3419,12.4631,106200.0
2005-01-31 13:00:00,17.48,17.51,17.38,17.41,116700.0,12.4559,12.4773,12.3847,12.4061,116700.0
2005-01-31 13:30:00,17.42,17.51,17.4,17.47,88400.0,12.4132,12.4773,12.3989,12.4488,88400.0
2005-01-31 14:00:00,17.47,17.49,17.44,17.46,97300.0,12.4488,12.4631,12.4274,12.4417,97300.0
2005-01-31 14:30:00,17.46,17.51,17.41,17.5,204200.0,12.4417,12.4773,12.4061,12.4702,204200.0
2005-01-31 15:00:00,17.5,17.51,17.34,17.34,294300.0,12.4702,12.4773,12.3562,12.3562,294300.0
2005-01-31 15:30:00,17.34,17.35,17.13,17.17,592100.0,12.3562,12.3633,12.2065,12.235,592100.0
2005-02-01 09:30:00,17.65,17.66,17.16,17.21,265400.0,12.5771,12.5842,12.2279,12.2635,265400.0
2005-02-01 10:00:00,17.22,17.28,17.19,17.2,187600.0,12.2707,12.3134,12.2493,12.2564,187600.0
2005-02-01 10:30:00,17.2,17.26,17.2,17.2,81200.0,12.2564,12.2992,12.2564,12.2564,81200.0
2005-02-01 11:00:00,17.2,17.21,17.14,17.14,217600.0,12.2564,12.2635,12.2137,12.2137,217600.0
2005-02-01 11:30:00,17.14,17.15,17.13,17.14,135100.0,12.2137,12.2208,12.2065,12.2137,135100.0
2005-02-01 12:00:00,17.14,17.15,17.12,17.14,145700.0,12.2137,12.2208,12.1994,12.2137,145700.0
2005-02-01 12:30:00,17.14,17.14,16.99,17.0,182400.0,12.2137,12.2137,12.1068,12.1139,182400.0
2005-02-01 13:00:00,17.0,17.01,17.0,17.01,86400.0,12.1139,12.121,12.1139,12.121,86400.0
2005-02-01 13:30:00,17.0,17.03,17.0,17.03,82700.0,12.1139,12.1353,12.1139,12.1353,82700.0
2005-02-01 14:00:00,17.03,17.04,17.01,17.02,86600.0,12.1353,12.1424,12.121,12.1282,86600.0
2005-02-01 14:30:00,17.02,17.06,17.02,17.06,81800.0,12.1282,12.1567,12.1282,12.1567,81800.0
2005-02-01 15:00:00,17.06,17.12,17.05,17.12,118600.0,12.1567,12.1994,12.1495,12.1994,118600.0
2005-02-01 15:30:00,17.12,17.17,17.1,17.11,178800.0,12.1994,12.235,12.1852,12.1923,178800.0
2005-02-02 09:30:00,17.11,17.19,17.03,17.1,86000.0,12.1923,12.2493,12.1353,12.1852,86000.0
2005-02-02 10:00:00,17.1,17.17,17.09,17.13,63100.0,12.1852,12.235,12.178,12.2065,63100.0
2005-02-02 10:30:00,17.13,17.14,17.05,17.06,68600.0,12.2065,12.2137,12.1495,12.1567,68600.0
2005-02-02 11:00:00,17.06,17.11,17.04,17.11,111900.0,12.1567,12.1923,12.1424,12.1923,111900.0
2005-02-02 11:30:00,17.11,17.11,17.05,17.07,89000.0,12.1923,12.1923,12.1495,12.1638,89000.0
2005-02-02 12:00:00,17.07,17.07,17.02,17.02,29300.0,12.1638,12.1638,12.1282,12.1282,29300.0
2005-02-02 12:30:00,17.02,17.03,17.0,17.01,60900.0,12.1282,12.1353,12.1139,12.121,60900.0
2005-02-02 13:00:00,17.01,17.03,16.95,16.95,111200.0,12.121,12.1353,12.0783,12.0783,111200.0
2005-02-02 13:30:00,16.95,16.99,16.94,16.98,169500.0,12.0783,12.1068,12.0711,12.0997,169500.0
2005-02-02 14:00:00,16.99,17.04,16.98,17.0,127200.0,12.1068,12.1424,12.0997,12.1139,127200.0
2005-02-02 14:30:00,17.01,17.02,16.98,16.99,98400.0,12.121,12.1282,12.0997,12.1068,98400.0
2005-02-02 15:00:00,16.99,17.01,16.97,16.99,202300.0,12.1068,12.121,12.0925,12.1068,202300.0
2005-02-02 15:30:00,16.99,17.08,16.98,17.04,214900.0,12.1068,12.1709,12.0997,12.1424,214900.0
2005-02-03 09:30:00,17.05,17.08,16.82,16.89,113300.0,12.1495,12.1709,11.9856,12.0355,113300.0
2005-02-03 10:00:00,16.89,16.98,16.88,16.98,75900.0,12.0355,12.0997,12.0284,12.0997,75900.0
2005-02-03 10:30:00,16.97,17.01,16.82,16.83,98300.0,12.0925,12.121,11.9856,11.9928,98300.0
2005-02-03 11:00:00,16.83,16.85,16.79,16.81,83700.0,11.9928,12.007,11.9643,11.9785,83700.0
2005-02-03 11:30:00,16.8,16.83,16.79,16.8,107400.0,11.9714,11.9928,11.9643,11.9714,107400.0
2005-02-03 12:00:00,16.79,16.82,16.78,16.81,76700.0,11.9643,11.9856,11.9571,11.9785,76700.0
2005-02-03 12:30:00,16.81,16.82,16.74,16.78,98800.0,11.9785,11.9856,11.9286,11.9571,98800.0
2005-02-03 13:00:00,16.79,16.81,16.78,16.79,56800.0,11.9643,11.9785,11.9571,11.9643,56800.0
2005-02-03 13:30:00,16.79,16.86,16.79,16.84,89100.0,11.9643,12.0141,11.9643,11.9999,89100.0
2005-02-03 14:00:00,16.85,16.88,16.83,16.83,87000.0,12.007,12.0284,11.9928,11.9928,87000.0
2005-02-03 14:30:00,16.82,16.83,16.77,16.83,154300.0,11.9856,11.9928,11.95,11.9928,154300.0
2005-02-03 15:00:00,16.83,16.9,16.77,16.88,215700.0,11.9928,12.0426,11.95,12.0284,215700.0
2005-02-03 15:30:00,16.88,16.94,16.75,16.86,374700.0,12.0284,12.0711,11.9358,12.0141,374700.0
2005-02-04 09:30:00,16.88,16.92,16.8,16.83,172400.0,12.0284,12.0569,11.9714,11.9928,172400.0
2005-02-04 10:00:00,16.83,16.98,16.83,16.97,234400.0,11.9928,12.0997,11.9928,12.0925,234400.0
2005-02-04 10:30:00,16.97,16.98,16.94,16.96,82000.0,12.0925,12.0997,12.0711,12.0854,82000.0
2005-02-04 11:00:00,16.97,16.98,16.89,16.89,88200.0,12.0925,12.0997,12.0355,12.0355,88200.0
2005-02-04 11:30:00,16.88,16.9,16.84,16.87,113400.0,12.0284,12.0426,11.9999,12.0213,113400.0
2005-02-04 12:00:00,16.88,16.93,16.85,16.92,51300.0,12.0284,12.064,12.007,12.0569,51300.0
2005-02-04 12:30:00,16.93,16.98,16.93,16.95,32400.0,12.064,12.0997,12.064,12.0783,32400.0
2005-02-04 13:00:00,16.96,16.99,16.95,16.97,37900.0,12.0854,12.1068,12.0783,12.0925,37900.0
2005-02-04 13:30:00,16.97,17.04,16.97,16.99,56000.0,12.0925,12.1424,12.0925,12.1068,56000.0
2005-02-04 14:00:00,16.98,16.98,16.92,16.96,42400.0,12.0997,12.0997,12.0569,12.0854,42400.0
2005-02-04 14:30:00,16.96,17.01,16.93,17.0,47200.0,12.0854,12.121,12.064,12.1139,47200.0
2005-02-04 15:00:00,17.01,17.06,17.0,17.05,51200.0,12.121,12.1567,12.1139,12.1495,51200.0
2005-02-04 15:30:00,17.05,17.14,17.04,17.09,150500.0,12.1495,12.2137,12.1424,12.178,150500.0
2005-02-07 09:30:00,17.0,17.2,17.0,17.04,142400.0,12.1139,12.2564,12.1139,12.1424,142400.0
2005-02-07 10:00:00,17.05,17.19,17.02,17.18,100800.0,12.1495,12.2493,12.1282,12.2422,100800.0
2005-02-07 10:30:00,17.19,17.19,17.07,17.09,82800.0,12.2493,12.2493,12.1638,12.178,82800.0
2005-02-07 11:00:00,17.1,17.12,17.05,17.07,43700.0,12.1852,12.1994,12.1495,12.1638,43700.0
2005-02-07 11:30:00,17.06,17.1,17.0,17.0,39200.0,12.1567,12.1852,12.1139,12.1139,39200.0
2005-02-07 12:00:00,17.0,17.02,16.96,16.96,57000.0,12.1139,12.1282,12.0854,12.0854,57000.0
2005-02-07 12:30:00,16.96,17.01,16.95,16.99,105400.0,12.0854,12.121,12.0783,12.1068,105400.0
2005-02-07 13:00:00,16.99,17.0,16.98,16.98,47400.0,12.1068,12.1139,12.0997,12.0997,47400.0
2005-02-07 13:30:00,16.98,16.99,16.95,16.95,51700.0,12.0997,12.1068,12.0783,12.0783,51700.0
2005-02-07 14:00:00,16.96,16.96,16.91,16.95,45400.0,12.0854,12.0854,12.0498,12.0783,45400.0
2005-02-07 14:30:00,16.95,16.98,16.95,16.95,58400.0,12.0783,12.0997,12.0783,12.0783,58400.0
2005-02-07 15:00:00,16.95,16.97,16.87,16.91,120400.0,12.0783,12.0925,12.0213,12.0498,120400.0
2005-02-07 15:30:00,16.91,16.98,16.89,16.95,160500.0,12.0498,12.0997,12.0355,12.0783,160500.0
2005-02-08 09:30:00,16.9,16.96,16.82,16.84,220300.0,12.0426,12.0854,11.9856,11.9999,220300.0
2005-02-08 10:00:00,16.84,16.9,16.68,16.72,264900.0,11.9999,12.0426,11.8859,11.9144,264900.0
2005-02-08 10:30:00,16.72,16.76,16.71,16.72,134500.0,11.9144,11.9429,11.9073,11.9144,134500.0
2005-02-08 11:00:00,16.72,16.73,16.7,16.7,112400.0,11.9144,11.9215,11.9001,11.9001,112400.0
2005-02-08 11:30:00,16.71,16.73,16.68,16.72,105100.0,11.9073,11.9215,11.8859,11.9144,105100.0
2005-02-08 12:00:00,16.72,16.73,16.62,16.65,177500.0,11.9144,11.9215,11.8431,11.8645,177500.0
2005-02-08 12:30:00,16.66,16.69,16.6,16.65,186700.0,11.8716,11.893,11.8289,11.8645,186700.0
2005-02-08 13:00:00,16.66,16.66,16.6,16.64,163500.0,11.8716,11.8716,11.8289,11.8574,163500.0
2005-02-08 13:30:00,16.64,16.64,16.6,16.6,72900.0,11.8574,11.8574,11.8289,11.8289,72900.0
2005-02-08 14:00:00,16.6,16.65,16.59,16.59,132700.0,11.8289,11.8645,11.8217,11.8217,132700.0
2005-02-08 14:30:00,16.59,16.6,16.57,16.59,110000.0,11.8217,11.8289,11.8075,11.8217,110000.0
2005-02-08 15:00:00,16.59,16.6,16.55,16.6,239700.0,11.8217,11.8289,11.7932,11.8289,239700.0
2005-02-08 15:30:00,16.61,16.61,16.58,16.58,251700.0,11.836,11.836,11.8146,11.8146,251700.0
2005-02-09 09:30:00,16.6,16.65,16.52,16.53,159200.0,11.8289,11.8645,11.7719,11.779,159200.0
2005-02-09 10:00:00,16.52,16.53,16.4,16.42,339900.0,11.7719,11.779,11.6864,11.7006,339900.0
2005-02-09 10:30:00,16.42,16.42,16.27,16.29,177900.0,11.7006,11.7006,11.5937,11.608,177900.0
2005-02-09 11:00:00,16.29,16.39,16.29,16.38,232200.0,11.608,11.6792,11.608,11.6721,232200.0
2005-02-09 11:30:00,16.38,16.42,16.34,16.37,349200.0,11.6721,11.7006,11.6436,11.665,349200.0
2005-02-09 12:00:00,16.36,16.4,16.36,16.39,66500.0,11.6579,11.6864,11.6579,11.6792,66500.0
2005-02-09 12:30:00,16.39,16.39,16.34,16.34,196700.0,11.6792,11.6792,11.6436,11.6436,196700.0
2005-02-09 13:00:00,16.34,16.38,16.32,16.35,85400.0,11.6436,11.6721,11.6293,11.6507,85400.0
2005-02-09 13:30:00,16.35,16.35,16.34,16.34,47600.0,11.6507,11.6507,11.6436,11.6436,47600.0
2005-02-09 14:00:00,16.34,16.34,16.25,16.26,252800.0,11.6436,11.6436,11.5795,11.5866,252800.0
2005-02-09 14:30:00,16.26,16.28,16.24,16.25,206500.0,11.5866,11.6008,11.5723,11.5795,206500.0
2005-02-09 15:00:00,16.25,16.28,16.22,16.28,359900.0,11.5795,11.6008,11.5581,11.6008,359900.0
2005-02-09 15:30:00,16.27,16.33,16.26,16.27,299500.0,11.5937,11.6365,11.5866,11.5937,299500.0
2005-02-10 09:30:00,16.43,16.57,16.39,16.56,153200.0,11.7077,11.8075,11.6792,11.8004,153200.0
2005-02-10 10:00:00,16.55,16.7,16.54,16.67,180600.0,11.7932,11.9001,11.7861,11.8788,180600.0
2005-02-10 10:30:00,16.67,16.7,16.65,16.68,62400.0,11.8788,11.9001,11.8645,11.8859,62400.0
2005-02-10 11:00:00,16.68,16.68,16.44,16.5,243800.0,11.8859,11.8859,11.7149,11.7576,243800.0
2005-02-10 11:30:00,16.51,16.58,16.5,16.53,144100.0,11.7647,11.8146,11.7576,11.779,144100.0
2005-02-10 12:00:00,16.52,16.55,16.5,16.52,66000.0,11.7719,11.7932,11.7576,11.7719,66000.0
2005-02-10 12:30:00,16.52,16.52,16.48,16.48,49900.0,11.7719,11.7719,11.7434,11.7434,49900.0
2005-02-10 13:00:00,16.48,16.5,16.47,16.5,64700.0,11.7434,11.7576,11.7362,11.7576,64700.0
2005-02-10 13:30:00,16.5,16.51,16.49,16.51,69100.0,11.7576,11.7647,11.7505,11.7647,69100.0
2005-02-10 14:00:00,16.52,16.52,16.47,16.51,62600.0,11.7719,11.7719,11.7362,11.7647,62600.0
2005-02-10 14:30:00,16.51,16.52,16.44,16.51,76600.0,11.7647,11.7719,11.7149,11.7647,76600.0
2005-02-10 15:00:00,16.51,16.52,16.47,16.48,105800.0,11.7647,11.7719,11.7362,11.7434,105800.0
2005-02-10 15:30:00,16.48,16.5,16.43,16.49,211000.0,11.7434,11.7576,11.7077,11.7505,211000.0
2005-02-11 09:30:00,16.45,16.51,16.41,16.43,86300.0,11.722,11.7647,11.6935,11.7077,86300.0
2005-02-11 10:00:00,16.44,16.46,16.37,16.4,104100.0,11.7149,11.7291,11.665,11.6864,104100.0
2005-02-11 10:30:00,16.41,16.48,16.39,16.47,77400.0,11.6935,11.7434,11.6792,11.7362,77400.0
2005-02-11 11:00:00,16.47,16.68,16.46,16.68,60900.0,11.7362,11.8859,11.7291,11.8859,60900.0
2005-02-11 11:30:00,16.68,16.74,16.67,16.69,42200.0,11.8859,11.9286,11.8788,11.893,42200.0
2005-02-11 12:00:00,16.69,16.7,16.65,16.69,29900.0,11.893,11.9001,11.8645,11.893,29900.0
2005-02-11 12:30:00,16.7,16.7,16.66,16.67,31100.0,11.9001,11.9001,11.8716,11.8788,31100.0
2005-02-11 13:00:00,16.65,16.66,16.62,16.62,29700.0,11.8645,11.8716,11.8431,11.8431,29700.0
2005-02-11 13:30:00,16.62,16.63,16.6,16.61,43200.0,11.8431,11.8502,11.8289,11.836,43200.0
2005-02-11 14:00:00,16.62,16.62,16.59,16.61,39000.0,11.8431,11.8431,11.8217,11.836,39000.0
2005-02-11 14:30:00,16.61,16.61,16.58,16.59,39600.0,11.836,11.836,11.8146,11.8217,39600.0
2005-02-11 15:00:00,16.6,16.61,16.56,16.57,59500.0,11.8289,11.836,11.8004,11.8075,59500.0
2005-02-11 15:30:00,16.57,16.67,16.54,16.67,140700.0,11.8075,11.8788,11.7861,11.8788,140700.0
2005-02-14 09:30:00,16.73,16.73,16.53,16.62,196300.0,11.9215,11.9215,11.779,11.8431,196300.0
2005-02-14 10:00:00,16.61,16.68,16.57,16.68,163000.0,11.836,11.8859,11.8075,11.8859,163000.0
2005-02-14 10:30:00,16.68,16.68,16.62,16.64,82500.0,11.8859,11.8859,11.8431,11.8574,82500.0
2005-02-14 11:00:00,16.64,16.66,16.61,16.65,116800.0,11.8574,11.8716,11.836,11.8645,116800.0
2005-02-14 11:30:00,16.66,16.7,16.64,16.69,44800.0,11.8716,11.9001,11.8574,11.893,44800.0
2005-02-14 12:00:00,16.69,16.72,16.68,16.72,92000.0,11.893,11.9144,11.8859,11.9144,92000.0
2005-02-14 12:30:00,16.73,16.74,16.7,16.72,76700.0,11.9215,11.9286,11.9001,11.9144,76700.0
2005-02-14 13:00:00,16.72,16.76,16.7,16.71,49000.0,11.9144,11.9429,11.9001,11.9073,49000.0
2005-02-14 13:30:00,16.7,16.7,16.58,16.58,104500.0,11.9001,11.9001,11.8146,11.8146,104500.0
2005-02-14 14:00:00,16.58,16.66,16.55,16.62,114600.0,11.8146,11.8716,11.7932,11.8431,114600.0
2005-02-14 14:30:00,16.62,16.69,16.62,16.62,81800.0,11.8431,11.893,11.8431,11.8431,81800.0
2005-02-14 15:00:00,16.63,16.64,16.6,16.62,137300.0,11.8502,11.8574,11.8289,11.8431,137300.0
2005-02-14 15:30:00,16.63,16.67,16.6,16.64,121400.0,11.8502,11.8788,11.8289,11.8574,121400.0
2005-02-15 09:30:00,16.66,16.81,16.64,16.81,93700.0,11.8716,11.9785,11.8574,11.9785,93700.0
2005-02-15 10:00:00,16.82,16.86,16.78,16.84,90200.0,11.9856,12.0141,11.9571,11.9999,90200.0
2005-02-15 10:30:00,16.84,16.9,16.79,16.81,95700.0,11.9999,12.0426,11.9643,11.9785,95700.0
2005-02-15 11:00:00,16.81,16.87,16.81,16.83,51100.0,11.9785,12.0213,11.9785,11.9928,51100.0
2005-02-15 11:30:00,16.83,16.86,16.82,16.83,51500.0,11.9928,12.0141,11.9856,11.9928,51500.0
2005-02-15 12:00:00,16.84,16.86,16.83,16.84,50700.0,11.9999,12.0141,11.9928,11.9999,50700.0
2005-02-15 12:30:00,16.85,16.85,16.81,16.81,68200.0,12.007,12.007,11.9785,11.9785,68200.0
2005-02-15 13:00:00,16.81,16.82,16.68,16.68,61100.0,11.9785,11.9856,11.8859,11.8859,61100.0
2005-02-15 13:30:00,16.69,16.78,16.66,16.73,66700.0,11.893,11.9571,11.8716,11.9215,66700.0
2005-02-15 14:00:00,16.73,16.76,16.72,16.75,87700.0,11.9215,11.9429,11.9144,11.9358,87700.0
2005-02-15 14:30:00,16.75,16.78,16.74,16.76,131400.0,11.9358,11.9571,11.9286,11.9429,131400.0
2005-02-15 15:00:00,16.76,16.77,16.75,16.75,61300.0,11.9429,11.95,11.9358,11.9358,61300.0
2005-02-15 15:30:00,16.75,16.78,16.7,16.7,180800.0,11.9358,11.9571,11.9001,11.9001,180800.0
2005-02-16 09:30:00,16.69,16.7,16.55,16.62,105400.0,11.893,11.9001,11.7932,11.8431,105400.0
2005-02-16 10:00:00,16.63,16.71,16.56,16.65,149300.0,11.8502,11.9073,11.8004,11.8645,149300.0
2005-02-16 10:30:00,16.65,16.67,16.62,16.66,78800.0,11.8645,11.8788,11.8431,11.8716,78800.0
2005-02-16 11:00:00,16.66,16.67,16.62,16.64,75900.0,11.8716,11.8788,11.8431,11.8574,75900.0
2005-02-16 11:30:00,16.64,16.69,16.63,16.68,94800.0,11.8574,11.893,11.8502,11.8859,94800.0
2005-02-16 12:00:00,16.68,16.72,16.63,16.65,68500.0,11.8859,11.9144,11.8502,11.8645,68500.0
2005-02-16 12:30:00,16.65,16.67,16.65,16.67,145900.0,11.8645,11.8788,11.8645,11.8788,145900.0
2005-02-16 13:00:00,16.67,16.67,16.64,16.66,70600.0,11.8788,11.8788,11.8574,11.8716,70600.0
2005-02-16 13:30:00,16.66,16.69,16.61,16.68,58000.0,11.8716,11.893,11.836,11.8859,58000.0
2005-02-16 14:00:00,16.69,16.69,16.64,16.67,61700.0,11.893,11.893,11.8574,11.8788,61700.0
2005-02-16 14:30:00,16.67,16.71,16.65,16.7,123400.0,11.8788,11.9073,11.8645,11.9001,123400.0
2005-02-16 15:00:00,16.69,16.74,16.67,16.69,102800.0,11.893,11.9286,11.8788,11.893,102800.0
2005-02-16 15:30:00,16.7,16.75,16.68,16.72,129000.0,11.9001,11.9358,11.8859,11.9144,129000.0
2005-02-17 09:30:00,12.5,16.81,12.5,16.74,113300.0,8.9073,11.9785,8.9073,11.9286,113300.0
2005-02-17 10:00:00,16.74,16.82,16.65,16.65,99800.0,11.9286,11.9856,11.8645,11.8645,99800.0
2005-02-17 10:30:00,16.66,16.74,16.64,16.74,108400.0,11.8716,11.9286,11.8574,11.9286,108400.0
2005-02-17 11:00:00,16.74,16.79,16.74,16.78,133400.0,11.9286,11.9643,11.9286,11.9571,133400.0
2005-02-17 11:30:00,16.78,16.81,16.75,16.76,143600.0,11.9571,11.9785,11.9358,11.9429,143600.0
2005-02-17 12:00:00,16.75,16.78,16.73,16.77,80000.0,11.9358,11.9571,11.9215,11.95,80000.0
2005-02-17 12:30:00,16.78,16.79,16.75,16.77,58100.0,11.9571,11.9643,11.9358,11.95,58100.0
2005-02-17 13:00:00,16.77,16.79,16.76,16.78,49800.0,11.95,11.9643,11.9429,11.9571,49800.0
2005-02-17 13:30:00,16.78,16.81,16.77,16.81,47900.0,11.9571,11.9785,11.95,11.9785,47900.0
2005-02-17 14:00:00,16.81,16.83,16.78,16.78,69000.0,11.9785,11.9928,11.9571,11.9571,69000.0
2005-02-17 14:30:00,16.78,16.8,16.76,16.77,72100.0,11.9571,11.9714,11.9429,11.95,72100.0
2005-02-17 15:00:00,16.76,16.79,16.71,16.75,119000.0,11.9429,11.9643,11.9073,11.9358,119000.0
2005-02-17 15:30:00,16.74,16.77,16.69,16.69,150800.0,11.9286,11.95,11.893,11.893,150800.0
2005-02-18 09:30:00,16.74,17.05,16.71,17.04,148800.0,11.9286,12.1495,11.9073,12.1424,148800.0
2005-02-18 10:00:00,17.05,17.18,16.97,17.05,140800.0,12.1495,12.2422,12.0925,12.1495,140800.0
2005-02-18 10:30:00,17.04,17.08,17.02,17.06,92700.0,12.1424,12.1709,12.1282,12.1567,92700.0
2005-02-18 11:00:00,17.06,17.07,16.96,16.99,70200.0,12.1567,12.1638,12.0854,12.1068,70200.0
2005-02-18 11:30:00,16.98,17.01,16.94,17.01,68900.0,12.0997,12.121,12.0711,12.121,68900.0
2005-02-18 12:00:00,17.0,17.01,16.94,16.98,57800.0,12.1139,12.121,12.0711,12.0997,57800.0
2005-02-18 12:30:00,17.0,17.08,17.0,17.0,32800.0,12.1139,12.1709,12.1139,12.1139,32800.0
2005-02-18 13:00:00,17.01,17.01,16.98,17.01,54300.0,12.121,12.121,12.0997,12.121,54300.0
2005-02-18 13:30:00,17.0,17.01,16.98,17.0,35100.0,12.1139,12.121,12.0997,12.1139,35100.0
2005-02-18 14:00:00,17.0,17.01,16.99,17.0,44200.0,12.1139,12.121,12.1068,12.1139,44200.0
2005-02-18 14:30:00,17.0,17.01,17.0,17.0,35100.0,12.1139,12.121,12.1139,12.1139,35100.0
2005-02-18 15:00:00,17.01,17.01,16.99,17.0,63900.0,12.121,12.121,12.1068,12.1139,63900.0
2005-02-18 15:30:00,17.0,17.03,16.97,17.01,116800.0,12.1139,12.1353,12.0925,12.121,116800.0
2005-02-22 09:30:00,16.7,16.84,16.68,16.81,169600.0,11.9001,11.9999,11.8859,11.9785,169600.0
2005-02-22 10:00:00,16.73,16.86,16.71,16.83,447200.0,11.9215,12.0141,11.9073,11.9928,447200.0
2005-02-22 10:30:00,16.83,16.89,16.74,16.74,157100.0,11.9928,12.0355,11.9286,11.9286,157100.0
2005-02-22 11:00:00,16.75,16.87,16.72,16.82,54200.0,11.9358,12.0213,11.9144,11.9856,54200.0
2005-02-22 11:30:00,16.83,16.86,16.8,16.81,49900.0,11.9928,12.0141,11.9714,11.9785,49900.0
2005-02-22 12:00:00,16.8,16.83,16.79,16.8,69200.0,11.9714,11.9928,11.9643,11.9714,69200.0
2005-02-22 12:30:00,16.8,16.82,16.8,16.81,77600.0,11.9714,11.9856,11.9714,11.9785,77600.0
2005-02-22 13:00:00,16.81,16.82,16.78,16.79,64800.0,11.9785,11.9856,11.9571,11.9643,64800.0
2005-02-22 13:30:00,16.79,16.82,16.73,16.74,68600.0,11.9643,11.9856,11.9215,11.9286,68600.0
2005-02-22 14:00:00,16.73,16.75,16.7,16.75,158300.0,11.9215,11.9358,11.9001,11.9358,158300.0
2005-02-22 14:30:00,16.75,16.77,16.74,16.76,63900.0,11.9358,11.95,11.9286,11.9429,63900.0
2005-02-22 15:00:00,16.76,16.76,16.7,16.72,116500.0,11.9429,11.9429,11.9001,11.9144,116500.0
2005-02-22 15:30:00,16.72,16.75,16.72,16.74,124000.0,11.9144,11.9358,11.9144,11.9286,124000.0
2005-02-23 09:30:00,16.7,16.77,16.7,16.75,59000.0,11.9001,11.95,11.9001,11.9358,59000.0
2005-02-23 10:00:00,16.75,16.76,16.67,16.7,119000.0,11.9358,11.9429,11.8788,11.9001,119000.0
2005-02-23 10:30:00,16.7,16.72,16.68,16.72,167900.0,11.9001,11.9144,11.8859,11.9144,167900.0
2005-02-23 11:00:00,16.71,16.75,16.7,16.72,71900.0,11.9073,11.9358,11.9001,11.9144,71900.0
2005-02-23 11:30:00,16.72,16.76,16.71,16.73,59900.0,11.9144,11.9429,11.9073,11.9215,59900.0
2005-02-23 12:00:00,16.72,16.73,16.71,16.71,28700.0,11.9144,11.9215,11.9073,11.9073,28700.0
2005-02-23 12:30:00,16.71,16.73,16.71,16.72,135000.0,11.9073,11.9215,11.9073,11.9144,135000.0
2005-02-23 13:00:00,16.72,16.73,16.71,16.71,42800.0,11.9144,11.9215,11.9073,11.9073,42800.0
2005-02-23 13:30:00,16.71,16.75,16.71,16.73,56200.0,11.9073,11.9358,11.9073,11.9215,56200.0
2005-02-23 14:00:00,16.73,16.74,16.7,16.71,73900.0,11.9215,11.9286,11.9001,11.9073,73900.0
2005-02-23 14:30:00,16.71,16.79,16.71,16.72,83900.0,11.9073,11.9643,11.9073,11.9144,83900.0
2005-02-23 15:00:00,16.72,16.77,16.7,16.72,74700.0,11.9144,11.95,11.9001,11.9144,74700.0
2005-02-23 15:30:00,16.72,16.77,16.72,16.77,125600.0,11.9144,11.95,11.9144,11.95,125600.0
2005-02-24 09:30:00,16.73,16.8,16.73,16.77,508200.0,11.9215,11.9714,11.9215,11.95,508200.0
2005-02-24 10:00:00,16.77,16.86,16.77,16.8,319500.0,11.95,12.0141,11.95,11.9714,319500.0
2005-02-24 10:30:00,16.8,16.95,16.78,16.91,202500.0,11.9714,12.0783,11.9571,12.0498,202500.0
2005-02-24 11:00:00,16.91,17.02,16.91,17.02,112700.0,12.0498,12.1282,12.0498,12.1282,112700.0
2005-02-24 11:30:00,17.02,17.02,16.93,16.98,446000.0,12.1282,12.1282,12.064,12.0997,446000.0
2005-02-24 12:00:00,16.98,17.02,16.93,17.0,59700.0,12.0997,12.1282,12.064,12.1139,59700.0
2005-02-24 12:30:00,17.01,17.01,16.97,16.98,58600.0,12.121,12.121,12.0925,12.0997,58600.0
2005-02-24 13:00:00,16.97,16.98,16.83,16.96,84900.0,12.0925,12.0997,11.9928,12.0854,84900.0
2005-02-24 13:30:00,16.94,16.98,16.93,16.97,45100.0,12.0711,12.0997,12.064,12.0925,45100.0
2005-02-24 14:00:00,16.95,17.03,16.94,17.02,64300.0,12.0783,12.1353,12.0711,12.1282,64300.0
2005-02-24 14:30:00,17.01,17.05,17.0,17.05,94900.0,12.121,12.1495,12.1139,12.1495,94900.0
2005-02-24 15:00:00,17.05,17.14,17.04,17.04,165600.0,12.1495,12.2137,12.1424,12.1424,165600.0
2005-02-24 15:30:00,17.05,17.15,17.03,17.12,253700.0,12.1495,12.2208,12.1353,12.1994,253700.0
2005-02-25 09:30:00,17.05,17.1,17.05,17.06,41200.0,12.1776,12.2133,12.1776,12.1847,41200.0
2005-02-25 10:00:00,17.06,17.06,17.05,17.06,27900.0,12.1847,12.1847,12.1776,12.1847,27900.0
2005-02-25 10:30:00,17.05,17.21,17.05,17.21,167300.0,12.1776,12.2919,12.1776,12.2919,167300.0
2005-02-25 11:00:00,17.21,17.24,17.2,17.24,52600.0,12.2919,12.3133,12.2847,12.3133,52600.0
2005-02-25 11:30:00,17.23,17.34,17.23,17.33,103000.0,12.3061,12.3847,12.3061,12.3776,103000.0
2005-02-25 12:00:00,17.33,17.38,17.3,17.3,103800.0,12.3776,12.4133,12.3561,12.3561,103800.0
2005-02-25 12:30:00,17.28,17.28,17.16,17.19,40200.0,12.3418,12.3418,12.2561,12.2776,40200.0
2005-02-25 13:00:00,17.18,17.2,17.18,17.19,31500.0,12.2704,12.2847,12.2704,12.2776,31500.0
2005-02-25 13:30:00,17.19,17.22,17.18,17.22,26900.0,12.2776,12.299,12.2704,12.299,26900.0
2005-02-25 14:00:00,17.22,17.27,17.21,17.22,39500.0,12.299,12.3347,12.2919,12.299,39500.0
2005-02-25 14:30:00,17.22,17.27,17.22,17.25,39500.0,12.299,12.3347,12.299,12.3204,39500.0
2005-02-25 15:00:00,17.25,17.31,17.23,17.25,87200.0,12.3204,12.3633,12.3061,12.3204,87200.0
2005-02-25 15:30:00,17.26,17.36,17.24,17.28,158300.0,12.3276,12.399,12.3133,12.3418,158300.0
2005-02-28 09:30:00,17.21,17.3,17.21,17.23,89000.0,12.2919,12.3561,12.2919,12.3061,89000.0
2005-02-28 10:00:00,17.24,17.26,17.16,17.17,112300.0,12.3133,12.3276,12.2561,12.2633,112300.0
2005-02-28 10:30:00,17.18,17.18,17.0,17.04,145700.0,12.2704,12.2704,12.1419,12.1704,145700.0
2005-02-28 11:00:00,17.04,17.1,17.01,17.05,84200.0,12.1704,12.2133,12.149,12.1776,84200.0
2005-02-28 11:30:00,17.05,17.09,17.01,17.02,47300.0,12.1776,12.2061,12.149,12.1561,47300.0
2005-02-28 12:00:00,17.02,17.03,16.94,17.0,83600.0,12.1561,12.1633,12.099,12.1419,83600.0
2005-02-28 12:30:00,17.0,17.09,17.0,17.04,34200.0,12.1419,12.2061,12.1419,12.1704,34200.0
2005-02-28 13:00:00,17.05,17.18,17.0,17.0,125700.0,12.1776,12.2704,12.1419,12.1419,125700.0
2005-02-28 13:30:00,17.0,17.04,16.98,16.99,84200.0,12.1419,12.1704,12.1276,12.1347,84200.0
2005-02-28 14:00:00,16.99,17.04,16.96,17.01,61500.0,12.1347,12.1704,12.1133,12.149,61500.0
2005-02-28 14:30:00,17.02,17.09,16.99,17.04,61300.0,12.1561,12.2061,12.1347,12.1704,61300.0
2005-02-28 15:00:00,17.05,17.1,17.02,17.02,71100.0,12.1776,12.2133,12.1561,12.1561,71100.0
2005-02-28 15:30:00,17.02,17.09,16.94,17.03,198700.0,12.1561,12.2061,12.099,12.1633,198700.0
2005-03-01 09:30:00,17.0,17.12,16.98,17.09,129800.0,12.1419,12.2276,12.1276,12.2061,129800.0
2005-03-01 10:00:00,17.09,17.3,17.09,17.27,62400.0,12.2061,12.3561,12.2061,12.3347,62400.0
2005-03-01 10:30:00,17.27,17.41,17.27,17.35,74000.0,12.3347,12.4347,12.3347,12.3918,74000.0
2005-03-01 11:00:00,17.35,17.35,17.05,17.1,100600.0,12.3918,12.3918,12.1776,12.2133,100600.0
2005-03-01 11:30:00,17.11,17.19,17.11,17.16,29300.0,12.2204,12.2776,12.2204,12.2561,29300.0
2005-03-01 12:00:00,17.15,17.25,17.15,17.25,34700.0,12.249,12.3204,12.249,12.3204,34700.0
2005-03-01 12:30:00,17.25,17.27,17.18,17.26,63200.0,12.3204,12.3347,12.2704,12.3276,63200.0
2005-03-01 13:00:00,17.26,17.26,17.23,17.26,34500.0,12.3276,12.3276,12.3061,12.3276,34500.0
2005-03-01 13:30:00,17.27,17.36,17.25,17.35,52000.0,12.3347,12.399,12.3204,12.3918,52000.0
2005-03-01 14:00:00,17.35,17.44,17.31,17.43,167800.0,12.3918,12.4561,12.3633,12.449,167800.0
2005-03-01 14:30:00,17.42,17.43,17.32,17.35,90500.0,12.4418,12.449,12.3704,12.3918,90500.0
2005-03-01 15:00:00,17.36,17.47,17.36,17.47,185200.0,12.399,12.4776,12.399,12.4776,185200.0
2005-03-01 15:30:00,17.49,17.55,17.44,17.55,355500.0,12.4918,12.5347,12.4561,12.5347,355500.0
2005-03-02 09:30:00,17.69,17.74,17.55,17.65,137400.0,12.6347,12.6704,12.5347,12.6061,137400.0
2005-03-02 10:00:00,17.62,17.73,17.6,17.71,117900.0,12.5847,12.6633,12.5704,12.649,117900.0
2005-03-02 10:30:00,17.72,17.9,17.71,17.9,114900.0,12.6561,12.7847,12.649,12.7847,114900.0
2005-03-02 11:00:00,17.89,17.92,17.87,17.9,160500.0,12.7775,12.799,12.7632,12.7847,160500.0
2005-03-02 11:30:00,17.92,17.92,17.88,17.89,110000.0,12.799,12.799,12.7704,12.7775,110000.0
2005-03-02 12:00:00,17.88,18.05,17.88,18.04,132100.0,12.7704,12.8918,12.7704,12.8847,132100.0
2005-03-02 12:30:00,18.04,18.16,18.04,18.13,151300.0,12.8847,12.9704,12.8847,12.9489,151300.0
2005-03-02 13:00:00,18.13,18.14,18.09,18.1,133200.0,12.9489,12.9561,12.9204,12.9275,133200.0
2005-03-02 13:30:00,18.1,18.1,17.98,17.99,69700.0,12.9275,12.9275,12.8418,12.849,69700.0
2005-03-02 14:00:00,17.98,17.99,17.8,17.8,377600.0,12.8418,12.849,12.7132,12.7132,377600.0
2005-03-02 14:30:00,17.82,17.85,17.65,17.67,230900.0,12.7275,12.749,12.6061,12.6204,230900.0
2005-03-02 15:00:00,17.67,17.73,17.62,17.73,208100.0,12.6204,12.6633,12.5847,12.6633,208100.0
2005-03-02 15:30:00,17.73,17.8,17.73,17.76,221900.0,12.6633,12.7132,12.6633,12.6847,221900.0
2005-03-03 09:30:00,17.77,17.8,17.68,17.73,113600.0,12.6918,12.7132,12.6275,12.6633,113600.0
2005-03-03 10:00:00,17.73,17.76,17.7,17.71,38800.0,12.6633,12.6847,12.6418,12.649,38800.0
2005-03-03 10:30:00,17.71,17.71,17.58,17.59,71500.0,12.649,12.649,12.5561,12.5633,71500.0
2005-03-03 11:00:00,17.6,17.6,17.52,17.54,41100.0,12.5704,12.5704,12.5133,12.5275,41100.0
2005-03-03 11:30:00,17.54,17.55,17.4,17.4,97500.0,12.5275,12.5347,12.4276,12.4276,97500.0
2005-03-03 12:00:00,17.41,17.45,17.37,17.4,63200.0,12.4347,12.4633,12.4061,12.4276,63200.0
2005-03-03 12:30:00,17.39,17.46,17.35,17.44,43700.0,12.4204,12.4704,12.3918,12.4561,43700.0
2005-03-03 13:00:00,17.45,17.53,17.44,17.44,39800.0,12.4633,12.5204,12.4561,12.4561,39800.0
2005-03-03 13:30:00,17.44,17.45,17.17,17.25,273300.0,12.4561,12.4633,12.2633,12.3204,273300.0
2005-03-03 14:00:00,17.26,17.33,17.15,17.33,245400.0,12.3276,12.3776,12.249,12.3776,245400.0
2005-03-03 14:30:00,17.34,17.39,17.28,17.39,173400.0,12.3847,12.4204,12.3418,12.4204,173400.0
2005-03-03 15:00:00,17.38,17.39,17.25,17.37,100300.0,12.4133,12.4204,12.3204,12.4061,100300.0
2005-03-03 15:30:00,17.35,17.39,17.33,17.36,99900.0,12.3918,12.4204,12.3776,12.399,99900.0
2005-03-04 09:30:00,17.43,17.45,17.34,17.39,58200.0,12.449,12.4633,12.3847,12.4204,58200.0
2005-03-04 10:00:00,17.4,17.45,17.37,17.43,43200.0,12.4276,12.4633,12.4061,12.449,43200.0
2005-03-04 10:30:00,17.43,17.43,17.34,17.37,59500.0,12.449,12.449,12.3847,12.4061,59500.0
2005-03-04 11:00:00,17.38,17.4,17.33,17.35,56200.0,12.4133,12.4276,12.3776,12.3918,56200.0
2005-03-04 11:30:00,17.35,17.35,17.31,17.33,81100.0,12.3918,12.3918,12.3633,12.3776,81100.0
2005-03-04 12:00:00,17.33,17.33,17.23,17.24,104600.0,12.3776,12.3776,12.3061,12.3133,104600.0
2005-03-04 12:30:00,17.24,17.25,17.19,17.19,77000.0,12.3133,12.3204,12.2776,12.2776,77000.0
2005-03-04 13:00:00,17.19,17.19,17.16,17.16,83200.0,12.2776,12.2776,12.2561,12.2561,83200.0
2005-03-04 13:30:00,17.17,17.25,17.16,17.25,69300.0,12.2633,12.3204,12.2561,12.3204,69300.0
2005-03-04 14:00:00,17.25,17.25,17.18,17.2,54900.0,12.3204,12.3204,12.2704,12.2847,54900.0
2005-03-04 14:30:00,17.2,17.22,17.18,17.2,46700.0,12.2847,12.299,12.2704,12.2847,46700.0
2005-03-04 15:00:00,17.2,17.25,17.2,17.24,118300.0,12.2847,12.3204,12.2847,12.3133,118300.0
2005-03-04 15:30:00,17.24,17.25,17.23,17.23,164800.0,12.3133,12.3204,12.3061,12.3061,164800.0
2005-03-07 09:30:00,17.1,17.27,16.9,17.09,134300.0,12.2133,12.3347,12.0704,12.2061,134300.0
2005-03-07 10:00:00,17.09,17.17,17.0,17.08,109700.0,12.2061,12.2633,12.1419,12.199,109700.0
2005-03-07 10:30:00,17.08,17.16,17.08,17.1,91600.0,12.199,12.2561,12.199,12.2133,91600.0
2005-03-07 11:00:00,17.1,17.12,17.1,17.11,58300.0,12.2133,12.2276,12.2133,12.2204,58300.0
2005-03-07 11:30:00,17.11,17.13,17.1,17.1,37800.0,12.2204,12.2347,12.2133,12.2133,37800.0
2005-03-07 12:00:00,17.1,17.14,17.08,17.12,60700.0,12.2133,12.2419,12.199,12.2276,60700.0
2005-03-07 12:30:00,17.11,17.13,17.1,17.1,52000.0,12.2204,12.2347,12.2133,12.2133,52000.0
2005-03-07 13:00:00,17.11,17.11,17.09,17.1,63700.0,12.2204,12.2204,12.2061,12.2133,63700.0
2005-03-07 13:30:00,17.09,17.14,17.09,17.14,51600.0,12.2061,12.2419,12.2061,12.2419,51600.0
2005-03-07 14:00:00,17.14,17.14,17.1,17.1,99600.0,12.2419,12.2419,12.2133,12.2133,99600.0
2005-03-07 14:30:00,17.1,17.1,17.06,17.1,149300.0,12.2133,12.2133,12.1847,12.2133,149300.0
2005-03-07 15:00:00,17.09,17.19,17.08,17.19,82500.0,12.2061,12.2776,12.199,12.2776,82500.0
2005-03-07 15:30:00,17.19,17.22,17.1,17.17,130500.0,12.2776,12.299,12.2133,12.2633,130500.0
2005-03-08 09:30:00,17.15,17.16,17.08,17.1,137500.0,12.249,12.2561,12.199,12.2133,137500.0
2005-03-08 10:00:00,17.1,17.11,17.0,17.04,143900.0,12.2133,12.2204,12.1419,12.1704,143900.0
2005-03-08 10:30:00,17.04,17.07,17.0,17.02,147700.0,12.1704,12.1919,12.1419,12.1561,147700.0
2005-03-08 11:00:00,17.01,17.04,17.0,17.0,108300.0,12.149,12.1704,12.1419,12.1419,108300.0
2005-03-08 11:30:00,17.0,17.0,16.95,16.95,48800.0,12.1419,12.1419,12.1062,12.1062,48800.0
2005-03-08 12:00:00,16.96,16.99,16.93,16.94,55700.0,12.1133,12.1347,12.0919,12.099,55700.0
2005-03-08 12:30:00,16.94,16.96,16.91,16.91,53600.0,12.099,12.1133,12.0776,12.0776,53600.0
2005-03-08 13:00:00,16.91,16.99,16.9,16.95,39000.0,12.0776,12.1347,12.0704,12.1062,39000.0
2005-03-08 13:30:00,16.96,16.96,16.92,16.94,26000.0,12.1133,12.1133,12.0847,12.099,26000.0
2005-03-08 14:00:00,16.94,16.98,16.9,16.94,44300.0,12.099,12.1276,12.0704,12.099,44300.0
2005-03-08 14:30:00,16.94,17.03,16.93,16.97,66400.0,12.099,12.1633,12.0919,12.1204,66400.0
2005-03-08 15:00:00,16.97,17.02,16.94,17.0,53500.0,12.1204,12.1561,12.099,12.1419,53500.0
2005-03-08 15:30:00,17.0,17.05,16.99,17.02,170100.0,12.1419,12.1776,12.1347,12.1561,170100.0
2005-03-09 09:30:00,17.02,17.02,16.81,16.81,80600.0,12.1561,12.1561,12.0062,12.0062,80600.0
2005-03-09 10:00:00,16.8,16.91,16.79,16.87,110300.0,11.999,12.0776,11.9919,12.049,110300.0
2005-03-09 10:30:00,16.87,16.92,16.86,16.88,96700.0,12.049,12.0847,12.0419,12.0562,96700.0
2005-03-09 11:00:00,16.88,16.92,16.82,16.83,74600.0,12.0562,12.0847,12.0133,12.0204,74600.0
2005-03-09 11:30:00,16.85,16.85,16.7,16.8,122300.0,12.0347,12.0347,11.9276,11.999,122300.0
2005-03-09 12:00:00,16.8,16.87,16.8,16.87,37900.0,11.999,12.049,11.999,12.049,37900.0
2005-03-09 12:30:00,16.87,16.92,16.83,16.84,91100.0,12.049,12.0847,12.0204,12.0276,91100.0
2005-03-09 13:00:00,16.84,16.98,16.84,16.94,76200.0,12.0276,12.1276,12.0276,12.099,76200.0
2005-03-09 13:30:00,16.94,17.0,16.94,16.97,61400.0,12.099,12.1419,12.099,12.1204,61400.0
2005-03-09 14:00:00,16.96,17.0,16.9,16.91,39900.0,12.1133,12.1419,12.0704,12.0776,39900.0
2005-03-09 14:30:00,16.92,16.97,16.9,16.97,55500.0,12.0847,12.1204,12.0704,12.1204,55500.0
2005-03-09 15:00:00,16.97,16.99,16.9,16.98,65500.0,12.1204,12.1347,12.0704,12.1276,65500.0
2005-03-09 15:30:00,16.99,16.99,16.83,16.89,141500.0,12.1347,12.1347,12.0204,12.0633,141500.0
2005-03-10 09:30:00,16.9,16.95,16.87,16.9,98400.0,12.0704,12.1062,12.049,12.0704,98400.0
2005-03-10 10:00:00,16.9,16.97,16.9,16.95,37800.0,12.0704,12.1204,12.0704,12.1062,37800.0
2005-03-10 10:30:00,16.95,16.99,16.94,16.99,62900.0,12.1062,12.1347,12.099,12.1347,62900.0
2005-03-10 11:00:00,16.98,17.05,16.98,17.03,57400.0,12.1276,12.1776,12.1276,12.1633,57400.0
2005-03-10 11:30:00,17.03,17.05,17.02,17.04,42200.0,12.1633,12.1776,12.1561,12.1704,42200.0
2005-03-10 12:00:00,17.05,17.13,17.04,17.1,50100.0,12.1776,12.2347,12.1704,12.2133,50100.0
2005-03-10 12:30:00,17.1,17.15,17.1,17.15,45200.0,12.2133,12.249,12.2133,12.249,45200.0
2005-03-10 13:00:00,17.16,17.23,17.15,17.22,85200.0,12.2561,12.3061,12.249,12.299,85200.0
2005-03-10 13:30:00,17.21,17.25,17.2,17.2,68500.0,12.2919,12.3204,12.2847,12.2847,68500.0
2005-03-10 14:00:00,17.2,17.21,17.07,17.17,96300.0,12.2847,12.2919,12.1919,12.2633,96300.0
2005-03-10 14:30:00,17.16,17.19,17.12,17.12,56800.0,12.2561,12.2776,12.2276,12.2276,56800.0
2005-03-10 15:00:00,17.11,17.12,17.1,17.11,39800.0,12.2204,12.2276,12.2133,12.2204,39800.0
2005-03-10 15:30:00,17.11,17.17,17.1,17.16,92300.0,12.2204,12.2633,12.2133,12.2561,92300.0
2005-03-11 09:30:00,17.18,17.3,17.11,17.3,76100.0,12.2704,12.3561,12.2204,12.3561,76100.0
2005-03-11 10:00:00,17.3,17.3,17.17,17.28,102500.0,12.3561,12.3561,12.2633,12.3418,102500.0
2005-03-11 10:30:00,17.28,17.3,17.25,17.28,68100.0,12.3418,12.3561,12.3204,12.3418,68100.0
2005-03-11 11:00:00,17.28,17.33,17.28,17.3,50200.0,12.3418,12.3776,12.3418,12.3561,50200.0
2005-03-11 11:30:00,17.3,17.3,17.28,17.28,26400.0,12.3561,12.3561,12.3418,12.3418,26400.0
2005-03-11 12:00:00,17.27,17.37,17.27,17.34,59400.0,12.3347,12.4061,12.3347,12.3847,59400.0
2005-03-11 12:30:00,17.34,17.35,17.31,17.35,49900.0,12.3847,12.3918,12.3633,12.3918,49900.0
2005-03-11 13:00:00,17.35,17.38,17.35,17.38,98700.0,12.3918,12.4133,12.3918,12.4133,98700.0
2005-03-11 13:30:00,17.37,17.4,17.37,17.37,99300.0,12.4061,12.4276,12.4061,12.4061,99300.0
2005-03-11 14:00:00,17.37,17.4,17.37,17.39,71700.0,12.4061,12.4276,12.4061,12.4204,71700.0
2005-03-11 14:30:00,17.38,17.43,17.38,17.41,142300.0,12.4133,12.449,12.4133,12.4347,142300.0
2005-03-11 15:00:00,17.41,17.45,17.4,17.42,224100.0,12.4347,12.4633,12.4276,12.4418,224100.0
2005-03-11 15:30:00,17.42,17.46,17.4,17.44,268900.0,12.4418,12.4704,12.4276,12.4561,268900.0
2005-03-14 09:30:00,17.42,17.56,17.42,17.44,106700.0,12.4418,12.5418,12.4418,12.4561,106700.0
2005-03-14 10:00:00,17.43,17.68,17.43,17.67,153400.0,12.449,12.6275,12.449,12.6204,153400.0
2005-03-14 10:30:00,17.67,17.74,17.64,17.65,103900.0,12.6204,12.6704,12.599,12.6061,103900.0
2005-03-14 11:00:00,17.65,17.7,17.61,17.67,77300.0,12.6061,12.6418,12.5775,12.6204,77300.0
2005-03-14 11:30:00,17.67,17.71,17.6,17.66,108400.0,12.6204,12.649,12.5704,12.6133,108400.0
2005-03-14 12:00:00,17.66,17.7,17.64,17.64,43900.0,12.6133,12.6418,12.599,12.599,43900.0
2005-03-14 12:30:00,17.64,17.69,17.55,17.66,55800.0,12.599,12.6347,12.5347,12.6133,55800.0
2005-03-14 13:00:00,17.66,17.67,17.61,17.65,56100.0,12.6133,12.6204,12.5775,12.6061,56100.0
2005-03-14 13:30:00,17.66,17.7,17.63,17.65,93500.0,12.6133,12.6418,12.5918,12.6061,93500.0
2005-03-14 14:00:00,17.64,17.67,17.6,17.6,103900.0,12.599,12.6204,12.5704,12.5704,103900.0
2005-03-14 14:30:00,17.6,17.6,17.47,17.47,86400.0,12.5704,12.5704,12.4776,12.4776,86400.0
2005-03-14 15:00:00,17.46,17.5,17.46,17.48,132500.0,12.4704,12.499,12.4704,12.4847,132500.0
2005-03-14 15:30:00,17.47,17.51,17.43,17.48,216100.0,12.4776,12.5061,12.449,12.4847,216100.0
2005-03-15 09:30:00,17.55,17.66,17.55,17.6,61000.0,12.5347,12.6133,12.5347,12.5704,61000.0
2005-03-15 10:00:00,17.61,17.63,17.54,17.55,50600.0,12.5775,12.5918,12.5275,12.5347,50600.0
2005-03-15 10:30:00,17.55,17.63,17.53,17.62,38500.0,12.5347,12.5918,12.5204,12.5847,38500.0
2005-03-15 11:00:00,17.63,17.65,17.62,17.62,56000.0,12.5918,12.6061,12.5847,12.5847,56000.0
2005-03-15 11:30:00,17.63,17.66,17.45,17.5,90300.0,12.5918,12.6133,12.4633,12.499,90300.0
2005-03-15 12:00:00,17.5,17.6,17.49,17.56,76200.0,12.499,12.5704,12.4918,12.5418,76200.0
2005-03-15 12:30:00,17.56,17.65,17.56,17.63,50300.0,12.5418,12.6061,12.5418,12.5918,50300.0
2005-03-15 13:00:00,17.64,17.64,17.52,17.52,52300.0,12.599,12.599,12.5133,12.5133,52300.0
2005-03-15 13:30:00,17.52,17.52,17.37,17.47,117400.0,12.5133,12.5133,12.4061,12.4776,117400.0
2005-03-15 14:00:00,17.47,17.53,17.45,17.5,121200.0,12.4776,12.5204,12.4633,12.499,121200.0
2005-03-15 14:30:00,17.5,17.5,17.39,17.4,226500.0,12.499,12.499,12.4204,12.4276,226500.0
2005-03-15 15:00:00,17.41,17.41,17.38,17.41,130700.0,12.4347,12.4347,12.4133,12.4347,130700.0
2005-03-15 15:30:00,17.41,17.5,17.4,17.42,198600.0,12.4347,12.499,12.4276,12.4418,198600.0
2005-03-16 09:30:00,17.35,17.48,17.35,17.37,51900.0,12.3918,12.4847,12.3918,12.4061,51900.0
2005-03-16 10:00:00,17.37,17.42,17.36,17.39,161400.0,12.4061,12.4418,12.399,12.4204,161400.0
2005-03-16 10:30:00,17.39,17.39,17.28,17.3,43000.0,12.4204,12.4204,12.3418,12.3561,43000.0
2005-03-16 11:00:00,17.3,17.32,17.26,17.26,39400.0,12.3561,12.3704,12.3276,12.3276,39400.0
2005-03-16 11:30:00,17.26,17.35,17.25,17.3,48900.0,12.3276,12.3918,12.3204,12.3561,48900.0
2005-03-16 12:00:00,17.3,17.3,17.28,17.28,21600.0,12.3561,12.3561,12.3418,12.3418,21600.0
2005-03-16 12:30:00,17.28,17.3,17.28,17.3,70300.0,12.3418,12.3561,12.3418,12.3561,70300.0
2005-03-16 13:00:00,17.3,17.33,17.24,17.28,74500.0,12.3561,12.3776,12.3133,12.3418,74500.0
2005-03-16 13:30:00,17.28,17.3,17.25,17.25,35200.0,12.3418,12.3561,12.3204,12.3204,35200.0
2005-03-16 14:00:00,17.25,17.27,17.2,17.24,81800.0,12.3204,12.3347,12.2847,12.3133,81800.0
2005-03-16 14:30:00,17.24,17.3,17.22,17.28,70500.0,12.3133,12.3561,12.299,12.3418,70500.0
2005-03-16 15:00:00,17.28,17.29,17.2,17.2,61400.0,12.3418,12.349,12.2847,12.2847,61400.0
2005-03-16 15:30:00,17.2,17.43,17.19,17.28,206500.0,12.2847,12.449,12.2776,12.3418,206500.0
2005-03-17 09:30:00,17.35,17.35,17.19,17.29,100000.0,12.3918,12.3918,12.2776,12.349,100000.0
2005-03-17 10:00:00,17.29,17.45,17.28,17.42,177500.0,12.349,12.4633,12.3418,12.4418,177500.0
2005-03-17 10:30:00,17.42,17.46,17.32,17.33,77600.0,12.4418,12.4704,12.3704,12.3776,77600.0
2005-03-17 11:00:00,17.33,17.33,17.16,17.16,140500.0,12.3776,12.3776,12.2561,12.2561,140500.0
2005-03-17 11:30:00,17.16,17.23,17.15,17.2,54200.0,12.2561,12.3061,12.249,12.2847,54200.0
2005-03-17 12:00:00,17.2,17.2,17.09,17.17,122200.0,12.2847,12.2847,12.2061,12.2633,122200.0
2005-03-17 12:30:00,17.17,17.25,17.15,17.24,63600.0,12.2633,12.3204,12.249,12.3133,63600.0
2005-03-17 13:00:00,17.24,17.28,17.23,17.24,69500.0,12.3133,12.3418,12.3061,12.3133,69500.0
2005-03-17 13:30:00,17.25,17.25,17.18,17.19,60900.0,12.3204,12.3204,12.2704,12.2776,60900.0
2005-03-17 14:00:00,17.18,17.21,17.1,17.21,64900.0,12.2704,12.2919,12.2133,12.2919,64900.0
2005-03-17 14:30:00,17.21,17.23,17.18,17.23,84200.0,12.2919,12.3061,12.2704,12.3061,84200.0
2005-03-17 15:00:00,17.23,17.25,17.18,17.2,99900.0,12.3061,12.3204,12.2704,12.2847,99900.0
2005-03-17 15:30:00,17.2,17.23,17.15,17.22,136700.0,12.2847,12.3061,12.249,12.299,136700.0
2005-03-18 09:30:00,17.1,17.19,17.09,17.16,208500.0,12.2133,12.2776,12.2061,12.2561,208500.0
2005-03-18 10:00:00,17.15,17.23,17.11,17.23,54800.0,12.249,12.3061,12.2204,12.3061,54800.0
2005-03-18 10:30:00,17.24,17.29,17.21,17.29,60400.0,12.3133,12.349,12.2919,12.349,60400.0
2005-03-18 11:00:00,17.29,17.34,17.28,17.3,41300.0,12.349,12.3847,12.3418,12.3561,41300.0
2005-03-18 11:30:00,17.28,17.28,17.21,17.22,51400.0,12.3418,12.3418,12.2919,12.299,51400.0
2005-03-18 12:00:00,17.21,17.22,17.13,17.15,19000.0,12.2919,12.299,12.2347,12.249,19000.0
2005-03-18 12:30:00,17.15,17.16,17.03,17.04,71100.0,12.249,12.2561,12.1633,12.1704,71100.0
2005-03-18 13:00:00,17.04,17.05,17.0,17.02,93500.0,12.1704,12.1776,12.1419,12.1561,93500.0
2005-03-18 13:30:00,17.02,17.05,16.98,17.05,60300.0,12.1561,12.1776,12.1276,12.1776,60300.0
2005-03-18 14:00:00,17.04,17.07,17.0,17.01,57600.0,12.1704,12.1919,12.1419,12.149,57600.0
2005-03-18 14:30:00,17.02,17.24,17.01,17.19,94300.0,12.1561,12.3133,12.149,12.2776,94300.0
2005-03-18 15:00:00,17.19,17.23,17.15,17.22,85800.0,12.2776,12.3061,12.249,12.299,85800.0
2005-03-18 15:30:00,17.21,17.21,17.07,17.07,204400.0,12.2919,12.2919,12.1919,12.1919,204400.0
2005-03-21 09:30:00,17.17,17.17,17.0,17.03,77100.0,12.2633,12.2633,12.1419,12.1633,77100.0
2005-03-21 10:00:00,17.03,17.16,17.0,17.15,68400.0,12.1633,12.2561,12.1419,12.249,68400.0
2005-03-21 10:30:00,17.14,17.18,17.11,17.14,86800.0,12.2419,12.2704,12.2204,12.2419,86800.0
2005-03-21 11:00:00,17.13,17.17,17.1,17.17,92100.0,12.2347,12.2633,12.2133,12.2633,92100.0
2005-03-21 11:30:00,17.17,17.2,17.17,17.17,97800.0,12.2633,12.2847,12.2633,12.2633,97800.0
2005-03-21 12:00:00,17.18,17.21,17.11,17.16,76800.0,12.2704,12.2919,12.2204,12.2561,76800.0
2005-03-21 12:30:00,17.15,17.15,17.0,17.11,100200.0,12.249,12.249,12.1419,12.2204,100200.0
2005-03-21 13:00:00,17.09,17.1,16.99,16.99,69500.0,12.2061,12.2133,12.1347,12.1347,69500.0
2005-03-21 13:30:00,16.99,17.05,16.96,17.01,66100.0,12.1347,12.1776,12.1133,12.149,66100.0
2005-03-21 14:00:00,17.0,17.09,17.0,17.02,76200.0,12.1419,12.2061,12.1419,12.1561,76200.0
2005-03-21 14:30:00,17.01,17.03,17.0,17.01,56100.0,12.149,12.1633,12.1419,12.149,56100.0
2005-03-21 15:00:00,17.01,17.12,17.0,17.09,127100.0,12.149,12.2276,12.1419,12.2061,127100.0
2005-03-21 15:30:00,17.07,17.09,17.02,17.04,63700.0,12.1919,12.2061,12.1561,12.1704,63700.0
2005-03-22 09:30:00,17.13,17.16,17.05,17.07,56000.0,12.2347,12.2561,12.1776,12.1919,56000.0
2005-03-22 10:00:00,17.1,17.12,17.06,17.06,51600.0,12.2133,12.2276,12.1847,12.1847,51600.0
2005-03-22 10:30:00,17.06,17.07,17.03,17.05,59100.0,12.1847,12.1919,12.1633,12.1776,59100.0
2005-03-22 11:00:00,17.05,17.06,17.01,17.01,39600.0,12.1776,12.1847,12.149,12.149,39600.0
2005-03-22 11:30:00,17.01,17.05,17.0,17.0,72700.0,12.149,12.1776,12.1419,12.1419,72700.0
2005-03-22 12:00:00,17.0,17.04,17.0,17.0,43900.0,12.1419,12.1704,12.1419,12.1419,43900.0
2005-03-22 12:30:00,17.0,17.05,17.0,17.02,54300.0,12.1419,12.1776,12.1419,12.1561,54300.0
2005-03-22 13:00:00,17.01,17.04,17.0,17.0,62400.0,12.149,12.1704,12.1419,12.1419,62400.0
2005-03-22 13:30:00,17.0,17.01,16.98,16.99,151800.0,12.1419,12.149,12.1276,12.1347,151800.0
2005-03-22 14:00:00,16.99,17.0,16.9,16.92,62100.0,12.1347,12.1419,12.0704,12.0847,62100.0
2005-03-22 14:30:00,16.92,16.94,16.8,16.92,117600.0,12.0847,12.099,11.999,12.0847,117600.0
2005-03-22 15:00:00,16.88,16.89,16.8,16.85,62400.0,12.0562,12.0633,11.999,12.0347,62400.0
2005-03-22 15:30:00,16.84,16.92,16.82,16.85,115800.0,12.0276,12.0847,12.0133,12.0347,115800.0
2005-03-23 09:30:00,16.85,16.98,16.85,16.98,83500.0,12.0347,12.1276,12.0347,12.1276,83500.0
2005-03-23 10:00:00,16.95,16.99,16.87,16.95,56200.0,12.1062,12.1347,12.049,12.1062,56200.0
2005-03-23 10:30:00,16.95,17.0,16.94,16.99,44600.0,12.1062,12.1419,12.099,12.1347,44600.0
2005-03-23 11:00:00,16.98,17.09,16.96,17.08,111000.0,12.1276,12.2061,12.1133,12.199,111000.0
2005-03-23 11:30:00,17.08,17.11,17.05,17.07,80800.0,12.199,12.2204,12.1776,12.1919,80800.0
2005-03-23 12:00:00,17.07,17.12,17.07,17.08,49500.0,12.1919,12.2276,12.1919,12.199,49500.0
2005-03-23 12:30:00,17.09,17.09,17.01,17.01,54000.0,12.2061,12.2061,12.149,12.149,54000.0
2005-03-23 13:00:00,17.01,17.02,16.97,16.98,30800.0,12.149,12.1561,12.1204,12.1276,30800.0
2005-03-23 13:30:00,16.98,16.98,16.94,16.95,29400.0,12.1276,12.1276,12.099,12.1062,29400.0
2005-03-23 14:00:00,16.94,17.0,16.93,16.95,34600.0,12.099,12.1419,12.0919,12.1062,34600.0
2005-03-23 14:30:00,16.95,16.96,16.86,16.93,50400.0,12.1062,12.1133,12.0419,12.0919,50400.0
2005-03-23 15:00:00,16.93,16.98,16.9,16.9,75200.0,12.0919,12.1276,12.0704,12.0704,75200.0
2005-03-23 15:30:00,16.9,16.91,16.84,16.84,118000.0,12.0704,12.0776,12.0276,12.0276,118000.0
2005-03-24 09:30:00,16.9,17.02,16.9,16.99,129900.0,12.0704,12.1561,12.0704,12.1347,129900.0
2005-03-24 10:00:00,17.0,17.04,16.98,17.0,47900.0,12.1419,12.1704,12.1276,12.1419,47900.0
2005-03-24 10:30:00,17.01,17.07,17.0,17.05,61400.0,12.149,12.1919,12.1419,12.1776,61400.0
2005-03-24 11:00:00,17.04,17.08,17.03,17.08,60600.0,12.1704,12.199,12.1633,12.199,60600.0
2005-03-24 11:30:00,17.07,17.08,17.04,17.06,21800.0,12.1919,12.199,12.1704,12.1847,21800.0
2005-03-24 12:00:00,17.06,17.1,17.05,17.09,13100.0,12.1847,12.2133,12.1776,12.2061,13100.0
2005-03-24 12:30:00,17.09,17.22,17.09,17.15,46500.0,12.2061,12.299,12.2061,12.249,46500.0
2005-03-24 13:00:00,17.15,17.16,17.09,17.11,18400.0,12.249,12.2561,12.2061,12.2204,18400.0
2005-03-24 13:30:00,17.11,17.15,17.1,17.14,22800.0,12.2204,12.249,12.2133,12.2419,22800.0
2005-03-24 14:00:00,17.13,17.16,17.11,17.14,25600.0,12.2347,12.2561,12.2204,12.2419,25600.0
2005-03-24 14:30:00,17.14,17.16,17.11,17.11,24400.0,12.2419,12.2561,12.2204,12.2204,24400.0
2005-03-24 15:00:00,17.12,17.14,17.02,17.03,86100.0,12.2276,12.2419,12.1561,12.1633,86100.0
2005-03-24 15:30:00,17.03,17.04,16.98,17.0,109200.0,12.1633,12.1704,12.1276,12.1419,109200.0
2005-03-28 09:30:00,17.0,17.11,17.0,17.04,55000.0,12.1419,12.2204,12.1419,12.1704,55000.0
2005-03-28 10:00:00,17.04,17.09,16.98,16.99,33300.0,12.1704,12.2061,12.1276,12.1347,33300.0
2005-03-28 10:30:00,16.99,17.04,16.98,17.01,23000.0,12.1347,12.1704,12.1276,12.149,23000.0
2005-03-28 11:00:00,17.01,17.02,16.95,16.98,26200.0,12.149,12.1561,12.1062,12.1276,26200.0
2005-03-28 11:30:00,16.98,16.98,16.93,16.95,21300.0,12.1276,12.1276,12.0919,12.1062,21300.0
2005-03-28 12:00:00,16.95,17.02,16.95,17.02,28300.0,12.1062,12.1561,12.1062,12.1561,28300.0
2005-03-28 12:30:00,17.01,17.06,17.0,17.03,114100.0,12.149,12.1847,12.1419,12.1633,114100.0
2005-03-28 13:00:00,17.03,17.03,16.98,16.99,70100.0,12.1633,12.1633,12.1276,12.1347,70100.0
2005-03-28 13:30:00,17.01,17.02,16.95,16.99,74200.0,12.149,12.1561,12.1062,12.1347,74200.0
2005-03-28 14:00:00,17.0,17.03,16.98,17.02,36800.0,12.1419,12.1633,12.1276,12.1561,36800.0
2005-03-28 14:30:00,17.02,17.06,17.0,17.01,143800.0,12.1561,12.1847,12.1419,12.149,143800.0
2005-03-28 15:00:00,16.99,17.09,16.97,17.08,87500.0,12.1347,12.2061,12.1204,12.199,87500.0
2005-03-28 15:30:00,17.08,17.08,16.91,16.98,115300.0,12.199,12.199,12.0776,12.1276,115300.0
2005-03-29 09:30:00,16.76,16.97,16.76,16.9,91900.0,11.9705,12.1204,11.9705,12.0704,91900.0
2005-03-29 10:00:00,16.9,16.95,16.85,16.94,36300.0,12.0704,12.1062,12.0347,12.099,36300.0
2005-03-29 10:30:00,16.94,17.07,16.92,16.94,41400.0,12.099,12.1919,12.0847,12.099,41400.0
2005-03-29 11:00:00,16.95,16.96,16.91,16.94,27800.0,12.1062,12.1133,12.0776,12.099,27800.0
2005-03-29 11:30:00,16.95,16.97,16.89,16.89,43600.0,12.1062,12.1204,12.0633,12.0633,43600.0
2005-03-29 12:00:00,16.9,16.91,16.87,16.87,20800.0,12.0704,12.0776,12.049,12.049,20800.0
2005-03-29 12:30:00,16.87,16.92,16.85,16.89,24000.0,12.049,12.0847,12.0347,12.0633,24000.0
2005-03-29 13:00:00,16.89,16.9,16.71,16.75,84100.0,12.0633,12.0704,11.9347,11.9633,84100.0
2005-03-29 13:30:00,16.75,16.78,16.71,16.72,35100.0,11.9633,11.9847,11.9347,11.9419,35100.0
2005-03-29 14:00:00,16.72,16.75,16.65,16.67,75000.0,11.9419,11.9633,11.8919,11.9062,75000.0
2005-03-29 14:30:00,16.67,16.74,16.67,16.73,41500.0,11.9062,11.9562,11.9062,11.949,41500.0
2005-03-29 15:00:00,16.73,16.76,16.71,16.75,65000.0,11.949,11.9705,11.9347,11.9633,65000.0
2005-03-29 15:30:00,16.75,16.78,16.68,16.77,167100.0,11.9633,11.9847,11.9133,11.9776,167100.0
2005-03-30 09:30:00,16.68,16.86,16.63,16.69,75900.0,11.9133,12.0419,11.8776,11.9205,75900.0
2005-03-30 10:00:00,16.68,16.76,16.67,16.73,103600.0,11.9133,11.9705,11.9062,11.949,103600.0
2005-03-30 10:30:00,16.73,16.76,16.72,16.74,78900.0,11.949,11.9705,11.9419,11.9562,78900.0
2005-03-30 11:00:00,16.73,16.77,16.7,16.76,53400.0,11.949,11.9776,11.9276,11.9705,53400.0
2005-03-30 11:30:00,16.77,16.83,16.76,16.81,79400.0,11.9776,12.0204,11.9705,12.0062,79400.0
2005-03-30 12:00:00,16.82,16.84,16.75,16.78,55900.0,12.0133,12.0276,11.9633,11.9847,55900.0
2005-03-30 12:30:00,16.78,16.85,16.78,16.83,49500.0,11.9847,12.0347,11.9847,12.0204,49500.0
2005-03-30 13:00:00,16.83,16.85,16.8,16.84,53800.0,12.0204,12.0347,11.999,12.0276,53800.0
2005-03-30 13:30:00,16.84,16.89,16.84,16.84,45700.0,12.0276,12.0633,12.0276,12.0276,45700.0
2005-03-30 14:00:00,16.84,16.89,16.81,16.81,65900.0,12.0276,12.0633,12.0062,12.0062,65900.0
2005-03-30 14:30:00,16.81,16.83,16.76,16.79,58500.0,12.0062,12.0204,11.9705,11.9919,58500.0
2005-03-30 15:00:00,16.79,16.83,16.74,16.82,81000.0,11.9919,12.0204,11.9562,12.0133,81000.0
2005-03-30 15:30:00,16.82,16.85,16.79,16.82,108400.0,12.0133,12.0347,11.9919,12.0133,108400.0
2005-03-31 09:30:00,16.75,16.84,16.73,16.75,91600.0,11.9633,12.0276,11.949,11.9633,91600.0
2005-03-31 10:00:00,16.75,16.8,16.73,16.79,80100.0,11.9633,11.999,11.949,11.9919,80100.0
2005-03-31 10:30:00,16.79,16.79,16.73,16.73,51400.0,11.9919,11.9919,11.949,11.949,51400.0
2005-03-31 11:00:00,16.73,16.74,16.67,16.67,66800.0,11.949,11.9562,11.9062,11.9062,66800.0
2005-03-31 11:30:00,16.67,16.72,16.66,16.69,93400.0,11.9062,11.9419,11.899,11.9205,93400.0
2005-03-31 12:00:00,16.7,16.72,16.67,16.7,39200.0,11.9276,11.9419,11.9062,11.9276,39200.0
2005-03-31 12:30:00,16.7,16.72,16.68,16.72,43700.0,11.9276,11.9419,11.9133,11.9419,43700.0
2005-03-31 13:00:00,16.73,16.77,16.73,16.77,25900.0,11.949,11.9776,11.949,11.9776,25900.0
2005-03-31 13:30:00,16.77,16.79,16.74,16.79,40600.0,11.9776,11.9919,11.9562,11.9919,40600.0
2005-03-31 14:00:00,16.79,16.85,16.78,16.82,47000.0,11.9919,12.0347,11.9847,12.0133,47000.0
2005-03-31 14:30:00,16.82,16.84,16.79,16.8,43100.0,12.0133,12.0276,11.9919,11.999,43100.0
2005-03-31 15:00:00,16.79,16.8,16.73,16.76,68100.0,11.9919,11.999,11.949,11.9705,68100.0
2005-03-31 15:30:00,16.77,16.77,16.66,16.7,230200.0,11.9776,11.9776,11.899,11.9276,230200.0
2005-04-01 09:30:00,16.7,16.78,16.63,16.72,89200.0,11.9276,11.9847,11.8776,11.9419,89200.0
2005-04-01 10:00:00,16.72,16.75,16.58,16.6,89800.0,11.9419,11.9633,11.8419,11.8562,89800.0
2005-04-01 10:30:00,16.6,16.71,16.58,16.65,46700.0,11.8562,11.9347,11.8419,11.8919,46700.0
2005-04-01 11:00:00,16.64,16.65,16.57,16.63,58200.0,11.8847,11.8919,11.8347,11.8776,58200.0
2005-04-01 11:30:00,16.63,16.66,16.56,16.56,40900.0,11.8776,11.899,11.8276,11.8276,40900.0
2005-04-01 12:00:00,16.56,16.62,16.54,16.57,60600.0,11.8276,11.8705,11.8133,11.8347,60600.0
2005-04-01 12:30:00,16.58,16.61,16.52,16.53,28000.0,11.8419,11.8633,11.799,11.8062,28000.0
2005-04-01 13:00:00,16.52,16.56,16.49,16.55,41700.0,11.799,11.8276,11.7776,11.8205,41700.0
2005-04-01 13:30:00,16.55,16.61,16.51,16.55,71600.0,11.8205,11.8633,11.7919,11.8205,71600.0
2005-04-01 14:00:00,16.55,16.57,16.51,16.55,33100.0,11.8205,11.8347,11.7919,11.8205,33100.0
2005-04-01 14:30:00,16.55,16.61,16.55,16.56,70600.0,11.8205,11.8633,11.8205,11.8276,70600.0
2005-04-01 15:00:00,16.56,16.61,16.55,16.55,121300.0,11.8276,11.8633,11.8205,11.8205,121300.0
2005-04-01 15:30:00,16.55,16.62,16.51,16.57,249300.0,11.8205,11.8705,11.7919,11.8347,249300.0
2005-04-04 09:30:00,16.45,16.46,16.26,16.4,209000.0,11.749,11.7562,11.6133,11.7133,209000.0
2005-04-04 10:00:00,16.4,16.47,16.39,16.41,40100.0,11.7133,11.7633,11.7062,11.7205,40100.0
2005-04-04 10:30:00,16.41,16.52,16.4,16.41,80600.0,11.7205,11.799,11.7133,11.7205,80600.0
2005-04-04 11:00:00,16.42,16.43,16.38,16.38,68700.0,11.7276,11.7348,11.699,11.699,68700.0
2005-04-04 11:30:00,16.39,16.43,16.39,16.4,51700.0,11.7062,11.7348,11.7062,11.7133,51700.0
2005-04-04 12:00:00,16.41,16.45,16.4,16.43,39700.0,11.7205,11.749,11.7133,11.7348,39700.0
2005-04-04 12:30:00,16.42,16.45,16.34,16.44,63300.0,11.7276,11.749,11.6705,11.7419,63300.0
2005-04-04 13:00:00,16.44,16.44,16.36,16.39,29100.0,11.7419,11.7419,11.6848,11.7062,29100.0
2005-04-04 13:30:00,16.39,16.46,16.38,16.44,81400.0,11.7062,11.7562,11.699,11.7419,81400.0
2005-04-04 14:00:00,16.4,16.44,16.39,16.42,109200.0,11.7133,11.7419,11.7062,11.7276,109200.0
2005-04-04 14:30:00,16.42,16.45,16.38,16.44,77400.0,11.7276,11.749,11.699,11.7419,77400.0
2005-04-04 15:00:00,16.44,16.45,16.38,16.44,73200.0,11.7419,11.749,11.699,11.7419,73200.0
2005-04-04 15:30:00,16.44,16.52,16.4,16.4,199000.0,11.7419,11.799,11.7133,11.7133,199000.0
2005-04-05 09:30:00,16.4,16.45,16.25,16.43,110000.0,11.7133,11.749,11.6062,11.7348,110000.0
2005-04-05 10:00:00,16.44,16.45,16.31,16.36,51900.0,11.7419,11.749,11.649,11.6848,51900.0
2005-04-05 10:30:00,16.37,16.4,16.32,16.39,57900.0,11.6919,11.7133,11.6562,11.7062,57900.0
2005-04-05 11:00:00,16.39,16.4,16.34,16.36,45100.0,11.7062,11.7133,11.6705,11.6848,45100.0
2005-04-05 11:30:00,16.35,16.4,16.35,16.38,81200.0,11.6776,11.7133,11.6776,11.699,81200.0
2005-04-05 12:00:00,16.39,16.41,16.37,16.41,77700.0,11.7062,11.7205,11.6919,11.7205,77700.0
2005-04-05 12:30:00,16.4,16.41,16.35,16.36,52800.0,11.7133,11.7205,11.6776,11.6848,52800.0
2005-04-05 13:00:00,16.36,16.4,16.35,16.38,49400.0,11.6848,11.7133,11.6776,11.699,49400.0
2005-04-05 13:30:00,16.38,16.44,16.35,16.39,63300.0,11.699,11.7419,11.6776,11.7062,63300.0
2005-04-05 14:00:00,16.36,16.4,16.31,16.37,127500.0,11.6848,11.7133,11.649,11.6919,127500.0
2005-04-05 14:30:00,16.37,16.41,16.37,16.39,68200.0,11.6919,11.7205,11.6919,11.7062,68200.0
2005-04-05 15:00:00,16.37,16.49,16.36,16.46,92400.0,11.6919,11.7776,11.6848,11.7562,92400.0
2005-04-05 15:30:00,16.46,16.47,16.43,16.44,96100.0,11.7562,11.7633,11.7348,11.7419,96100.0
2005-04-06 09:30:00,16.42,16.55,16.37,16.47,68500.0,11.7276,11.8205,11.6919,11.7633,68500.0
2005-04-06 10:00:00,16.47,16.53,16.47,16.5,33800.0,11.7633,11.8062,11.7633,11.7848,33800.0
2005-04-06 10:30:00,16.5,16.54,16.44,16.51,41700.0,11.7848,11.8133,11.7419,11.7919,41700.0
2005-04-06 11:00:00,16.49,16.55,16.49,16.53,37600.0,11.7776,11.8205,11.7776,11.8062,37600.0
2005-04-06 11:30:00,16.53,16.58,16.53,16.58,30900.0,11.8062,11.8419,11.8062,11.8419,30900.0
2005-04-06 12:00:00,16.59,16.6,16.53,16.55,24500.0,11.849,11.8562,11.8062,11.8205,24500.0
2005-04-06 12:30:00,16.56,16.57,16.52,16.53,20300.0,11.8276,11.8347,11.799,11.8062,20300.0
2005-04-06 13:00:00,16.54,16.54,16.5,16.52,14500.0,11.8133,11.8133,11.7848,11.799,14500.0
2005-04-06 13:30:00,16.51,16.53,16.41,16.44,41100.0,11.7919,11.8062,11.7205,11.7419,41100.0
2005-04-06 14:00:00,16.44,16.49,16.42,16.48,34000.0,11.7419,11.7776,11.7276,11.7705,34000.0
2005-04-06 14:30:00,16.48,16.58,16.45,16.58,57400.0,11.7705,11.8419,11.749,11.8419,57400.0
2005-04-06 15:00:00,16.58,16.59,16.54,16.55,88200.0,11.8419,11.849,11.8133,11.8205,88200.0
2005-04-06 15:30:00,16.55,16.6,16.55,16.57,184400.0,11.8205,11.8562,11.8205,11.8347,184400.0
2005-04-07 09:30:00,16.5,16.64,16.5,16.61,37300.0,11.7848,11.8847,11.7848,11.8633,37300.0
2005-04-07 10:00:00,16.61,16.68,16.56,16.67,32500.0,11.8633,11.9133,11.8276,11.9062,32500.0
2005-04-07 10:30:00,16.68,16.74,16.67,16.74,100900.0,11.9133,11.9562,11.9062,11.9562,100900.0
2005-04-07 11:00:00,16.75,16.75,16.63,16.64,72300.0,11.9633,11.9633,11.8776,11.8847,72300.0
2005-04-07 11:30:00,16.64,16.67,16.61,16.61,67400.0,11.8847,11.9062,11.8633,11.8633,67400.0
2005-04-07 12:00:00,16.6,16.62,16.57,16.61,34900.0,11.8562,11.8705,11.8347,11.8633,34900.0
2005-04-07 12:30:00,16.61,16.72,16.6,16.62,34700.0,11.8633,11.9419,11.8562,11.8705,34700.0
2005-04-07 13:00:00,16.62,16.71,16.6,16.7,65800.0,11.8705,11.9347,11.8562,11.9276,65800.0
2005-04-07 13:30:00,16.71,16.72,16.61,16.61,65900.0,11.9347,11.9419,11.8633,11.8633,65900.0
2005-04-07 14:00:00,16.62,16.69,16.6,16.69,47000.0,11.8705,11.9205,11.8562,11.9205,47000.0
2005-04-07 14:30:00,16.69,16.75,16.66,16.74,58400.0,11.9205,11.9633,11.899,11.9562,58400.0
2005-04-07 15:00:00,16.74,16.75,16.71,16.75,125400.0,11.9562,11.9633,11.9347,11.9633,125400.0
2005-04-07 15:30:00,16.75,16.77,16.75,16.76,245500.0,11.9633,11.9776,11.9633,11.9705,245500.0
2005-04-08 09:30:00,16.76,16.91,16.75,16.86,131400.0,11.9705,12.0776,11.9633,12.0419,131400.0
2005-04-08 10:00:00,16.85,16.92,16.85,16.89,66700.0,12.0347,12.0847,12.0347,12.0633,66700.0
2005-04-08 10:30:00,16.89,16.92,16.84,16.89,56900.0,12.0633,12.0847,12.0276,12.0633,56900.0
2005-04-08 11:00:00,16.9,16.9,16.84,16.87,30200.0,12.0704,12.0704,12.0276,12.049,30200.0
2005-04-08 11:30:00,16.88,16.88,16.75,16.77,33700.0,12.0562,12.0562,11.9633,11.9776,33700.0
2005-04-08 12:00:00,16.76,16.82,16.75,16.81,40700.0,11.9705,12.0133,11.9633,12.0062,40700.0
2005-04-08 12:30:00,16.81,16.82,16.79,16.81,40000.0,12.0062,12.0133,11.9919,12.0062,40000.0
2005-04-08 13:00:00,16.81,16.82,16.79,16.79,48700.0,12.0062,12.0133,11.9919,11.9919,48700.0
2005-04-08 13:30:00,16.79,16.83,16.78,16.8,55000.0,11.9919,12.0204,11.9847,11.999,55000.0
2005-04-08 14:00:00,16.8,16.81,16.75,16.75,68900.0,11.999,12.0062,11.9633,11.9633,68900.0
2005-04-08 14:30:00,16.76,16.82,16.75,16.8,62600.0,11.9705,12.0133,11.9633,11.999,62600.0
2005-04-08 15:00:00,16.8,16.81,16.79,16.8,96500.0,11.999,12.0062,11.9919,11.999,96500.0
2005-04-08 15:30:00,16.8,16.8,16.76,16.77,98100.0,11.999,11.999,11.9705,11.9776,98100.0
2005-04-11 09:30:00,16.79,16.87,16.64,16.69,143500.0,11.9919,12.049,11.8847,11.9205,143500.0
2005-04-11 10:00:00,16.69,16.79,16.66,16.69,119100.0,11.9205,11.9919,11.899,11.9205,119100.0
2005-04-11 10:30:00,16.68,16.75,16.67,16.72,111000.0,11.9133,11.9633,11.9062,11.9419,111000.0
2005-04-11 11:00:00,16.73,16.78,16.7,16.72,46400.0,11.949,11.9847,11.9276,11.9419,46400.0
2005-04-11 11:30:00,16.71,16.73,16.64,16.67,55600.0,11.9347,11.949,11.8847,11.9062,55600.0
2005-04-11 12:00:00,16.67,16.69,16.66,16.69,25500.0,11.9062,11.9205,11.899,11.9205,25500.0
2005-04-11 12:30:00,16.69,16.73,16.64,16.64,40000.0,11.9205,11.949,11.8847,11.8847,40000.0
2005-04-11 13:00:00,16.64,16.65,16.54,16.65,60900.0,11.8847,11.8919,11.8133,11.8919,60900.0
2005-04-11 13:30:00,16.65,16.7,16.6,16.61,29400.0,11.8919,11.9276,11.8562,11.8633,29400.0
2005-04-11 14:00:00,16.6,16.61,16.57,16.57,44300.0,11.8562,11.8633,11.8347,11.8347,44300.0
2005-04-11 14:30:00,16.57,16.58,16.54,16.57,75200.0,11.8347,11.8419,11.8133,11.8347,75200.0
2005-04-11 15:00:00,16.57,16.57,16.51,16.57,86700.0,11.8347,11.8347,11.7919,11.8347,86700.0
2005-04-11 15:30:00,16.57,16.65,16.52,16.58,160200.0,11.8347,11.8919,11.799,11.8419,160200.0
2005-04-12 09:30:00,16.51,16.6,16.49,16.49,59700.0,11.7919,11.8562,11.7776,11.7776,59700.0
2005-04-12 10:00:00,16.48,16.48,16.41,16.44,51100.0,11.7705,11.7705,11.7205,11.7419,51100.0
2005-04-12 10:30:00,16.45,16.47,16.43,16.47,27600.0,11.749,11.7633,11.7348,11.7633,27600.0
2005-04-12 11:00:00,16.47,16.49,16.43,16.47,91700.0,11.7633,11.7776,11.7348,11.7633,91700.0
2005-04-12 11:30:00,16.47,16.52,16.46,16.5,81900.0,11.7633,11.799,11.7562,11.7848,81900.0
2005-04-12 12:00:00,16.5,16.51,16.49,16.5,10900.0,11.7848,11.7919,11.7776,11.7848,10900.0
2005-04-12 12:30:00,16.5,16.52,16.49,16.5,58300.0,11.7848,11.799,11.7776,11.7848,58300.0
2005-04-12 13:00:00,16.51,16.53,16.51,16.52,29200.0,11.7919,11.8062,11.7919,11.799,29200.0
2005-04-12 13:30:00,16.52,16.56,16.5,16.56,36300.0,11.799,11.8276,11.7848,11.8276,36300.0
2005-04-12 14:00:00,16.56,16.78,16.55,16.7,82800.0,11.8276,11.9847,11.8205,11.9276,82800.0
2005-04-12 14:30:00,16.68,16.8,16.68,16.79,70300.0,11.9133,11.999,11.9133,11.9919,70300.0
2005-04-12 15:00:00,16.79,16.85,16.77,16.81,100000.0,11.9919,12.0347,11.9776,12.0062,100000.0
2005-04-12 15:30:00,16.82,16.83,16.67,16.73,156500.0,12.0133,12.0204,11.9062,11.949,156500.0
2005-04-13 09:30:00,16.65,16.7,16.63,16.67,35300.0,11.8919,11.9276,11.8776,11.9062,35300.0
2005-04-13 10:00:00,16.66,16.68,16.61,16.64,21800.0,11.899,11.9133,11.8633,11.8847,21800.0
2005-04-13 10:30:00,16.65,16.7,16.62,16.66,22600.0,11.8919,11.9276,11.8705,11.899,22600.0
2005-04-13 11:00:00,16.65,16.65,16.57,16.59,20000.0,11.8919,11.8919,11.8347,11.849,20000.0
2005-04-13 11:30:00,16.59,16.63,16.59,16.6,10400.0,11.849,11.8776,11.849,11.8562,10400.0
2005-04-13 12:00:00,16.59,16.6,16.58,16.59,11100.0,11.849,11.8562,11.8419,11.849,11100.0
2005-04-13 12:30:00,16.59,16.66,16.59,16.65,9900.0,11.849,11.899,11.849,11.8919,9900.0
2005-04-13 13:00:00,16.65,16.71,16.63,16.7,87000.0,11.8919,11.9347,11.8776,11.9276,87000.0
2005-04-13 13:30:00,16.7,16.71,16.65,16.67,54800.0,11.9276,11.9347,11.8919,11.9062,54800.0
2005-04-13 14:00:00,16.66,16.68,16.66,16.68,39200.0,11.899,11.9133,11.899,11.9133,39200.0
2005-04-13 14:30:00,16.69,16.75,16.67,16.75,62600.0,11.9205,11.9633,11.9062,11.9633,62600.0
2005-04-13 15:00:00,16.75,16.8,16.73,16.75,112600.0,11.9633,11.999,11.949,11.9633,112600.0
2005-04-13 15:30:00,16.75,16.79,16.69,16.74,201000.0,11.9633,11.9919,11.9205,11.9562,201000.0
2005-04-14 09:30:00,16.75,16.89,16.71,16.8,87000.0,11.9633,12.0633,11.9347,11.999,87000.0
2005-04-14 10:00:00,16.82,16.88,16.78,16.83,67200.0,12.0133,12.0562,11.9847,12.0204,67200.0
2005-04-14 10:30:00,16.83,16.91,16.78,16.89,79200.0,12.0204,12.0776,11.9847,12.0633,79200.0
2005-04-14 11:00:00,16.88,16.92,16.83,16.91,92800.0,12.0562,12.0847,12.0204,12.0776,92800.0
2005-04-14 11:30:00,16.91,16.93,16.88,16.9,62900.0,12.0776,12.0919,12.0562,12.0704,62900.0
2005-04-14 12:00:00,16.9,16.98,16.9,16.95,50000.0,12.0704,12.1276,12.0704,12.1062,50000.0
2005-04-14 12:30:00,16.95,16.99,16.95,16.99,37300.0,12.1062,12.1347,12.1062,12.1347,37300.0
2005-04-14 13:00:00,16.99,17.03,16.95,16.96,90700.0,12.1347,12.1633,12.1062,12.1133,90700.0
2005-04-14 13:30:00,16.96,17.02,16.92,16.98,103400.0,12.1133,12.1561,12.0847,12.1276,103400.0
2005-04-14 14:00:00,16.97,17.05,16.97,17.05,70900.0,12.1204,12.1776,12.1204,12.1776,70900.0
2005-04-14 14:30:00,17.05,17.05,16.94,16.98,145900.0,12.1776,12.1776,12.099,12.1276,145900.0
2005-04-14 15:00:00,16.98,16.98,16.86,16.88,126800.0,12.1276,12.1276,12.0419,12.0562,126800.0
2005-04-14 15:30:00,16.88,16.9,16.78,16.8,251100.0,12.0562,12.0704,11.9847,11.999,251100.0
2005-04-15 09:30:00,16.74,16.89,16.72,16.84,136000.0,11.9562,12.0633,11.9419,12.0276,136000.0
2005-04-15 10:00:00,16.82,16.98,16.79,16.96,157400.0,12.0133,12.1276,11.9919,12.1133,157400.0
2005-04-15 10:30:00,16.97,17.01,16.94,16.98,132000.0,12.1204,12.149,12.099,12.1276,132000.0
2005-04-15 11:00:00,16.98,17.0,16.93,16.94,53700.0,12.1276,12.1419,12.0919,12.099,53700.0
2005-04-15 11:30:00,16.94,16.97,16.83,16.88,91400.0,12.099,12.1204,12.0204,12.0562,91400.0
2005-04-15 12:00:00,16.88,16.9,16.83,16.85,72900.0,12.0562,12.0704,12.0204,12.0347,72900.0
2005-04-15 12:30:00,16.84,16.85,16.76,16.81,69300.0,12.0276,12.0347,11.9705,12.0062,69300.0
2005-04-15 13:00:00,16.81,16.89,16.8,16.88,68900.0,12.0062,12.0633,11.999,12.0562,68900.0
2005-04-15 13:30:00,16.88,16.88,16.8,16.82,41700.0,12.0562,12.0562,11.999,12.0133,41700.0
2005-04-15 14:00:00,16.81,16.93,16.8,16.85,83800.0,12.0062,12.0919,11.999,12.0347,83800.0
2005-04-15 14:30:00,16.85,16.86,16.77,16.79,114400.0,12.0347,12.0419,11.9776,11.9919,114400.0
2005-04-15 15:00:00,16.78,16.84,16.76,16.79,68700.0,11.9847,12.0276,11.9705,11.9919,68700.0
2005-04-15 15:30:00,16.79,16.8,16.73,16.77,183100.0,11.9919,11.999,11.949,11.9776,183100.0
2005-04-18 09:30:00,16.64,16.8,16.64,16.76,161700.0,11.8847,11.999,11.8847,11.9705,161700.0
2005-04-18 10:00:00,16.76,16.77,16.58,16.59,93000.0,11.9705,11.9776,11.8419,11.849,93000.0
2005-04-18 10:30:00,16.59,16.62,16.55,16.59,106500.0,11.849,11.8705,11.8205,11.849,106500.0
2005-04-18 11:00:00,16.6,16.66,16.48,16.49,90800.0,11.8562,11.899,11.7705,11.7776,90800.0
2005-04-18 11:30:00,16.51,16.51,16.4,16.42,73400.0,11.7919,11.7919,11.7133,11.7276,73400.0
2005-04-18 12:00:00,16.43,16.44,16.41,16.43,63800.0,11.7348,11.7419,11.7205,11.7348,63800.0
2005-04-18 12:30:00,16.44,16.52,16.42,16.5,50900.0,11.7419,11.799,11.7276,11.7848,50900.0
2005-04-18 13:00:00,16.51,16.53,16.43,16.44,44300.0,11.7919,11.8062,11.7348,11.7419,44300.0
2005-04-18 13:30:00,16.44,16.46,16.39,16.43,38100.0,11.7419,11.7562,11.7062,11.7348,38100.0
2005-04-18 14:00:00,16.44,16.48,16.39,16.39,53700.0,11.7419,11.7705,11.7062,11.7062,53700.0
2005-04-18 14:30:00,16.41,16.48,16.32,16.47,180500.0,11.7205,11.7705,11.6562,11.7633,180500.0
2005-04-18 15:00:00,16.48,16.52,16.38,16.41,105100.0,11.7705,11.799,11.699,11.7205,105100.0
2005-04-18 15:30:00,16.41,16.49,16.41,16.43,144100.0,11.7205,11.7776,11.7205,11.7348,144100.0
2005-04-19 09:30:00,16.52,16.67,16.38,16.48,57900.0,11.799,11.9062,11.699,11.7705,57900.0
2005-04-19 10:00:00,16.48,16.57,16.48,16.51,47500.0,11.7705,11.8347,11.7705,11.7919,47500.0
2005-04-19 10:30:00,16.51,16.54,16.36,16.36,37300.0,11.7919,11.8133,11.6848,11.6848,37300.0
2005-04-19 11:00:00,16.36,16.44,16.36,16.44,41000.0,11.6848,11.7419,11.6848,11.7419,41000.0
2005-04-19 11:30:00,16.42,16.45,16.36,16.38,55500.0,11.7276,11.749,11.6848,11.699,55500.0
2005-04-19 12:00:00,16.41,16.41,16.32,16.32,55300.0,11.7205,11.7205,11.6562,11.6562,55300.0
2005-04-19 12:30:00,16.33,16.46,16.33,16.42,44000.0,11.6633,11.7562,11.6633,11.7276,44000.0
2005-04-19 13:00:00,16.43,16.48,16.41,16.46,48600.0,11.7348,11.7705,11.7205,11.7562,48600.0
2005-04-19 13:30:00,16.46,16.48,16.44,16.47,30600.0,11.7562,11.7705,11.7419,11.7633,30600.0
2005-04-19 14:00:00,16.47,16.49,16.41,16.43,57400.0,11.7633,11.7776,11.7205,11.7348,57400.0
2005-04-19 14:30:00,16.44,16.48,16.38,16.42,73600.0,11.7419,11.7705,11.699,11.7276,73600.0
2005-04-19 15:00:00,16.41,16.42,16.33,16.34,61200.0,11.7205,11.7276,11.6633,11.6705,61200.0
2005-04-19 15:30:00,16.34,16.44,16.34,16.4,135600.0,11.6705,11.7419,11.6705,11.7133,135600.0
2005-04-20 09:30:00,16.38,16.38,16.21,16.27,47300.0,11.699,11.699,11.5776,11.6205,47300.0
2005-04-20 10:00:00,16.26,16.32,16.2,16.27,44700.0,11.6133,11.6562,11.5705,11.6205,44700.0
2005-04-20 10:30:00,16.27,16.3,16.19,16.24,59000.0,11.6205,11.6419,11.5633,11.5991,59000.0
2005-04-20 11:00:00,16.25,16.27,16.15,16.18,67300.0,11.6062,11.6205,11.5348,11.5562,67300.0
2005-04-20 11:30:00,16.18,16.27,16.16,16.22,28000.0,11.5562,11.6205,11.5419,11.5848,28000.0
2005-04-20 12:00:00,16.23,16.29,16.23,16.23,49700.0,11.5919,11.6348,11.5919,11.5919,49700.0
2005-04-20 12:30:00,16.23,16.25,16.12,16.13,47200.0,11.5919,11.6062,11.5133,11.5205,47200.0
2005-04-20 13:00:00,16.12,16.18,16.11,16.16,45700.0,11.5133,11.5562,11.5062,11.5419,45700.0
2005-04-20 13:30:00,16.16,16.17,16.1,16.17,53600.0,11.5419,11.5491,11.4991,11.5491,53600.0
2005-04-20 14:00:00,16.16,16.2,16.07,16.08,94900.0,11.5419,11.5705,11.4776,11.4848,94900.0
2005-04-20 14:30:00,16.08,16.13,16.03,16.12,62500.0,11.4848,11.5205,11.4491,11.5133,62500.0
2005-04-20 15:00:00,16.11,16.12,16.03,16.03,75000.0,11.5062,11.5133,11.4491,11.4491,75000.0
2005-04-20 15:30:00,16.03,16.05,15.98,15.99,221000.0,11.4491,11.4633,11.4134,11.4205,221000.0
2005-04-21 09:30:00,16.13,16.23,16.02,16.11,59500.0,11.5205,11.5919,11.4419,11.5062,59500.0
2005-04-21 10:00:00,16.12,16.15,16.1,16.15,64900.0,11.5133,11.5348,11.4991,11.5348,64900.0
2005-04-21 10:30:00,16.15,16.23,16.14,16.2,55900.0,11.5348,11.5919,11.5276,11.5705,55900.0
2005-04-21 11:00:00,16.2,16.21,16.14,16.17,44600.0,11.5705,11.5776,11.5276,11.5491,44600.0
2005-04-21 11:30:00,16.19,16.24,16.17,16.23,23400.0,11.5633,11.5991,11.5491,11.5919,23400.0
2005-04-21 12:00:00,16.23,16.34,16.23,16.28,50800.0,11.5919,11.6705,11.5919,11.6276,50800.0
2005-04-21 12:30:00,16.28,16.3,16.22,16.23,20600.0,11.6276,11.6419,11.5848,11.5919,20600.0
2005-04-21 13:00:00,16.24,16.28,16.23,16.27,14400.0,11.5991,11.6276,11.5919,11.6205,14400.0
2005-04-21 13:30:00,16.26,16.33,16.26,16.29,44100.0,11.6133,11.6633,11.6133,11.6348,44100.0
2005-04-21 14:00:00,16.29,16.43,16.28,16.39,37800.0,11.6348,11.7348,11.6276,11.7062,37800.0
2005-04-21 14:30:00,16.39,16.4,16.34,16.37,30200.0,11.7062,11.7133,11.6705,11.6919,30200.0
2005-04-21 15:00:00,16.37,16.38,16.3,16.33,67200.0,11.6919,11.699,11.6419,11.6633,67200.0
2005-04-21 15:30:00,16.33,16.36,16.32,16.36,110300.0,11.6633,11.6848,11.6562,11.6848,110300.0
2005-04-22 09:30:00,16.34,16.54,16.32,16.46,110100.0,11.6705,11.8133,11.6562,11.7562,110100.0
2005-04-22 10:00:00,16.46,16.58,16.44,16.51,86300.0,11.7562,11.8419,11.7419,11.7919,86300.0
2005-04-22 10:30:00,16.54,16.55,16.25,16.26,129600.0,11.8133,11.8205,11.6062,11.6133,129600.0
2005-04-22 11:00:00,16.25,16.31,16.19,16.25,250900.0,11.6062,11.649,11.5633,11.6062,250900.0
2005-04-22 11:30:00,16.25,16.27,16.15,16.16,76100.0,11.6062,11.6205,11.5348,11.5419,76100.0
2005-04-22 12:00:00,16.16,16.22,16.13,16.13,57000.0,11.5419,11.5848,11.5205,11.5205,57000.0
2005-04-22 12:30:00,16.13,16.2,16.13,16.14,78600.0,11.5205,11.5705,11.5205,11.5276,78600.0
2005-04-22 13:00:00,16.14,16.17,16.13,16.13,57500.0,11.5276,11.5491,11.5205,11.5205,57500.0
2005-04-22 13:30:00,16.13,16.21,16.13,16.19,48000.0,11.5205,11.5776,11.5205,11.5633,48000.0
2005-04-22 14:00:00,16.19,16.21,16.14,16.18,60700.0,11.5633,11.5776,11.5276,11.5562,60700.0
2005-04-22 14:30:00,16.18,16.18,16.03,16.1,99700.0,11.5562,11.5562,11.4491,11.4991,99700.0
2005-04-22 15:00:00,16.1,16.14,16.02,16.03,62500.0,11.4991,11.5276,11.4419,11.4491,62500.0
2005-04-22 15:30:00,16.03,16.09,16.0,16.06,228700.0,11.4491,11.4919,11.4276,11.4705,228700.0
2005-04-25 09:30:00,16.08,16.21,16.07,16.09,137500.0,11.4848,11.5776,11.4776,11.4919,137500.0
2005-04-25 10:00:00,16.08,16.18,16.08,16.14,122400.0,11.4848,11.5562,11.4848,11.5276,122400.0
2005-04-25 10:30:00,16.14,16.24,16.12,16.24,139900.0,11.5276,11.5991,11.5133,11.5991,139900.0
2005-04-25 11:00:00,16.24,16.29,16.24,16.25,49400.0,11.5991,11.6348,11.5991,11.6062,49400.0
2005-04-25 11:30:00,16.25,16.28,16.24,16.24,108700.0,11.6062,11.6276,11.5991,11.5991,108700.0
2005-04-25 12:00:00,16.24,16.3,16.24,16.29,54900.0,11.5991,11.6419,11.5991,11.6348,54900.0
2005-04-25 12:30:00,16.29,16.32,16.28,16.3,47200.0,11.6348,11.6562,11.6276,11.6419,47200.0
2005-04-25 13:00:00,16.3,16.31,16.26,16.27,32400.0,11.6419,11.649,11.6133,11.6205,32400.0
2005-04-25 13:30:00,16.27,16.27,16.24,16.25,62700.0,11.6205,11.6205,11.5991,11.6062,62700.0
2005-04-25 14:00:00,16.25,16.25,16.19,16.22,79900.0,11.6062,11.6062,11.5633,11.5848,79900.0
2005-04-25 14:30:00,16.22,16.26,16.21,16.22,83800.0,11.5848,11.6133,11.5776,11.5848,83800.0
2005-04-25 15:00:00,16.21,16.22,16.15,16.22,104300.0,11.5776,11.5848,11.5348,11.5848,104300.0
2005-04-25 15:30:00,16.22,16.32,16.22,16.29,154000.0,11.5848,11.6562,11.5848,11.6348,154000.0
2005-04-26 09:30:00,16.3,16.35,16.21,16.26,56000.0,11.6419,11.6776,11.5776,11.6133,56000.0
2005-04-26 10:00:00,16.28,16.35,16.16,16.27,67300.0,11.6276,11.6776,11.5419,11.6205,67300.0
2005-04-26 10:30:00,16.3,16.39,16.28,16.39,49900.0,11.6419,11.7062,11.6276,11.7062,49900.0
2005-04-26 11:00:00,16.39,16.4,16.23,16.28,53600.0,11.7062,11.7133,11.5919,11.6276,53600.0
2005-04-26 11:30:00,16.28,16.35,16.23,16.25,32800.0,11.6276,11.6776,11.5919,11.6062,32800.0
2005-04-26 12:00:00,16.26,16.27,16.22,16.23,44200.0,11.6133,11.6205,11.5848,11.5919,44200.0
2005-04-26 12:30:00,16.22,16.24,16.15,16.2,60100.0,11.5848,11.5991,11.5348,11.5705,60100.0
2005-04-26 13:00:00,16.18,16.2,16.15,16.19,83300.0,11.5562,11.5705,11.5348,11.5633,83300.0
2005-04-26 13:30:00,16.2,16.21,16.15,16.19,72400.0,11.5705,11.5776,11.5348,11.5633,72400.0
2005-04-26 14:00:00,16.18,16.18,16.08,16.09,111500.0,11.5562,11.5562,11.4848,11.4919,111500.0
2005-04-26 14:30:00,16.1,16.13,16.05,16.06,102900.0,11.4991,11.5205,11.4633,11.4705,102900.0
2005-04-26 15:00:00,16.05,16.07,16.01,16.01,142400.0,11.4633,11.4776,11.4348,11.4348,142400.0
2005-04-26 15:30:00,16.01,16.08,15.95,15.97,163600.0,11.4348,11.4848,11.3919,11.4062,163600.0
2005-04-27 09:30:00,15.97,16.09,15.9,16.09,88200.0,11.4062,11.4919,11.3562,11.4919,88200.0
2005-04-27 10:00:00,16.1,16.23,16.09,16.23,100900.0,11.4991,11.5919,11.4919,11.5919,100900.0
2005-04-27 10:30:00,16.21,16.35,16.21,16.3,56100.0,11.5776,11.6776,11.5776,11.6419,56100.0
2005-04-27 11:00:00,16.3,16.33,16.25,16.32,67700.0,11.6419,11.6633,11.6062,11.6562,67700.0
2005-04-27 11:30:00,16.32,16.37,16.3,16.37,51700.0,11.6562,11.6919,11.6419,11.6919,51700.0
2005-04-27 12:00:00,16.37,16.49,16.37,16.45,135100.0,11.6919,11.7776,11.6919,11.749,135100.0
2005-04-27 12:30:00,16.45,16.46,16.37,16.38,58000.0,11.749,11.7562,11.6919,11.699,58000.0
2005-04-27 13:00:00,16.37,16.54,16.35,16.5,56100.0,11.6919,11.8133,11.6776,11.7848,56100.0
2005-04-27 13:30:00,16.5,16.56,16.5,16.56,49300.0,11.7848,11.8276,11.7848,11.8276,49300.0
2005-04-27 14:00:00,16.56,16.57,16.47,16.52,35300.0,11.8276,11.8347,11.7633,11.799,35300.0
2005-04-27 14:30:00,16.52,16.56,16.48,16.52,57100.0,11.799,11.8276,11.7705,11.799,57100.0
2005-04-27 15:00:00,16.52,16.55,16.45,16.47,95500.0,11.799,11.8205,11.749,11.7633,95500.0
2005-04-27 15:30:00,16.47,16.59,16.45,16.5,218300.0,11.7633,11.849,11.749,11.7848,218300.0
2005-04-28 09:30:00,16.54,16.57,16.42,16.44,66900.0,11.8133,11.8347,11.7276,11.7419,66900.0
2005-04-28 10:00:00,16.45,16.67,16.44,16.67,91800.0,11.749,11.9062,11.7419,11.9062,91800.0
2005-04-28 10:30:00,16.68,16.71,16.54,16.56,112000.0,11.9133,11.9347,11.8133,11.8276,112000.0
2005-04-28 11:00:00,16.57,16.66,16.56,16.65,51200.0,11.8347,11.899,11.8276,11.8919,51200.0
2005-04-28 11:30:00,16.65,16.66,16.55,16.61,111600.0,11.8919,11.899,11.8205,11.8633,111600.0
2005-04-28 12:00:00,16.6,16.6,16.53,16.58,31000.0,11.8562,11.8562,11.8062,11.8419,31000.0
2005-04-28 12:30:00,16.57,16.64,16.57,16.6,85200.0,11.8347,11.8847,11.8347,11.8562,85200.0
2005-04-28 13:00:00,16.6,16.64,16.6,16.62,49500.0,11.8562,11.8847,11.8562,11.8705,49500.0
2005-04-28 13:30:00,16.62,16.68,16.6,16.64,91800.0,11.8705,11.9133,11.8562,11.8847,91800.0
2005-04-28 14:00:00,16.64,16.65,16.53,16.56,68800.0,11.8847,11.8919,11.8062,11.8276,68800.0
2005-04-28 14:30:00,16.57,16.64,16.55,16.64,45800.0,11.8347,11.8847,11.8205,11.8847,45800.0
2005-04-28 15:00:00,16.64,16.71,16.63,16.68,161400.0,11.8847,11.9347,11.8776,11.9133,161400.0
2005-04-28 15:30:00,16.67,16.74,16.64,16.72,251200.0,11.9062,11.9562,11.8847,11.9419,251200.0
2005-04-29 09:30:00,16.95,17.0,16.61,16.72,121400.0,12.1062,12.1419,11.8633,11.9419,121400.0
2005-04-29 10:00:00,16.72,16.72,16.3,16.45,163800.0,11.9419,11.9419,11.6419,11.749,163800.0
2005-04-29 10:30:00,16.5,16.5,16.32,16.37,201800.0,11.7848,11.7848,11.6562,11.6919,201800.0
2005-04-29 11:00:00,16.37,16.46,16.35,16.42,109800.0,11.6919,11.7562,11.6776,11.7276,109800.0
2005-04-29 11:30:00,16.42,16.56,16.39,16.54,146800.0,11.7276,11.8276,11.7062,11.8133,146800.0
2005-04-29 12:00:00,16.54,16.63,16.5,16.63,97300.0,11.8133,11.8776,11.7848,11.8776,97300.0
2005-04-29 12:30:00,16.64,16.68,16.62,16.64,52100.0,11.8847,11.9133,11.8705,11.8847,52100.0
2005-04-29 13:00:00,16.64,16.7,16.59,16.6,63200.0,11.8847,11.9276,11.849,11.8562,63200.0
2005-04-29 13:30:00,16.6,16.6,16.55,16.59,109700.0,11.8562,11.8562,11.8205,11.849,109700.0
2005-04-29 14:00:00,16.59,16.64,16.56,16.63,46800.0,11.849,11.8847,11.8276,11.8776,46800.0
2005-04-29 14:30:00,16.63,16.73,16.63,16.7,108100.0,11.8776,11.949,11.8776,11.9276,108100.0
2005-04-29 15:00:00,16.7,16.75,16.69,16.74,121600.0,11.9276,11.9633,11.9205,11.9562,121600.0
2005-04-29 15:30:00,16.74,16.84,16.74,16.83,203700.0,11.9562,12.0276,11.9562,12.0204,203700.0
2005-05-02 09:30:00,17.5,17.75,17.33,17.64,727300.0,12.499,12.6775,12.3776,12.599,727300.0
2005-05-02 10:00:00,17.64,17.95,17.64,17.91,475200.0,12.599,12.8204,12.599,12.7918,475200.0
2005-05-02 10:30:00,17.91,17.91,17.75,17.78,286100.0,12.7918,12.7918,12.6775,12.699,286100.0
2005-05-02 11:00:00,17.78,17.9,17.66,17.7,399700.0,12.699,12.7847,12.6133,12.6418,399700.0
2005-05-02 11:30:00,17.69,17.7,17.58,17.61,516300.0,12.6347,12.6418,12.5561,12.5775,516300.0
2005-05-02 12:00:00,17.61,17.61,17.52,17.57,84200.0,12.5775,12.5775,12.5133,12.549,84200.0
2005-05-02 12:30:00,17.57,17.58,17.28,17.31,210700.0,12.549,12.5561,12.3418,12.3633,210700.0
2005-05-02 13:00:00,17.3,17.39,17.25,17.38,187300.0,12.3561,12.4204,12.3204,12.4133,187300.0
2005-05-02 13:30:00,17.36,17.36,17.27,17.29,159600.0,12.399,12.399,12.3347,12.349,159600.0
2005-05-02 14:00:00,17.29,17.38,17.23,17.37,171300.0,12.349,12.4133,12.3061,12.4061,171300.0
2005-05-02 14:30:00,17.37,17.44,17.36,17.42,131000.0,12.4061,12.4561,12.399,12.4418,131000.0
2005-05-02 15:00:00,17.42,17.47,17.34,17.39,294100.0,12.4418,12.4776,12.3847,12.4204,294100.0
2005-05-02 15:30:00,17.39,17.45,17.34,17.45,287100.0,12.4204,12.4633,12.3847,12.4633,287100.0
2005-05-03 09:30:00,17.4,17.63,17.27,17.59,235300.0,12.4276,12.5918,12.3347,12.5633,235300.0
2005-05-03 10:00:00,17.6,17.61,17.48,17.52,205400.0,12.5704,12.5775,12.4847,12.5133,205400.0
2005-05-03 10:30:00,17.51,17.63,17.49,17.62,237000.0,12.5061,12.5918,12.4918,12.5847,237000.0
2005-05-03 11:00:00,17.62,17.65,17.59,17.61,101800.0,12.5847,12.6061,12.5633,12.5775,101800.0
2005-05-03 11:30:00,17.6,17.67,17.6,17.64,101700.0,12.5704,12.6204,12.5704,12.599,101700.0
2005-05-03 12:00:00,17.63,17.67,17.61,17.63,118600.0,12.5918,12.6204,12.5775,12.5918,118600.0
2005-05-03 12:30:00,17.63,17.66,17.6,17.62,72700.0,12.5918,12.6133,12.5704,12.5847,72700.0
2005-05-03 13:00:00,17.62,17.63,17.59,17.61,48500.0,12.5847,12.5918,12.5633,12.5775,48500.0
2005-05-03 13:30:00,17.61,17.66,17.6,17.66,67400.0,12.5775,12.6133,12.5704,12.6133,67400.0
2005-05-03 14:00:00,17.66,17.7,17.62,17.7,84200.0,12.6133,12.6418,12.5847,12.6418,84200.0
2005-05-03 14:30:00,17.68,17.79,17.65,17.68,151100.0,12.6275,12.7061,12.6061,12.6275,151100.0
2005-05-03 15:00:00,17.68,17.69,17.53,17.64,224100.0,12.6275,12.6347,12.5204,12.599,224100.0
2005-05-03 15:30:00,17.63,17.71,17.58,17.71,125900.0,12.5918,12.649,12.5561,12.649,125900.0
2005-05-04 09:30:00,17.7,17.9,17.57,17.89,179600.0,12.6418,12.7847,12.549,12.7775,179600.0
2005-05-04 10:00:00,17.89,18.13,17.88,18.13,347000.0,12.7775,12.9489,12.7704,12.9489,347000.0
2005-05-04 10:30:00,18.13,18.26,18.12,18.14,247700.0,12.9489,13.0418,12.9418,12.9561,247700.0
2005-05-04 11:00:00,18.14,18.15,18.02,18.11,152800.0,12.9561,12.9632,12.8704,12.9347,152800.0
2005-05-04 11:30:00,18.11,18.11,18.01,18.02,97900.0,12.9347,12.9347,12.8632,12.8704,97900.0
2005-05-04 12:00:00,18.02,18.02,17.95,17.99,90300.0,12.8704,12.8704,12.8204,12.849,90300.0
2005-05-04 12:30:00,17.99,18.0,17.96,17.99,59700.0,12.849,12.8561,12.8275,12.849,59700.0
2005-05-04 13:00:00,17.99,18.15,17.97,18.12,117300.0,12.849,12.9632,12.8347,12.9418,117300.0
2005-05-04 13:30:00,18.11,18.18,18.08,18.18,119000.0,12.9347,12.9847,12.9132,12.9847,119000.0
2005-05-04 14:00:00,18.18,18.18,18.04,18.04,86600.0,12.9847,12.9847,12.8847,12.8847,86600.0
2005-05-04 14:30:00,18.04,18.07,18.01,18.02,71300.0,12.8847,12.9061,12.8632,12.8704,71300.0
2005-05-04 15:00:00,18.02,18.03,17.98,18.0,100200.0,12.8704,12.8775,12.8418,12.8561,100200.0
2005-05-04 15:30:00,18.0,18.06,17.93,18.02,209500.0,12.8561,12.8989,12.8061,12.8704,209500.0
2005-05-05 09:30:00,17.93,18.13,17.79,18.11,104100.0,12.8061,12.9489,12.7061,12.9347,104100.0
2005-05-05 10:00:00,18.11,18.15,18.08,18.08,85900.0,12.9347,12.9632,12.9132,12.9132,85900.0
2005-05-05 10:30:00,18.09,18.19,18.08,18.11,80200.0,12.9204,12.9918,12.9132,12.9347,80200.0
2005-05-05 11:00:00,18.1,18.16,18.07,18.1,71000.0,12.9275,12.9704,12.9061,12.9275,71000.0
2005-05-05 11:30:00,18.11,18.21,18.1,18.2,76800.0,12.9347,13.0061,12.9275,12.9989,76800.0
2005-05-05 12:00:00,18.21,18.29,18.18,18.29,119300.0,13.0061,13.0632,12.9847,13.0632,119300.0
2005-05-05 12:30:00,18.29,18.32,18.09,18.09,140000.0,13.0632,13.0846,12.9204,12.9204,140000.0
2005-05-05 13:00:00,18.09,18.09,17.97,18.06,102800.0,12.9204,12.9204,12.8347,12.8989,102800.0
2005-05-05 13:30:00,18.06,18.1,18.03,18.07,70100.0,12.8989,12.9275,12.8775,12.9061,70100.0
2005-05-05 14:00:00,18.08,18.16,18.05,18.08,77100.0,12.9132,12.9704,12.8918,12.9132,77100.0
2005-05-05 14:30:00,18.08,18.11,18.04,18.04,54000.0,12.9132,12.9347,12.8847,12.8847,54000.0
2005-05-05 15:00:00,18.05,18.12,17.99,18.1,89200.0,12.8918,12.9418,12.849,12.9275,89200.0
2005-05-05 15:30:00,18.09,18.18,18.07,18.13,138200.0,12.9204,12.9847,12.9061,12.9489,138200.0
2005-05-06 09:30:00,18.15,18.22,18.07,18.22,77600.0,12.9632,13.0132,12.9061,13.0132,77600.0
2005-05-06 10:00:00,18.22,18.27,18.07,18.19,92100.0,13.0132,13.0489,12.9061,12.9918,92100.0
2005-05-06 10:30:00,18.2,18.26,18.17,18.26,82900.0,12.9989,13.0418,12.9775,13.0418,82900.0
2005-05-06 11:00:00,18.26,18.31,18.24,18.3,100900.0,13.0418,13.0775,13.0275,13.0704,100900.0
2005-05-06 11:30:00,18.28,18.33,18.25,18.27,75500.0,13.0561,13.0918,13.0346,13.0489,75500.0
2005-05-06 12:00:00,18.27,18.27,18.15,18.15,37300.0,13.0489,13.0489,12.9632,12.9632,37300.0
2005-05-06 12:30:00,18.15,18.22,18.15,18.21,36500.0,12.9632,13.0132,12.9632,13.0061,36500.0
2005-05-06 13:00:00,18.2,18.24,18.18,18.23,39000.0,12.9989,13.0275,12.9847,13.0204,39000.0
2005-05-06 13:30:00,18.23,18.25,18.19,18.25,72400.0,13.0204,13.0346,12.9918,13.0346,72400.0
2005-05-06 14:00:00,18.25,18.29,18.24,18.27,57100.0,13.0346,13.0632,13.0275,13.0489,57100.0
2005-05-06 14:30:00,18.27,18.28,18.14,18.17,65900.0,13.0489,13.0561,12.9561,12.9775,65900.0
2005-05-06 15:00:00,18.16,18.21,18.13,18.17,52000.0,12.9704,13.0061,12.9489,12.9775,52000.0
2005-05-06 15:30:00,18.18,18.18,18.13,18.17,89700.0,12.9847,12.9847,12.9489,12.9775,89700.0
2005-05-09 09:30:00,18.09,18.15,17.98,18.0,70100.0,12.9204,12.9632,12.8418,12.8561,70100.0
2005-05-09 10:00:00,18.0,18.03,17.89,17.94,76200.0,12.8561,12.8775,12.7775,12.8132,76200.0
2005-05-09 10:30:00,17.93,17.99,17.91,17.97,48100.0,12.8061,12.849,12.7918,12.8347,48100.0
2005-05-09 11:00:00,17.98,18.0,17.95,17.97,115300.0,12.8418,12.8561,12.8204,12.8347,115300.0
2005-05-09 11:30:00,17.98,18.03,17.96,18.0,68000.0,12.8418,12.8775,12.8275,12.8561,68000.0
2005-05-09 12:00:00,17.99,18.07,17.99,18.06,48600.0,12.849,12.9061,12.849,12.8989,48600.0
2005-05-09 12:30:00,18.07,18.09,17.96,18.02,51000.0,12.9061,12.9204,12.8275,12.8704,51000.0
2005-05-09 13:00:00,18.0,18.07,17.98,18.01,46100.0,12.8561,12.9061,12.8418,12.8632,46100.0
2005-05-09 13:30:00,18.0,18.07,17.97,18.06,43600.0,12.8561,12.9061,12.8347,12.8989,43600.0
2005-05-09 14:00:00,18.06,18.07,18.02,18.05,37800.0,12.8989,12.9061,12.8704,12.8918,37800.0
2005-05-09 14:30:00,18.05,18.05,17.98,18.03,92100.0,12.8918,12.8918,12.8418,12.8775,92100.0
2005-05-09 15:00:00,18.03,18.05,18.01,18.04,101400.0,12.8775,12.8918,12.8632,12.8847,101400.0
2005-05-09 15:30:00,18.03,18.04,18.0,18.01,174200.0,12.8775,12.8847,12.8561,12.8632,174200.0
2005-05-10 09:30:00,17.95,18.12,17.87,18.12,123900.0,12.8204,12.9418,12.7632,12.9418,123900.0
2005-05-10 10:00:00,18.13,18.19,18.12,18.14,64100.0,12.9489,12.9918,12.9418,12.9561,64100.0
2005-05-10 10:30:00,18.14,18.17,18.1,18.12,46100.0,12.9561,12.9775,12.9275,12.9418,46100.0
2005-05-10 11:00:00,18.13,18.13,18.03,18.04,50500.0,12.9489,12.9489,12.8775,12.8847,50500.0
2005-05-10 11:30:00,18.04,18.1,18.02,18.02,60400.0,12.8847,12.9275,12.8704,12.8704,60400.0
2005-05-10 12:00:00,18.02,18.05,17.99,18.01,41600.0,12.8704,12.8918,12.849,12.8632,41600.0
2005-05-10 12:30:00,18.01,18.06,18.0,18.04,29700.0,12.8632,12.8989,12.8561,12.8847,29700.0
2005-05-10 13:00:00,18.04,18.1,18.04,18.09,53300.0,12.8847,12.9275,12.8847,12.9204,53300.0
2005-05-10 13:30:00,18.09,18.17,18.08,18.17,57400.0,12.9204,12.9775,12.9132,12.9775,57400.0
2005-05-10 14:00:00,18.17,18.21,18.14,18.21,68700.0,12.9775,13.0061,12.9561,13.0061,68700.0
2005-05-10 14:30:00,18.21,18.21,18.12,18.17,94300.0,13.0061,13.0061,12.9418,12.9775,94300.0
2005-05-10 15:00:00,18.17,18.18,18.11,18.15,102100.0,12.9775,12.9847,12.9347,12.9632,102100.0
2005-05-10 15:30:00,18.14,18.2,18.14,18.2,126500.0,12.9561,12.9989,12.9561,12.9989,126500.0
2005-05-11 09:30:00,18.16,18.23,18.14,18.17,70900.0,12.9704,13.0204,12.9561,12.9775,70900.0
2005-05-11 10:00:00,18.17,18.21,18.15,18.18,171100.0,12.9775,13.0061,12.9632,12.9847,171100.0
2005-05-11 10:30:00,18.18,18.22,18.13,18.14,124000.0,12.9847,13.0132,12.9489,12.9561,124000.0
2005-05-11 11:00:00,18.14,18.25,18.13,18.25,61100.0,12.9561,13.0346,12.9489,13.0346,61100.0
2005-05-11 11:30:00,18.24,18.26,18.2,18.22,34800.0,13.0275,13.0418,12.9989,13.0132,34800.0
2005-05-11 12:00:00,18.21,18.25,18.13,18.24,74100.0,13.0061,13.0346,12.9489,13.0275,74100.0
2005-05-11 12:30:00,18.24,18.3,18.21,18.3,66400.0,13.0275,13.0704,13.0061,13.0704,66400.0
2005-05-11 13:00:00,18.3,18.39,18.29,18.3,52900.0,13.0704,13.1346,13.0632,13.0704,52900.0
2005-05-11 13:30:00,18.3,18.34,18.3,18.32,47000.0,13.0704,13.0989,13.0704,13.0846,47000.0
2005-05-11 14:00:00,18.32,18.46,18.32,18.44,81700.0,13.0846,13.1846,13.0846,13.1704,81700.0
2005-05-11 14:30:00,18.42,18.49,18.35,18.47,101700.0,13.1561,13.2061,13.1061,13.1918,101700.0
2005-05-11 15:00:00,18.47,18.47,18.37,18.38,129100.0,13.1918,13.1918,13.1204,13.1275,129100.0
2005-05-11 15:30:00,18.38,18.42,18.36,18.42,148100.0,13.1275,13.1561,13.1132,13.1561,148100.0
2005-05-12 09:30:00,18.45,18.51,18.4,18.48,152300.0,13.1775,13.2203,13.1418,13.1989,152300.0
2005-05-12 10:00:00,18.48,18.55,18.46,18.53,83700.0,13.1989,13.2489,13.1846,13.2346,83700.0
2005-05-12 10:30:00,18.53,18.6,18.52,18.6,89500.0,13.2346,13.2846,13.2275,13.2846,89500.0
2005-05-12 11:00:00,18.6,18.67,18.59,18.66,115700.0,13.2846,13.3346,13.2775,13.3275,115700.0
2005-05-12 11:30:00,18.66,18.68,18.6,18.68,79500.0,13.3275,13.3418,13.2846,13.3418,79500.0
2005-05-12 12:00:00,18.68,18.68,18.6,18.62,43100.0,13.3418,13.3418,13.2846,13.2989,43100.0
2005-05-12 12:30:00,18.61,18.7,18.6,18.69,72300.0,13.2918,13.3561,13.2846,13.3489,72300.0
2005-05-12 13:00:00,18.7,18.71,18.64,18.66,119200.0,13.3561,13.3632,13.3132,13.3275,119200.0
2005-05-12 13:30:00,18.67,18.7,18.54,18.7,147900.0,13.3346,13.3561,13.2418,13.3561,147900.0
2005-05-12 14:00:00,18.7,18.7,18.58,18.64,104600.0,13.3561,13.3561,13.2703,13.3132,104600.0
2005-05-12 14:30:00,18.65,18.72,18.65,18.72,166300.0,13.3203,13.3703,13.3203,13.3703,166300.0
2005-05-12 15:00:00,18.71,18.72,18.65,18.67,117100.0,13.3632,13.3703,13.3203,13.3346,117100.0
2005-05-12 15:30:00,18.66,18.69,18.61,18.62,244400.0,13.3275,13.3489,13.2918,13.2989,244400.0
2005-05-13 09:30:00,18.6,18.66,18.55,18.65,154100.0,13.2846,13.3275,13.2489,13.3203,154100.0
2005-05-13 10:00:00,18.66,18.72,18.6,18.69,241500.0,13.3275,13.3703,13.2846,13.3489,241500.0
2005-05-13 10:30:00,18.7,18.7,18.62,18.69,113300.0,13.3561,13.3561,13.2989,13.3489,113300.0
2005-05-13 11:00:00,18.69,18.7,18.63,18.66,40500.0,13.3489,13.3561,13.3061,13.3275,40500.0
2005-05-13 11:30:00,18.66,18.66,18.63,18.66,56200.0,13.3275,13.3275,13.3061,13.3275,56200.0
2005-05-13 12:00:00,18.66,18.69,18.65,18.67,41300.0,13.3275,13.3489,13.3203,13.3346,41300.0
2005-05-13 12:30:00,18.67,18.67,18.65,18.67,69100.0,13.3346,13.3346,13.3203,13.3346,69100.0
2005-05-13 13:00:00,18.66,18.69,18.64,18.67,126300.0,13.3275,13.3489,13.3132,13.3346,126300.0
2005-05-13 13:30:00,18.68,18.7,18.64,18.65,65900.0,13.3418,13.3561,13.3132,13.3203,65900.0
2005-05-13 14:00:00,18.65,18.7,18.64,18.65,108300.0,13.3203,13.3561,13.3132,13.3203,108300.0
2005-05-13 14:30:00,18.65,18.65,18.51,18.56,173300.0,13.3203,13.3203,13.2203,13.2561,173300.0
2005-05-13 15:00:00,18.56,18.74,18.55,18.65,153500.0,13.2561,13.3846,13.2489,13.3203,153500.0
2005-05-13 15:30:00,18.66,18.66,18.59,18.6,165600.0,13.3275,13.3275,13.2775,13.2846,165600.0
2005-05-16 09:30:00,18.5,18.64,18.5,18.63,135600.0,13.2132,13.3132,13.2132,13.3061,135600.0
2005-05-16 10:00:00,18.63,18.67,18.57,18.65,63400.0,13.3061,13.3346,13.2632,13.3203,63400.0
2005-05-16 10:30:00,18.65,18.68,18.62,18.66,55300.0,13.3203,13.3418,13.2989,13.3275,55300.0
2005-05-16 11:00:00,18.66,18.68,18.64,18.68,75900.0,13.3275,13.3418,13.3132,13.3418,75900.0
2005-05-16 11:30:00,18.68,18.68,18.65,18.66,36200.0,13.3418,13.3418,13.3203,13.3275,36200.0
2005-05-16 12:00:00,18.66,18.67,18.63,18.66,27300.0,13.3275,13.3346,13.3061,13.3275,27300.0
2005-05-16 12:30:00,18.66,18.68,18.6,18.61,33100.0,13.3275,13.3418,13.2846,13.2918,33100.0
2005-05-16 13:00:00,18.61,18.67,18.6,18.66,56800.0,13.2918,13.3346,13.2846,13.3275,56800.0
2005-05-16 13:30:00,18.67,18.7,18.65,18.69,43300.0,13.3346,13.3561,13.3203,13.3489,43300.0
2005-05-16 14:00:00,18.7,18.73,18.67,18.68,52700.0,13.3561,13.3775,13.3346,13.3418,52700.0
2005-05-16 14:30:00,18.69,18.72,18.67,18.68,47900.0,13.3489,13.3703,13.3346,13.3418,47900.0
2005-05-16 15:00:00,18.68,18.74,18.67,18.69,62000.0,13.3418,13.3846,13.3346,13.3489,62000.0
2005-05-16 15:30:00,18.7,18.75,18.69,18.75,120600.0,13.3561,13.3918,13.3489,13.3918,120600.0
2005-05-17 09:30:00,18.6,18.69,18.55,18.65,92400.0,13.2846,13.3489,13.2489,13.3203,92400.0
2005-05-17 10:00:00,18.67,18.68,18.62,18.66,42700.0,13.3346,13.3418,13.2989,13.3275,42700.0
2005-05-17 10:30:00,18.65,18.69,18.59,18.64,77800.0,13.3203,13.3489,13.2775,13.3132,77800.0
2005-05-17 11:00:00,18.64,18.67,18.56,18.6,45400.0,13.3132,13.3346,13.2561,13.2846,45400.0
2005-05-17 11:30:00,18.6,18.66,18.6,18.64,38400.0,13.2846,13.3275,13.2846,13.3132,38400.0
2005-05-17 12:00:00,18.65,18.66,18.62,18.66,25200.0,13.3203,13.3275,13.2989,13.3275,25200.0
2005-05-17 12:30:00,18.65,18.67,18.56,18.67,25500.0,13.3203,13.3346,13.2561,13.3346,25500.0
2005-05-17 13:00:00,18.67,18.7,18.63,18.68,24800.0,13.3346,13.3561,13.3061,13.3418,24800.0
2005-05-17 13:30:00,18.68,18.7,18.63,18.7,32300.0,13.3418,13.3561,13.3061,13.3561,32300.0
2005-05-17 14:00:00,18.68,18.73,18.65,18.72,38600.0,13.3418,13.3775,13.3203,13.3703,38600.0
2005-05-17 14:30:00,18.72,18.84,18.72,18.83,62000.0,13.3703,13.456,13.3703,13.4489,62000.0
2005-05-17 15:00:00,18.83,18.83,18.76,18.83,49400.0,13.4489,13.4489,13.3989,13.4489,49400.0
2005-05-17 15:30:00,18.84,18.89,18.79,18.89,152200.0,13.456,13.4918,13.4203,13.4918,152200.0
2005-05-18 09:30:00,18.93,18.99,18.86,18.98,81600.0,13.5203,13.5632,13.4703,13.556,81600.0
2005-05-18 10:00:00,18.98,19.1,18.96,19.06,151500.0,13.556,13.6417,13.5418,13.6132,151500.0
2005-05-18 10:30:00,19.06,19.1,19.03,19.05,60700.0,13.6132,13.6417,13.5917,13.606,60700.0
2005-05-18 11:00:00,19.04,19.1,19.03,19.06,69500.0,13.5989,13.6417,13.5917,13.6132,69500.0
2005-05-18 11:30:00,19.06,19.08,19.05,19.07,59700.0,13.6132,13.6275,13.606,13.6203,59700.0
2005-05-18 12:00:00,19.07,19.07,19.02,19.03,101500.0,13.6203,13.6203,13.5846,13.5917,101500.0
2005-05-18 12:30:00,19.03,19.04,19.0,19.03,56100.0,13.5917,13.5989,13.5703,13.5917,56100.0
2005-05-18 13:00:00,19.03,19.03,18.95,18.99,43300.0,13.5917,13.5917,13.5346,13.5632,43300.0
2005-05-18 13:30:00,18.99,19.02,18.98,19.0,55900.0,13.5632,13.5846,13.556,13.5703,55900.0
2005-05-18 14:00:00,19.0,19.0,18.98,18.98,161600.0,13.5703,13.5703,13.556,13.556,161600.0
2005-05-18 14:30:00,18.99,19.02,18.97,18.98,196800.0,13.5632,13.5846,13.5489,13.556,196800.0
2005-05-18 15:00:00,18.99,19.0,18.92,18.92,167200.0,13.5632,13.5703,13.5132,13.5132,167200.0
2005-05-18 15:30:00,18.92,19.05,18.91,19.05,181500.0,13.5132,13.606,13.506,13.606,181500.0
2005-05-19 09:30:00,19.22,19.22,19.12,19.17,244300.0,13.7274,13.7274,13.656,13.6917,244300.0
2005-05-19 10:00:00,19.16,19.17,18.98,18.99,188300.0,13.6846,13.6917,13.556,13.5632,188300.0
2005-05-19 10:30:00,18.99,19.0,18.92,18.92,87500.0,13.5632,13.5703,13.5132,13.5132,87500.0
2005-05-19 11:00:00,18.92,19.07,18.92,19.07,97400.0,13.5132,13.6203,13.5132,13.6203,97400.0
2005-05-19 11:30:00,19.07,19.14,19.06,19.14,55500.0,13.6203,13.6703,13.6132,13.6703,55500.0
2005-05-19 12:00:00,19.14,19.19,19.1,19.18,48800.0,13.6703,13.706,13.6417,13.6989,48800.0
2005-05-19 12:30:00,19.18,19.23,19.17,19.23,43400.0,13.6989,13.7346,13.6917,13.7346,43400.0
2005-05-19 13:00:00,19.24,19.25,19.18,19.2,32700.0,13.7417,13.7489,13.6989,13.7132,32700.0
2005-05-19 13:30:00,19.2,19.21,19.11,19.12,39500.0,13.7132,13.7203,13.6489,13.656,39500.0
2005-05-19 14:00:00,19.11,19.14,19.09,19.11,165200.0,13.6489,13.6703,13.6346,13.6489,165200.0
2005-05-19 14:30:00,19.12,19.12,19.09,19.12,140200.0,13.656,13.656,13.6346,13.656,140200.0
2005-05-19 15:00:00,19.12,19.15,19.09,19.11,134300.0,13.656,13.6775,13.6346,13.6489,134300.0
2005-05-19 15:30:00,19.11,19.11,18.99,19.0,328800.0,13.6489,13.6489,13.5632,13.5703,328800.0
2005-05-20 09:30:00,18.95,19.15,18.95,19.14,157700.0,13.5346,13.6775,13.5346,13.6703,157700.0
2005-05-20 10:00:00,19.14,19.14,18.99,19.02,217500.0,13.6703,13.6703,13.5632,13.5846,217500.0
2005-05-20 10:30:00,19.01,19.06,18.99,19.03,34400.0,13.5775,13.6132,13.5632,13.5917,34400.0
2005-05-20 11:00:00,19.03,19.04,18.99,19.01,52700.0,13.5917,13.5989,13.5632,13.5775,52700.0
2005-05-20 11:30:00,19.01,19.03,19.01,19.03,64000.0,13.5775,13.5917,13.5775,13.5917,64000.0
2005-05-20 12:00:00,19.03,19.08,19.03,19.08,30600.0,13.5917,13.6275,13.5917,13.6275,30600.0
2005-05-20 12:30:00,19.08,19.11,19.07,19.11,26900.0,13.6275,13.6489,13.6203,13.6489,26900.0
2005-05-20 13:00:00,19.11,19.13,19.11,19.12,33200.0,13.6489,13.6632,13.6489,13.656,33200.0
2005-05-20 13:30:00,19.13,19.13,19.08,19.08,42800.0,13.6632,13.6632,13.6275,13.6275,42800.0
2005-05-20 14:00:00,19.08,19.12,19.08,19.1,48100.0,13.6275,13.656,13.6275,13.6417,48100.0
2005-05-20 14:30:00,19.09,19.12,19.05,19.07,59100.0,13.6346,13.656,13.606,13.6203,59100.0
2005-05-20 15:00:00,19.07,19.13,19.06,19.13,51600.0,13.6203,13.6632,13.6132,13.6632,51600.0
2005-05-20 15:30:00,19.13,19.15,19.09,19.09,106500.0,13.6632,13.6775,13.6346,13.6346,106500.0
2005-05-23 09:30:00,19.06,19.15,18.98,19.03,97500.0,13.6132,13.6775,13.556,13.5917,97500.0
2005-05-23 10:00:00,19.03,19.04,18.95,18.96,126200.0,13.5917,13.5989,13.5346,13.5418,126200.0
2005-05-23 10:30:00,18.97,19.0,18.87,18.94,147200.0,13.5489,13.5703,13.4775,13.5275,147200.0
2005-05-23 11:00:00,18.94,18.98,18.9,18.91,65700.0,13.5275,13.556,13.4989,13.506,65700.0
2005-05-23 11:30:00,18.92,18.95,18.88,18.9,50600.0,13.5132,13.5346,13.4846,13.4989,50600.0
2005-05-23 12:00:00,18.9,18.91,18.85,18.9,66600.0,13.4989,13.506,13.4632,13.4989,66600.0
2005-05-23 12:30:00,18.9,18.91,18.86,18.87,70600.0,13.4989,13.506,13.4703,13.4775,70600.0
2005-05-23 13:00:00,18.87,18.92,18.86,18.9,53300.0,13.4775,13.5132,13.4703,13.4989,53300.0
2005-05-23 13:30:00,18.9,18.91,18.88,18.91,24500.0,13.4989,13.506,13.4846,13.506,24500.0
2005-05-23 14:00:00,18.9,18.99,18.9,18.96,56600.0,13.4989,13.5632,13.4989,13.5418,56600.0
2005-05-23 14:30:00,18.97,18.99,18.95,18.95,44900.0,13.5489,13.5632,13.5346,13.5346,44900.0
2005-05-23 15:00:00,18.95,18.97,18.9,18.94,78300.0,13.5346,13.5489,13.4989,13.5275,78300.0
2005-05-23 15:30:00,18.93,18.99,18.9,18.95,137700.0,13.5203,13.5632,13.4989,13.5346,137700.0
2005-05-24 09:30:00,18.97,19.02,18.92,18.97,85100.0,13.5489,13.5846,13.5132,13.5489,85100.0
2005-05-24 10:00:00,18.96,18.97,18.88,18.93,73300.0,13.5418,13.5489,13.4846,13.5203,73300.0
2005-05-24 10:30:00,18.93,18.96,18.92,18.94,49200.0,13.5203,13.5418,13.5132,13.5275,49200.0
2005-05-24 11:00:00,18.94,19.01,18.92,18.97,63800.0,13.5275,13.5775,13.5132,13.5489,63800.0
2005-05-24 11:30:00,18.96,18.98,18.9,18.94,49600.0,13.5418,13.556,13.4989,13.5275,49600.0
2005-05-24 12:00:00,18.94,19.0,18.91,18.95,66900.0,13.5275,13.5703,13.506,13.5346,66900.0
2005-05-24 12:30:00,18.93,18.97,18.93,18.94,47700.0,13.5203,13.5489,13.5203,13.5275,47700.0
2005-05-24 13:00:00,18.94,18.98,18.94,18.95,46500.0,13.5275,13.556,13.5275,13.5346,46500.0
2005-05-24 13:30:00,18.94,18.98,18.94,18.96,45800.0,13.5275,13.556,13.5275,13.5418,45800.0
2005-05-24 14:00:00,18.97,18.99,18.91,18.98,72300.0,13.5489,13.5632,13.506,13.556,72300.0
2005-05-24 14:30:00,18.97,18.98,18.91,18.94,54300.0,13.5489,13.556,13.506,13.5275,54300.0
2005-05-24 15:00:00,18.94,19.0,18.93,19.0,55600.0,13.5275,13.5703,13.5203,13.5703,55600.0
2005-05-24 15:30:00,19.0,19.01,18.96,18.99,104700.0,13.5703,13.5775,13.5418,13.5632,104700.0
2005-05-25 09:30:00,18.9,18.93,18.84,18.86,66000.0,13.4989,13.5203,13.456,13.4703,66000.0
2005-05-25 10:00:00,18.84,18.86,18.76,18.78,79200.0,13.456,13.4703,13.3989,13.4132,79200.0
2005-05-25 10:30:00,18.78,18.78,18.72,18.76,62800.0,13.4132,13.4132,13.3703,13.3989,62800.0
2005-05-25 11:00:00,18.75,18.77,18.68,18.72,35200.0,13.3918,13.406,13.3418,13.3703,35200.0
2005-05-25 11:30:00,18.72,18.77,18.7,18.75,50700.0,13.3703,13.406,13.3561,13.3918,50700.0
2005-05-25 12:00:00,18.76,18.79,18.75,18.78,19800.0,13.3989,13.4203,13.3918,13.4132,19800.0
2005-05-25 12:30:00,18.77,18.79,18.74,18.74,32300.0,13.406,13.4203,13.3846,13.3846,32300.0
2005-05-25 13:00:00,18.74,18.76,18.71,18.73,59000.0,13.3846,13.3989,13.3632,13.3775,59000.0
2005-05-25 13:30:00,18.73,18.76,18.7,18.76,39300.0,13.3775,13.3989,13.3561,13.3989,39300.0
2005-05-25 14:00:00,18.76,18.79,18.74,18.78,37200.0,13.3989,13.4203,13.3846,13.4132,37200.0
2005-05-25 14:30:00,18.77,18.84,18.76,18.79,63300.0,13.406,13.456,13.3989,13.4203,63300.0
2005-05-25 15:00:00,18.78,18.79,18.73,18.74,76300.0,13.4132,13.4203,13.3775,13.3846,76300.0
2005-05-25 15:30:00,18.74,18.8,18.71,18.77,126500.0,13.3846,13.4275,13.3632,13.406,126500.0
2005-05-26 09:30:00,18.8,18.86,18.74,18.75,68000.0,13.4275,13.4703,13.3846,13.3918,68000.0
2005-05-26 10:00:00,18.78,18.83,18.74,18.8,63200.0,13.4132,13.4489,13.3846,13.4275,63200.0
2005-05-26 10:30:00,18.8,18.82,18.73,18.75,96500.0,13.4275,13.4418,13.3775,13.3918,96500.0
2005-05-26 11:00:00,18.74,18.78,18.72,18.77,55000.0,13.3846,13.4132,13.3703,13.406,55000.0
2005-05-26 11:30:00,18.77,18.78,18.73,18.74,33400.0,13.406,13.4132,13.3775,13.3846,33400.0
2005-05-26 12:00:00,18.73,18.76,18.73,18.75,22500.0,13.3775,13.3989,13.3775,13.3918,22500.0
2005-05-26 12:30:00,18.76,18.76,18.73,18.75,33000.0,13.3989,13.3989,13.3775,13.3918,33000.0
2005-05-26 13:00:00,18.74,18.81,18.74,18.81,39100.0,13.3846,13.4346,13.3846,13.4346,39100.0
2005-05-26 13:30:00,18.8,18.83,18.79,18.8,47800.0,13.4275,13.4489,13.4203,13.4275,47800.0
2005-05-26 14:00:00,18.79,18.85,18.79,18.84,29300.0,13.4203,13.4632,13.4203,13.456,29300.0
2005-05-26 14:30:00,18.84,18.85,18.8,18.8,30900.0,13.456,13.4632,13.4275,13.4275,30900.0
2005-05-26 15:00:00,18.8,18.84,18.8,18.81,42800.0,13.4275,13.456,13.4275,13.4346,42800.0
2005-05-26 15:30:00,18.81,18.87,18.8,18.86,92900.0,13.4346,13.4775,13.4275,13.4703,92900.0
2005-05-27 09:30:00,18.78,18.78,18.66,18.74,68000.0,13.4417,13.4417,13.3558,13.4131,68000.0
2005-05-27 10:00:00,18.75,18.79,18.71,18.79,45000.0,13.4202,13.4488,13.3916,13.4488,45000.0
2005-05-27 10:30:00,18.78,18.8,18.74,18.77,34300.0,13.4417,13.456,13.4131,13.4345,34300.0
2005-05-27 11:00:00,18.77,18.79,18.74,18.79,26400.0,13.4345,13.4488,13.4131,13.4488,26400.0
2005-05-27 11:30:00,18.79,18.81,18.77,18.78,14100.0,13.4488,13.4632,13.4345,13.4417,14100.0
2005-05-27 12:00:00,18.79,18.8,18.76,18.78,31400.0,13.4488,13.456,13.4274,13.4417,31400.0
2005-05-27 12:30:00,18.78,18.81,18.76,18.81,21700.0,13.4417,13.4632,13.4274,13.4632,21700.0
2005-05-27 13:00:00,18.81,18.87,18.79,18.85,24000.0,13.4632,13.5061,13.4488,13.4918,24000.0
2005-05-27 13:30:00,18.85,18.88,18.84,18.86,36200.0,13.4918,13.5133,13.4846,13.4989,36200.0
2005-05-27 14:00:00,18.86,18.93,18.83,18.91,60100.0,13.4989,13.549,13.4775,13.5347,60100.0
2005-05-27 14:30:00,18.91,18.93,18.84,18.85,42500.0,13.5347,13.549,13.4846,13.4918,42500.0
2005-05-27 15:00:00,18.84,18.86,18.83,18.85,14900.0,13.4846,13.4989,13.4775,13.4918,14900.0
2005-05-27 15:30:00,18.85,18.86,18.81,18.86,44500.0,13.4918,13.4989,13.4632,13.4989,44500.0
2005-05-31 09:30:00,18.76,18.76,18.51,18.51,87900.0,13.4274,13.4274,13.2484,13.2484,87900.0
2005-05-31 10:00:00,18.52,18.66,18.52,18.58,94600.0,13.2556,13.3558,13.2556,13.2985,94600.0
2005-05-31 10:30:00,18.59,18.61,18.55,18.58,64000.0,13.3057,13.32,13.2771,13.2985,64000.0
2005-05-31 11:00:00,18.58,18.58,18.47,18.48,128800.0,13.2985,13.2985,13.2198,13.227,128800.0
2005-05-31 11:30:00,18.48,18.48,18.38,18.41,95600.0,13.227,13.227,13.1554,13.1769,95600.0
2005-05-31 12:00:00,18.4,18.51,18.4,18.51,51700.0,13.1697,13.2484,13.1697,13.2484,51700.0
2005-05-31 12:30:00,18.52,18.58,18.5,18.54,45300.0,13.2556,13.2985,13.2413,13.2699,45300.0
2005-05-31 13:00:00,18.54,18.57,18.54,18.57,21400.0,13.2699,13.2914,13.2699,13.2914,21400.0
2005-05-31 13:30:00,18.57,18.59,18.54,18.58,39900.0,13.2914,13.3057,13.2699,13.2985,39900.0
2005-05-31 14:00:00,18.58,18.59,18.5,18.51,41400.0,13.2985,13.3057,13.2413,13.2484,41400.0
2005-05-31 14:30:00,18.51,18.55,18.49,18.51,49500.0,13.2484,13.2771,13.2341,13.2484,49500.0
2005-05-31 15:00:00,18.52,18.57,18.47,18.53,78900.0,13.2556,13.2914,13.2198,13.2627,78900.0
2005-05-31 15:30:00,18.53,18.53,18.45,18.46,117700.0,13.2627,13.2627,13.2055,13.2126,117700.0
2005-06-01 09:30:00,18.46,18.59,18.41,18.57,96400.0,13.2126,13.3057,13.1769,13.2914,96400.0
2005-06-01 10:00:00,18.57,18.67,18.56,18.59,71300.0,13.2914,13.363,13.2842,13.3057,71300.0
2005-06-01 10:30:00,18.6,18.62,18.52,18.54,45800.0,13.3128,13.3272,13.2556,13.2699,45800.0
2005-06-01 11:00:00,18.54,18.63,18.53,18.57,55900.0,13.2699,13.3343,13.2627,13.2914,55900.0
2005-06-01 11:30:00,18.56,18.66,18.56,18.66,34900.0,13.2842,13.3558,13.2842,13.3558,34900.0
2005-06-01 12:00:00,18.66,18.68,18.58,18.59,26400.0,13.3558,13.3701,13.2985,13.3057,26400.0
2005-06-01 12:30:00,18.59,18.62,18.58,18.6,26300.0,13.3057,13.3272,13.2985,13.3128,26300.0
2005-06-01 13:00:00,18.6,18.63,18.57,18.6,37300.0,13.3128,13.3343,13.2914,13.3128,37300.0
2005-06-01 13:30:00,18.61,18.61,18.57,18.61,29400.0,13.32,13.32,13.2914,13.32,29400.0
2005-06-01 14:00:00,18.61,18.62,18.5,18.52,42900.0,13.32,13.3272,13.2413,13.2556,42900.0
2005-06-01 14:30:00,18.53,18.54,18.36,18.44,75500.0,13.2627,13.2699,13.1411,13.1983,75500.0
2005-06-01 15:00:00,18.43,18.49,18.41,18.46,52000.0,13.1912,13.2341,13.1769,13.2126,52000.0
2005-06-01 15:30:00,18.46,18.58,18.46,18.56,103100.0,13.2126,13.2985,13.2126,13.2842,103100.0
2005-06-02 09:30:00,18.55,18.57,18.51,18.57,140900.0,13.2771,13.2914,13.2484,13.2914,140900.0
2005-06-02 10:00:00,18.57,18.57,18.5,18.53,96600.0,13.2914,13.2914,13.2413,13.2627,96600.0
2005-06-02 10:30:00,18.54,18.61,18.51,18.58,82900.0,13.2699,13.32,13.2484,13.2985,82900.0
2005-06-02 11:00:00,18.58,18.59,18.53,18.54,81000.0,13.2985,13.3057,13.2627,13.2699,81000.0
2005-06-02 11:30:00,18.53,18.57,18.53,18.55,49500.0,13.2627,13.2914,13.2627,13.2771,49500.0
2005-06-02 12:00:00,18.56,18.59,18.53,18.54,77100.0,13.2842,13.3057,13.2627,13.2699,77100.0
2005-06-02 12:30:00,18.54,18.59,18.53,18.53,50300.0,13.2699,13.3057,13.2627,13.2627,50300.0
2005-06-02 13:00:00,18.53,18.54,18.5,18.54,52700.0,13.2627,13.2699,13.2413,13.2699,52700.0
2005-06-02 13:30:00,18.54,18.55,18.51,18.53,69200.0,13.2699,13.2771,13.2484,13.2627,69200.0
2005-06-02 14:00:00,18.53,18.66,18.5,18.64,80100.0,13.2627,13.3558,13.2413,13.3415,80100.0
2005-06-02 14:30:00,18.64,18.65,18.57,18.61,91200.0,13.3415,13.3486,13.2914,13.32,91200.0
2005-06-02 15:00:00,18.62,18.63,18.56,18.62,96100.0,13.3272,13.3343,13.2842,13.3272,96100.0
2005-06-02 15:30:00,18.61,18.65,18.57,18.63,137800.0,13.32,13.3486,13.2914,13.3343,137800.0
2005-06-03 09:30:00,18.67,18.77,18.61,18.77,66000.0,13.363,13.4345,13.32,13.4345,66000.0
2005-06-03 10:00:00,18.77,18.77,18.67,18.68,46200.0,13.4345,13.4345,13.363,13.3701,46200.0
2005-06-03 10:30:00,18.67,18.72,18.67,18.71,23500.0,13.363,13.3987,13.363,13.3916,23500.0
2005-06-03 11:00:00,18.7,18.72,18.66,18.66,20500.0,13.3844,13.3987,13.3558,13.3558,20500.0
2005-06-03 11:30:00,18.66,18.67,18.58,18.58,87100.0,13.3558,13.363,13.2985,13.2985,87100.0
2005-06-03 12:00:00,18.59,18.61,18.56,18.59,37000.0,13.3057,13.32,13.2842,13.3057,37000.0
2005-06-03 12:30:00,18.6,18.6,18.57,18.58,20600.0,13.3128,13.3128,13.2914,13.2985,20600.0
2005-06-03 13:00:00,18.58,18.61,18.58,18.6,17600.0,13.2985,13.32,13.2985,13.3128,17600.0
2005-06-03 13:30:00,18.61,18.67,18.6,18.6,23000.0,13.32,13.363,13.3128,13.3128,23000.0
2005-06-03 14:00:00,18.59,18.65,18.59,18.59,32200.0,13.3057,13.3486,13.3057,13.3057,32200.0
2005-06-03 14:30:00,18.59,18.6,18.56,18.59,37200.0,13.3057,13.3128,13.2842,13.3057,37200.0
2005-06-03 15:00:00,18.59,18.61,18.54,18.55,82100.0,13.3057,13.32,13.2699,13.2771,82100.0
2005-06-03 15:30:00,18.54,18.56,18.48,18.5,126100.0,13.2699,13.2842,13.227,13.2413,126100.0
2005-06-06 09:30:00,18.46,18.53,18.45,18.46,102900.0,13.2126,13.2627,13.2055,13.2126,102900.0
2005-06-06 10:00:00,18.46,18.48,18.41,18.42,89500.0,13.2126,13.227,13.1769,13.184,89500.0
2005-06-06 10:30:00,18.42,18.42,18.32,18.32,111400.0,13.184,13.184,13.1124,13.1124,111400.0
2005-06-06 11:00:00,18.32,18.37,18.32,18.34,57700.0,13.1124,13.1482,13.1124,13.1268,57700.0
2005-06-06 11:30:00,18.34,18.38,18.31,18.32,75100.0,13.1268,13.1554,13.1053,13.1124,75100.0
2005-06-06 12:00:00,18.32,18.37,18.31,18.34,43900.0,13.1124,13.1482,13.1053,13.1268,43900.0
2005-06-06 12:30:00,18.34,18.37,18.33,18.36,37200.0,13.1268,13.1482,13.1196,13.1411,37200.0
2005-06-06 13:00:00,18.36,18.42,18.34,18.41,30500.0,13.1411,13.184,13.1268,13.1769,30500.0
2005-06-06 13:30:00,18.42,18.47,18.41,18.41,59700.0,13.184,13.2198,13.1769,13.1769,59700.0
2005-06-06 14:00:00,18.42,18.46,18.41,18.45,65600.0,13.184,13.2126,13.1769,13.2055,65600.0
2005-06-06 14:30:00,18.46,18.46,18.41,18.42,95300.0,13.2126,13.2126,13.1769,13.184,95300.0
2005-06-06 15:00:00,18.42,18.45,18.4,18.45,106600.0,13.184,13.2055,13.1697,13.2055,106600.0
2005-06-06 15:30:00,18.45,18.45,18.39,18.44,152100.0,13.2055,13.2055,13.1625,13.1983,152100.0
2005-06-07 09:30:00,18.45,18.5,18.35,18.47,109000.0,13.2055,13.2413,13.1339,13.2198,109000.0
2005-06-07 10:00:00,18.47,18.48,18.45,18.47,102100.0,13.2198,13.227,13.2055,13.2198,102100.0
2005-06-07 10:30:00,18.47,18.5,18.45,18.46,55100.0,13.2198,13.2413,13.2055,13.2126,55100.0
2005-06-07 11:00:00,18.45,18.48,18.42,18.46,57000.0,13.2055,13.227,13.184,13.2126,57000.0
2005-06-07 11:30:00,18.46,18.48,18.44,18.46,41000.0,13.2126,13.227,13.1983,13.2126,41000.0
2005-06-07 12:00:00,18.48,18.49,18.46,18.46,36200.0,13.227,13.2341,13.2126,13.2126,36200.0
2005-06-07 12:30:00,18.46,18.49,18.45,18.48,36500.0,13.2126,13.2341,13.2055,13.227,36500.0
2005-06-07 13:00:00,18.48,18.51,18.46,18.46,53300.0,13.227,13.2484,13.2126,13.2126,53300.0
2005-06-07 13:30:00,18.46,18.49,18.43,18.48,54100.0,13.2126,13.2341,13.1912,13.227,54100.0
2005-06-07 14:00:00,18.48,18.53,18.48,18.51,90900.0,13.227,13.2627,13.227,13.2484,90900.0
2005-06-07 14:30:00,18.51,18.55,18.46,18.46,76400.0,13.2484,13.2771,13.2126,13.2126,76400.0
2005-06-07 15:00:00,18.46,18.46,18.4,18.42,68100.0,13.2126,13.2126,13.1697,13.184,68100.0
2005-06-07 15:30:00,18.42,18.45,18.4,18.44,106000.0,13.184,13.2055,13.1697,13.1983,106000.0
2005-06-08 09:30:00,18.5,18.56,18.46,18.54,53000.0,13.2413,13.2842,13.2126,13.2699,53000.0
2005-06-08 10:00:00,18.54,18.56,18.46,18.46,127300.0,13.2699,13.2842,13.2126,13.2126,127300.0
2005-06-08 10:30:00,18.46,18.5,18.45,18.46,53500.0,13.2126,13.2413,13.2055,13.2126,53500.0
2005-06-08 11:00:00,18.45,18.48,18.41,18.42,31500.0,13.2055,13.227,13.1769,13.184,31500.0
2005-06-08 11:30:00,18.43,18.46,18.4,18.4,47300.0,13.1912,13.2126,13.1697,13.1697,47300.0
2005-06-08 12:00:00,18.4,18.45,18.37,18.37,51400.0,13.1697,13.2055,13.1482,13.1482,51400.0
2005-06-08 12:30:00,18.37,18.39,18.34,18.34,55800.0,13.1482,13.1625,13.1268,13.1268,55800.0
2005-06-08 13:00:00,18.35,18.38,18.34,18.36,79700.0,13.1339,13.1554,13.1268,13.1411,79700.0
2005-06-08 13:30:00,18.36,18.37,18.3,18.35,47300.0,13.1411,13.1482,13.0981,13.1339,47300.0
2005-06-08 14:00:00,18.34,18.35,18.29,18.33,76000.0,13.1268,13.1339,13.091,13.1196,76000.0
2005-06-08 14:30:00,18.34,18.34,18.31,18.33,40000.0,13.1268,13.1268,13.1053,13.1196,40000.0
2005-06-08 15:00:00,18.33,18.37,18.31,18.34,69400.0,13.1196,13.1482,13.1053,13.1268,69400.0
2005-06-08 15:30:00,18.34,18.37,18.33,18.33,139300.0,13.1268,13.1482,13.1196,13.1196,139300.0
2005-06-09 09:30:00,18.34,18.4,18.28,18.34,53400.0,13.1268,13.1697,13.0838,13.1268,53400.0
2005-06-09 10:00:00,18.33,18.4,18.3,18.32,58900.0,13.1196,13.1697,13.0981,13.1124,58900.0
2005-06-09 10:30:00,18.32,18.35,18.26,18.32,49300.0,13.1124,13.1339,13.0695,13.1124,49300.0
2005-06-09 11:00:00,18.3,18.31,18.24,18.27,60100.0,13.0981,13.1053,13.0552,13.0767,60100.0
2005-06-09 11:30:00,18.28,18.36,18.27,18.33,49700.0,13.0838,13.1411,13.0767,13.1196,49700.0
2005-06-09 12:00:00,18.35,18.36,18.3,18.33,51000.0,13.1339,13.1411,13.0981,13.1196,51000.0
2005-06-09 12:30:00,18.32,18.38,18.32,18.36,62200.0,13.1124,13.1554,13.1124,13.1411,62200.0
2005-06-09 13:00:00,18.36,18.4,18.34,18.35,27600.0,13.1411,13.1697,13.1268,13.1339,27600.0
2005-06-09 13:30:00,18.35,18.42,18.35,18.41,22700.0,13.1339,13.184,13.1339,13.1769,22700.0
2005-06-09 14:00:00,18.41,18.42,18.36,18.38,78500.0,13.1769,13.184,13.1411,13.1554,78500.0
2005-06-09 14:30:00,18.37,18.52,18.37,18.48,151700.0,13.1482,13.2556,13.1482,13.227,151700.0
2005-06-09 15:00:00,18.48,18.52,18.38,18.38,67900.0,13.227,13.2556,13.1554,13.1554,67900.0
2005-06-09 15:30:00,18.39,18.52,18.38,18.5,93700.0,13.1625,13.2556,13.1554,13.2413,93700.0
2005-06-10 09:30:00,18.54,18.54,18.4,18.4,80600.0,13.2699,13.2699,13.1697,13.1697,80600.0
2005-06-10 10:00:00,18.4,18.55,18.4,18.53,211000.0,13.1697,13.2771,13.1697,13.2627,211000.0
2005-06-10 10:30:00,18.53,18.58,18.5,18.58,44300.0,13.2627,13.2985,13.2413,13.2985,44300.0
2005-06-10 11:00:00,18.58,18.66,18.57,18.65,49500.0,13.2985,13.3558,13.2914,13.3486,49500.0
2005-06-10 11:30:00,18.65,18.66,18.56,18.57,50000.0,13.3486,13.3558,13.2842,13.2914,50000.0
2005-06-10 12:00:00,18.56,18.61,18.54,18.56,48500.0,13.2842,13.32,13.2699,13.2842,48500.0
2005-06-10 12:30:00,18.56,18.57,18.51,18.51,36300.0,13.2842,13.2914,13.2484,13.2484,36300.0
2005-06-10 13:00:00,18.52,18.52,18.48,18.5,39800.0,13.2556,13.2556,13.227,13.2413,39800.0
2005-06-10 13:30:00,18.5,18.5,18.46,18.46,23700.0,13.2413,13.2413,13.2126,13.2126,23700.0
2005-06-10 14:00:00,18.47,18.47,18.43,18.44,58500.0,13.2198,13.2198,13.1912,13.1983,58500.0
2005-06-10 14:30:00,18.44,18.45,18.35,18.38,77900.0,13.1983,13.2055,13.1339,13.1554,77900.0
2005-06-10 15:00:00,18.38,18.4,18.35,18.37,92200.0,13.1554,13.1697,13.1339,13.1482,92200.0
2005-06-10 15:30:00,18.37,18.38,18.35,18.37,102400.0,13.1482,13.1554,13.1339,13.1482,102400.0
2005-06-13 09:30:00,18.3,18.35,18.18,18.22,181300.0,13.0981,13.1339,13.0122,13.0409,181300.0
2005-06-13 10:00:00,18.22,18.31,18.22,18.3,116000.0,13.0409,13.1053,13.0409,13.0981,116000.0
2005-06-13 10:30:00,18.31,18.39,18.31,18.35,56400.0,13.1053,13.1625,13.1053,13.1339,56400.0
2005-06-13 11:00:00,18.36,18.47,18.36,18.45,151100.0,13.1411,13.2198,13.1411,13.2055,151100.0
2005-06-13 11:30:00,18.45,18.49,18.42,18.47,32500.0,13.2055,13.2341,13.184,13.2198,32500.0
2005-06-13 12:00:00,18.46,18.5,18.44,18.5,33300.0,13.2126,13.2413,13.1983,13.2413,33300.0
2005-06-13 12:30:00,18.5,18.54,18.47,18.5,48200.0,13.2413,13.2699,13.2198,13.2413,48200.0
2005-06-13 13:00:00,18.5,18.53,18.46,18.5,33400.0,13.2413,13.2627,13.2126,13.2413,33400.0
2005-06-13 13:30:00,18.5,18.54,18.49,18.49,28600.0,13.2413,13.2699,13.2341,13.2341,28600.0
2005-06-13 14:00:00,18.49,18.54,18.47,18.48,48300.0,13.2341,13.2699,13.2198,13.227,48300.0
2005-06-13 14:30:00,18.49,18.55,18.45,18.49,73500.0,13.2341,13.2771,13.2055,13.2341,73500.0
2005-06-13 15:00:00,18.49,18.5,18.35,18.4,111000.0,13.2341,13.2413,13.1339,13.1697,111000.0
2005-06-13 15:30:00,18.4,18.52,18.39,18.51,156700.0,13.1697,13.2556,13.1625,13.2484,156700.0
2005-06-14 09:30:00,18.48,18.6,18.47,18.59,70800.0,13.227,13.3128,13.2198,13.3057,70800.0
2005-06-14 10:00:00,18.6,18.64,18.53,18.54,48900.0,13.3128,13.3415,13.2627,13.2699,48900.0
2005-06-14 10:30:00,18.54,18.63,18.52,18.6,36400.0,13.2699,13.3343,13.2556,13.3128,36400.0
2005-06-14 11:00:00,18.6,18.64,18.54,18.62,63400.0,13.3128,13.3415,13.2699,13.3272,63400.0
2005-06-14 11:30:00,18.62,18.62,18.59,18.6,35900.0,13.3272,13.3272,13.3057,13.3128,35900.0
2005-06-14 12:00:00,18.6,18.62,18.58,18.61,46300.0,13.3128,13.3272,13.2985,13.32,46300.0
2005-06-14 12:30:00,18.61,18.61,18.58,18.58,37900.0,13.32,13.32,13.2985,13.2985,37900.0
2005-06-14 13:00:00,18.58,18.62,18.57,18.6,31500.0,13.2985,13.3272,13.2914,13.3128,31500.0
2005-06-14 13:30:00,18.61,18.67,18.6,18.67,44300.0,13.32,13.363,13.3128,13.363,44300.0
2005-06-14 14:00:00,18.67,18.68,18.55,18.57,50100.0,13.363,13.3701,13.2771,13.2914,50100.0
2005-06-14 14:30:00,18.58,18.63,18.58,18.61,41600.0,13.2985,13.3343,13.2985,13.32,41600.0
2005-06-14 15:00:00,18.61,18.63,18.6,18.61,69300.0,13.32,13.3343,13.3128,13.32,69300.0
2005-06-14 15:30:00,18.61,18.63,18.6,18.63,91100.0,13.32,13.3343,13.3128,13.3343,91100.0
2005-06-15 09:30:00,18.65,18.72,18.62,18.69,83100.0,13.3486,13.3987,13.3272,13.3773,83100.0
2005-06-15 10:00:00,18.69,18.74,18.65,18.69,96600.0,13.3773,13.4131,13.3486,13.3773,96600.0
2005-06-15 10:30:00,18.68,18.69,18.63,18.65,82000.0,13.3701,13.3773,13.3343,13.3486,82000.0
2005-06-15 11:00:00,18.65,18.68,18.61,18.63,76400.0,13.3486,13.3701,13.32,13.3343,76400.0
2005-06-15 11:30:00,18.62,18.67,18.62,18.65,42100.0,13.3272,13.363,13.3272,13.3486,42100.0
2005-06-15 12:00:00,18.66,18.67,18.65,18.65,38200.0,13.3558,13.363,13.3486,13.3486,38200.0
2005-06-15 12:30:00,18.65,18.72,18.65,18.7,151900.0,13.3486,13.3987,13.3486,13.3844,151900.0
2005-06-15 13:00:00,18.7,18.75,18.7,18.75,122300.0,13.3844,13.4202,13.3844,13.4202,122300.0
2005-06-15 13:30:00,18.76,18.8,18.75,18.79,125800.0,13.4274,13.456,13.4202,13.4488,125800.0
2005-06-15 14:00:00,18.79,18.81,18.76,18.78,57000.0,13.4488,13.4632,13.4274,13.4417,57000.0
2005-06-15 14:30:00,18.78,18.79,18.75,18.77,74900.0,13.4417,13.4488,13.4202,13.4345,74900.0
2005-06-15 15:00:00,18.77,18.79,18.75,18.76,101000.0,13.4345,13.4488,13.4202,13.4274,101000.0
2005-06-15 15:30:00,18.76,18.78,18.74,18.77,267400.0,13.4274,13.4417,13.4131,13.4345,267400.0
2005-06-16 09:30:00,18.77,18.87,18.74,18.83,87400.0,13.4345,13.5061,13.4131,13.4775,87400.0
2005-06-16 10:00:00,18.83,18.88,18.82,18.84,118700.0,13.4775,13.5133,13.4703,13.4846,118700.0
2005-06-16 10:30:00,18.85,18.88,18.82,18.86,62000.0,13.4918,13.5133,13.4703,13.4989,62000.0
2005-06-16 11:00:00,18.87,18.88,18.85,18.85,59300.0,13.5061,13.5133,13.4918,13.4918,59300.0
2005-06-16 11:30:00,18.85,18.86,18.84,18.85,18100.0,13.4918,13.4989,13.4846,13.4918,18100.0
2005-06-16 12:00:00,18.84,18.85,18.8,18.82,34000.0,13.4846,13.4918,13.456,13.4703,34000.0
2005-06-16 12:30:00,18.82,18.85,18.82,18.83,24900.0,13.4703,13.4918,13.4703,13.4775,24900.0
2005-06-16 13:00:00,18.82,18.84,18.81,18.83,44600.0,13.4703,13.4846,13.4632,13.4775,44600.0
2005-06-16 13:30:00,18.82,18.83,18.77,18.78,77500.0,13.4703,13.4775,13.4345,13.4417,77500.0
2005-06-16 14:00:00,18.78,18.79,18.74,18.76,36000.0,13.4417,13.4488,13.4131,13.4274,36000.0
2005-06-16 14:30:00,18.75,18.79,18.74,18.77,34100.0,13.4202,13.4488,13.4131,13.4345,34100.0
2005-06-16 15:00:00,18.76,18.78,18.74,18.77,50500.0,13.4274,13.4417,13.4131,13.4345,50500.0
2005-06-16 15:30:00,18.77,18.79,18.76,18.78,187000.0,13.4345,13.4488,13.4274,13.4417,187000.0
2005-06-17 09:30:00,18.83,18.85,18.76,18.76,497200.0,13.4775,13.4918,13.4274,13.4274,497200.0
2005-06-17 10:00:00,18.76,18.83,18.74,18.8,145800.0,13.4274,13.4775,13.4131,13.456,145800.0
2005-06-17 10:30:00,18.8,18.85,18.78,18.78,93100.0,13.456,13.4918,13.4417,13.4417,93100.0
2005-06-17 11:00:00,18.79,18.8,18.76,18.79,41700.0,13.4488,13.456,13.4274,13.4488,41700.0
2005-06-17 11:30:00,18.79,18.79,18.75,18.76,26300.0,13.4488,13.4488,13.4202,13.4274,26300.0
2005-06-17 12:00:00,18.77,18.8,18.76,18.76,86600.0,13.4345,13.456,13.4274,13.4274,86600.0
2005-06-17 12:30:00,18.77,18.79,18.75,18.79,64800.0,13.4345,13.4488,13.4202,13.4488,64800.0
2005-06-17 13:00:00,18.79,18.81,18.78,18.8,77300.0,13.4488,13.4632,13.4417,13.456,77300.0
2005-06-17 13:30:00,18.8,18.81,18.77,18.8,51100.0,13.456,13.4632,13.4345,13.456,51100.0
2005-06-17 14:00:00,18.8,18.8,18.74,18.74,57700.0,13.456,13.456,13.4131,13.4131,57700.0
2005-06-17 14:30:00,18.74,18.76,18.65,18.7,127000.0,13.4131,13.4274,13.3486,13.3844,127000.0
2005-06-17 15:00:00,18.7,18.82,18.7,18.79,3357300.0,13.3844,13.4703,13.3844,13.4488,3357300.0
2005-06-17 15:30:00,18.79,18.79,18.62,18.68,182400.0,13.4488,13.4488,13.3272,13.3701,182400.0
2005-06-20 09:30:00,18.53,18.68,18.53,18.63,79800.0,13.2627,13.3701,13.2627,13.3343,79800.0
2005-06-20 10:00:00,18.63,18.63,18.54,18.55,36800.0,13.3343,13.3343,13.2699,13.2771,36800.0
2005-06-20 10:30:00,18.55,18.64,18.54,18.6,53000.0,13.2771,13.3415,13.2699,13.3128,53000.0
2005-06-20 11:00:00,18.61,18.63,18.54,18.58,55500.0,13.32,13.3343,13.2699,13.2985,55500.0
2005-06-20 11:30:00,18.58,18.59,18.52,18.56,40200.0,13.2985,13.3057,13.2556,13.2842,40200.0
2005-06-20 12:00:00,18.56,18.57,18.48,18.48,40400.0,13.2842,13.2914,13.227,13.227,40400.0
2005-06-20 12:30:00,18.48,18.5,18.45,18.46,35600.0,13.227,13.2413,13.2055,13.2126,35600.0
2005-06-20 13:00:00,18.46,18.47,18.43,18.44,36800.0,13.2126,13.2198,13.1912,13.1983,36800.0
2005-06-20 13:30:00,18.44,18.44,18.41,18.41,45000.0,13.1983,13.1983,13.1769,13.1769,45000.0
2005-06-20 14:00:00,18.4,18.41,18.36,18.37,53400.0,13.1697,13.1769,13.1411,13.1482,53400.0
2005-06-20 14:30:00,18.37,18.45,18.37,18.39,63300.0,13.1482,13.2055,13.1482,13.1625,63300.0
2005-06-20 15:00:00,18.39,18.42,18.36,18.42,100900.0,13.1625,13.184,13.1411,13.184,100900.0
2005-06-20 15:30:00,18.42,18.48,18.42,18.44,163000.0,13.184,13.227,13.184,13.1983,163000.0
2005-06-21 09:30:00,18.39,18.39,18.19,18.19,81800.0,13.1625,13.1625,13.0194,13.0194,81800.0
2005-06-21 10:00:00,18.19,18.24,18.12,18.23,90400.0,13.0194,13.0552,12.9693,13.048,90400.0
2005-06-21 10:30:00,18.23,18.24,18.14,18.18,95100.0,13.048,13.0552,12.9836,13.0122,95100.0
2005-06-21 11:00:00,18.18,18.25,18.17,18.22,85400.0,13.0122,13.0623,13.0051,13.0409,85400.0
2005-06-21 11:30:00,18.22,18.24,18.2,18.23,49600.0,13.0409,13.0552,13.0266,13.048,49600.0
2005-06-21 12:00:00,18.22,18.23,18.17,18.19,68200.0,13.0409,13.048,13.0051,13.0194,68200.0
2005-06-21 12:30:00,18.19,18.21,18.16,18.18,57400.0,13.0194,13.0337,12.9979,13.0122,57400.0
2005-06-21 13:00:00,18.18,18.19,18.16,18.18,48800.0,13.0122,13.0194,12.9979,13.0122,48800.0
2005-06-21 13:30:00,18.18,18.19,18.1,18.1,78100.0,13.0122,13.0194,12.955,12.955,78100.0
2005-06-21 14:00:00,18.1,18.12,18.08,18.12,90200.0,12.955,12.9693,12.9407,12.9693,90200.0
2005-06-21 14:30:00,18.12,18.25,18.12,18.2,102200.0,12.9693,13.0623,12.9693,13.0266,102200.0
2005-06-21 15:00:00,18.19,18.2,18.09,18.11,114400.0,13.0194,13.0266,12.9478,12.9621,114400.0
2005-06-21 15:30:00,18.12,18.17,18.08,18.17,207400.0,12.9693,13.0051,12.9407,13.0051,207400.0
2005-06-22 09:30:00,18.2,18.3,18.2,18.26,69800.0,13.0266,13.0981,13.0266,13.0695,69800.0
2005-06-22 10:00:00,18.25,18.29,18.21,18.26,49000.0,13.0623,13.091,13.0337,13.0695,49000.0
2005-06-22 10:30:00,18.26,18.29,18.22,18.22,44700.0,13.0695,13.091,13.0409,13.0409,44700.0
2005-06-22 11:00:00,18.23,18.26,18.19,18.26,49800.0,13.048,13.0695,13.0194,13.0695,49800.0
2005-06-22 11:30:00,18.25,18.26,18.21,18.21,30900.0,13.0623,13.0695,13.0337,13.0337,30900.0
2005-06-22 12:00:00,18.21,18.25,18.2,18.22,23400.0,13.0337,13.0623,13.0266,13.0409,23400.0
2005-06-22 12:30:00,18.22,18.27,18.19,18.23,41300.0,13.0409,13.0767,13.0194,13.048,41300.0
2005-06-22 13:00:00,18.23,18.26,18.21,18.23,48900.0,13.048,13.0695,13.0337,13.048,48900.0
2005-06-22 13:30:00,18.23,18.25,18.19,18.19,22700.0,13.048,13.0623,13.0194,13.0194,22700.0
2005-06-22 14:00:00,18.19,18.22,18.17,18.22,27200.0,13.0194,13.0409,13.0051,13.0409,27200.0
2005-06-22 14:30:00,18.22,18.29,18.22,18.24,39700.0,13.0409,13.091,13.0409,13.0552,39700.0
2005-06-22 15:00:00,18.24,18.28,18.23,18.25,53400.0,13.0552,13.0838,13.048,13.0623,53400.0
2005-06-22 15:30:00,18.23,18.25,18.19,18.22,85300.0,13.048,13.0623,13.0194,13.0409,85300.0
2005-06-23 09:30:00,18.21,18.24,18.12,18.21,51500.0,13.0337,13.0552,12.9693,13.0337,51500.0
2005-06-23 10:00:00,18.21,18.22,18.15,18.16,48300.0,13.0337,13.0409,12.9908,12.9979,48300.0
2005-06-23 10:30:00,18.16,18.22,18.13,18.21,33700.0,12.9979,13.0409,12.9764,13.0337,33700.0
2005-06-23 11:00:00,18.21,18.25,18.18,18.21,49100.0,13.0337,13.0623,13.0122,13.0337,49100.0
2005-06-23 11:30:00,18.21,18.25,18.17,18.22,23900.0,13.0337,13.0623,13.0051,13.0409,23900.0
2005-06-23 12:00:00,18.22,18.25,18.21,18.22,18100.0,13.0409,13.0623,13.0337,13.0409,18100.0
2005-06-23 12:30:00,18.22,18.23,18.2,18.2,15400.0,13.0409,13.048,13.0266,13.0266,15400.0
2005-06-23 13:00:00,18.21,18.22,18.17,18.18,22500.0,13.0337,13.0409,13.0051,13.0122,22500.0
2005-06-23 13:30:00,18.18,18.2,18.03,18.05,57100.0,13.0122,13.0266,12.9049,12.9192,57100.0
2005-06-23 14:00:00,18.05,18.06,18.0,18.06,50000.0,12.9192,12.9263,12.8834,12.9263,50000.0
2005-06-23 14:30:00,18.07,18.1,18.05,18.09,44900.0,12.9335,12.955,12.9192,12.9478,44900.0
2005-06-23 15:00:00,18.08,18.11,18.04,18.05,61000.0,12.9407,12.9621,12.912,12.9192,61000.0
2005-06-23 15:30:00,18.04,18.13,18.02,18.09,235300.0,12.912,12.9764,12.8977,12.9478,235300.0
2005-06-24 09:30:00,18.1,18.1,17.92,18.06,107600.0,12.955,12.955,12.8261,12.9263,107600.0
2005-06-24 10:00:00,18.06,18.12,18.06,18.08,45000.0,12.9263,12.9693,12.9263,12.9407,45000.0
2005-06-24 10:30:00,18.06,18.12,18.05,18.08,36600.0,12.9263,12.9693,12.9192,12.9407,36600.0
2005-06-24 11:00:00,18.09,18.1,18.05,18.05,32600.0,12.9478,12.955,12.9192,12.9192,32600.0
2005-06-24 11:30:00,18.05,18.07,18.01,18.05,26000.0,12.9192,12.9335,12.8906,12.9192,26000.0
2005-06-24 12:00:00,18.05,18.05,18.0,18.01,28800.0,12.9192,12.9192,12.8834,12.8906,28800.0
2005-06-24 12:30:00,18.02,18.06,18.02,18.04,16500.0,12.8977,12.9263,12.8977,12.912,16500.0
2005-06-24 13:00:00,18.05,18.05,17.98,18.0,30200.0,12.9192,12.9192,12.8691,12.8834,30200.0
2005-06-24 13:30:00,18.01,18.02,17.99,17.99,38500.0,12.8906,12.8977,12.8762,12.8762,38500.0
2005-06-24 14:00:00,17.99,18.0,17.96,17.98,28600.0,12.8762,12.8834,12.8548,12.8691,28600.0
2005-06-24 14:30:00,17.98,18.0,17.91,17.92,52700.0,12.8691,12.8834,12.819,12.8261,52700.0
2005-06-24 15:00:00,17.93,18.01,17.9,18.0,168900.0,12.8333,12.8906,12.8118,12.8834,168900.0
2005-06-24 15:30:00,18.01,18.05,17.94,18.0,440700.0,12.8906,12.9192,12.8405,12.8834,440700.0
2005-06-27 09:30:00,17.95,17.95,17.62,17.64,101300.0,12.8476,12.8476,12.6114,12.6257,101300.0
2005-06-27 10:00:00,17.62,17.63,17.45,17.48,113200.0,12.6114,12.6186,12.4897,12.5112,113200.0
2005-06-27 10:30:00,17.47,17.52,17.44,17.45,174200.0,12.5041,12.5398,12.4826,12.4897,174200.0
2005-06-27 11:00:00,17.44,17.45,17.39,17.43,279400.0,12.4826,12.4897,12.4468,12.4754,279400.0
2005-06-27 11:30:00,17.42,17.48,17.42,17.45,224200.0,12.4683,12.5112,12.4683,12.4897,224200.0
2005-06-27 12:00:00,17.45,17.49,17.44,17.46,90000.0,12.4897,12.5184,12.4826,12.4969,90000.0
2005-06-27 12:30:00,17.46,17.47,17.44,17.46,114500.0,12.4969,12.5041,12.4826,12.4969,114500.0
2005-06-27 13:00:00,17.46,17.46,17.43,17.43,115500.0,12.4969,12.4969,12.4754,12.4754,115500.0
2005-06-27 13:30:00,17.43,17.44,17.4,17.4,140400.0,12.4754,12.4826,12.454,12.454,140400.0
2005-06-27 14:00:00,17.41,17.45,17.4,17.42,157000.0,12.4611,12.4897,12.454,12.4683,157000.0
2005-06-27 14:30:00,17.43,17.48,17.41,17.42,165500.0,12.4754,12.5112,12.4611,12.4683,165500.0
2005-06-27 15:00:00,17.42,17.49,17.4,17.45,296500.0,12.4683,12.5184,12.454,12.4897,296500.0
2005-06-27 15:30:00,17.45,17.45,17.41,17.44,408000.0,12.4897,12.4897,12.4611,12.4826,408000.0
2005-06-28 09:30:00,17.55,17.55,17.45,17.54,65300.0,12.5613,12.5613,12.4897,12.5542,65300.0
2005-06-28 10:00:00,17.54,17.55,17.48,17.48,89000.0,12.5542,12.5613,12.5112,12.5112,89000.0
2005-06-28 10:30:00,17.48,17.54,17.47,17.54,61000.0,12.5112,12.5542,12.5041,12.5542,61000.0
2005-06-28 11:00:00,17.53,17.53,17.45,17.47,60000.0,12.547,12.547,12.4897,12.5041,60000.0
2005-06-28 11:30:00,17.46,17.5,17.45,17.46,42500.0,12.4969,12.5255,12.4897,12.4969,42500.0
2005-06-28 12:00:00,17.46,17.49,17.43,17.44,32200.0,12.4969,12.5184,12.4754,12.4826,32200.0
2005-06-28 12:30:00,17.43,17.47,17.42,17.47,149400.0,12.4754,12.5041,12.4683,12.5041,149400.0
2005-06-28 13:00:00,17.47,17.51,17.46,17.5,43600.0,12.5041,12.5327,12.4969,12.5255,43600.0
2005-06-28 13:30:00,17.5,17.51,17.48,17.51,60500.0,12.5255,12.5327,12.5112,12.5327,60500.0
2005-06-28 14:00:00,17.51,17.51,17.46,17.47,52800.0,12.5327,12.5327,12.4969,12.5041,52800.0
2005-06-28 14:30:00,17.46,17.55,17.46,17.53,66400.0,12.4969,12.5613,12.4969,12.547,66400.0
2005-06-28 15:00:00,17.53,17.57,17.53,17.53,71700.0,12.547,12.5756,12.547,12.547,71700.0
2005-06-28 15:30:00,17.53,17.62,17.51,17.62,143400.0,12.547,12.6114,12.5327,12.6114,143400.0
2005-06-29 09:30:00,17.62,17.81,17.62,17.73,118600.0,12.6114,12.7474,12.6114,12.6902,118600.0
2005-06-29 10:00:00,17.73,17.79,17.73,17.79,84700.0,12.6902,12.7331,12.6902,12.7331,84700.0
2005-06-29 10:30:00,17.79,17.92,17.78,17.83,117900.0,12.7331,12.8261,12.7259,12.7617,117900.0
2005-06-29 11:00:00,17.83,17.83,17.66,17.77,74700.0,12.7617,12.7617,12.64,12.7188,74700.0
2005-06-29 11:30:00,17.76,17.76,17.61,17.63,154300.0,12.7116,12.7116,12.6043,12.6186,154300.0
2005-06-29 12:00:00,17.64,17.71,17.62,17.64,266200.0,12.6257,12.6758,12.6114,12.6257,266200.0
2005-06-29 12:30:00,17.64,17.64,17.6,17.62,167900.0,12.6257,12.6257,12.5971,12.6114,167900.0
2005-06-29 13:00:00,17.63,17.66,17.61,17.64,59400.0,12.6186,12.64,12.6043,12.6257,59400.0
2005-06-29 13:30:00,17.64,17.65,17.57,17.57,108900.0,12.6257,12.6329,12.5756,12.5756,108900.0
2005-06-29 14:00:00,17.57,17.6,17.55,17.59,113600.0,12.5756,12.5971,12.5613,12.5899,113600.0
2005-06-29 14:30:00,17.6,17.65,17.56,17.57,145700.0,12.5971,12.6329,12.5685,12.5756,145700.0
2005-06-29 15:00:00,17.56,17.61,17.54,17.59,90400.0,12.5685,12.6043,12.5542,12.5899,90400.0
2005-06-29 15:30:00,17.59,17.64,17.58,17.61,135300.0,12.5899,12.6257,12.5828,12.6043,135300.0
2005-06-30 09:30:00,17.66,17.74,17.52,17.69,82700.0,12.64,12.6973,12.5398,12.6615,82700.0
2005-06-30 10:00:00,17.69,17.75,17.69,17.74,60500.0,12.6615,12.7045,12.6615,12.6973,60500.0
2005-06-30 10:30:00,17.74,17.78,17.74,17.75,55900.0,12.6973,12.7259,12.6973,12.7045,55900.0
2005-06-30 11:00:00,17.76,17.78,17.71,17.77,82800.0,12.7116,12.7259,12.6758,12.7188,82800.0
2005-06-30 11:30:00,17.77,17.8,17.74,17.74,19100.0,12.7188,12.7403,12.6973,12.6973,19100.0
2005-06-30 12:00:00,17.75,17.8,17.75,17.8,53300.0,12.7045,12.7403,12.7045,12.7403,53300.0
2005-06-30 12:30:00,17.8,17.86,17.79,17.82,89200.0,12.7403,12.7832,12.7331,12.7546,89200.0
2005-06-30 13:00:00,17.83,17.85,17.81,17.82,25200.0,12.7617,12.776,12.7474,12.7546,25200.0
2005-06-30 13:30:00,17.83,17.89,17.79,17.88,50400.0,12.7617,12.8047,12.7331,12.7975,50400.0
2005-06-30 14:00:00,17.89,17.98,17.88,17.94,107000.0,12.8047,12.8691,12.7975,12.8405,107000.0
2005-06-30 14:30:00,17.94,17.94,17.81,17.83,118900.0,12.8405,12.8405,12.7474,12.7617,118900.0
2005-06-30 15:00:00,17.82,17.95,17.8,17.88,67100.0,12.7546,12.8476,12.7403,12.7975,67100.0
2005-06-30 15:30:00,17.88,17.89,17.72,17.81,189200.0,12.7975,12.8047,12.683,12.7474,189200.0
2005-07-01 09:30:00,17.83,17.94,17.76,17.81,80400.0,12.7617,12.8405,12.7116,12.7474,80400.0
2005-07-01 10:00:00,17.82,17.93,17.7,17.71,230500.0,12.7546,12.8333,12.6687,12.6758,230500.0
2005-07-01 10:30:00,17.72,17.81,17.72,17.8,84200.0,12.683,12.7474,12.683,12.7403,84200.0
2005-07-01 11:00:00,17.8,17.82,17.78,17.8,37500.0,12.7403,12.7546,12.7259,12.7403,37500.0
2005-07-01 11:30:00,17.8,17.81,17.77,17.78,36600.0,12.7403,12.7474,12.7188,12.7259,36600.0
2005-07-01 12:00:00,17.79,17.85,17.79,17.83,64200.0,12.7331,12.776,12.7331,12.7617,64200.0
2005-07-01 12:30:00,17.84,17.85,17.81,17.83,60500.0,12.7689,12.776,12.7474,12.7617,60500.0
2005-07-01 13:00:00,17.84,17.84,17.8,17.84,22500.0,12.7689,12.7689,12.7403,12.7689,22500.0
2005-07-01 13:30:00,17.83,17.84,17.79,17.81,28000.0,12.7617,12.7689,12.7331,12.7474,28000.0
2005-07-01 14:00:00,17.82,17.84,17.78,17.82,30300.0,12.7546,12.7689,12.7259,12.7546,30300.0
2005-07-01 14:30:00,17.82,17.84,17.75,17.77,71500.0,12.7546,12.7689,12.7045,12.7188,71500.0
2005-07-01 15:00:00,17.77,17.81,17.76,17.8,74700.0,12.7188,12.7474,12.7116,12.7403,74700.0
2005-07-01 15:30:00,17.8,17.8,17.75,17.8,141200.0,12.7403,12.7403,12.7045,12.7403,141200.0
2005-07-05 09:30:00,17.73,17.83,17.66,17.73,103100.0,12.6902,12.7617,12.64,12.6902,103100.0
2005-07-05 10:00:00,17.73,17.74,17.66,17.73,96700.0,12.6902,12.6973,12.64,12.6902,96700.0
2005-07-05 10:30:00,17.74,17.78,17.7,17.71,84000.0,12.6973,12.7259,12.6687,12.6758,84000.0
2005-07-05 11:00:00,17.72,17.75,17.69,17.73,48000.0,12.683,12.7045,12.6615,12.6902,48000.0
2005-07-05 11:30:00,17.72,17.73,17.7,17.71,31500.0,12.683,12.6902,12.6687,12.6758,31500.0
2005-07-05 12:00:00,17.71,17.75,17.71,17.74,42400.0,12.6758,12.7045,12.6758,12.6973,42400.0
2005-07-05 12:30:00,17.75,17.77,17.72,17.74,30300.0,12.7045,12.7188,12.683,12.6973,30300.0
2005-07-05 13:00:00,17.74,17.75,17.73,17.73,27400.0,12.6973,12.7045,12.6902,12.6902,27400.0
2005-07-05 13:30:00,17.74,17.76,17.73,17.73,32700.0,12.6973,12.7116,12.6902,12.6902,32700.0
2005-07-05 14:00:00,17.73,17.78,17.72,17.76,63600.0,12.6902,12.7259,12.683,12.7116,63600.0
2005-07-05 14:30:00,17.76,17.77,17.72,17.75,54300.0,12.7116,12.7188,12.683,12.7045,54300.0
2005-07-05 15:00:00,17.75,17.75,17.7,17.71,41500.0,12.7045,12.7045,12.6687,12.6758,41500.0
2005-07-05 15:30:00,17.71,17.74,17.69,17.73,96000.0,12.6758,12.6973,12.6615,12.6902,96000.0
2005-07-06 09:30:00,17.7,17.9,17.7,17.9,68200.0,12.6687,12.8118,12.6687,12.8118,68200.0
2005-07-06 10:00:00,17.9,18.0,17.9,17.92,56300.0,12.8118,12.8834,12.8118,12.8261,56300.0
2005-07-06 10:30:00,17.92,17.96,17.91,17.94,37300.0,12.8261,12.8548,12.819,12.8405,37300.0
2005-07-06 11:00:00,17.94,17.97,17.87,17.91,62700.0,12.8405,12.8619,12.7904,12.819,62700.0
2005-07-06 11:30:00,17.91,17.95,17.88,17.95,36500.0,12.819,12.8476,12.7975,12.8476,36500.0
2005-07-06 12:00:00,17.94,17.94,17.79,17.8,35400.0,12.8405,12.8405,12.7331,12.7403,35400.0
2005-07-06 12:30:00,17.81,17.81,17.74,17.8,31500.0,12.7474,12.7474,12.6973,12.7403,31500.0
2005-07-06 13:00:00,17.8,17.85,17.78,17.85,45600.0,12.7403,12.776,12.7259,12.776,45600.0
2005-07-06 13:30:00,17.85,17.9,17.85,17.9,29800.0,12.776,12.8118,12.776,12.8118,29800.0
2005-07-06 14:00:00,17.9,17.92,17.87,17.89,38500.0,12.8118,12.8261,12.7904,12.8047,38500.0
2005-07-06 14:30:00,17.88,17.92,17.8,17.87,81700.0,12.7975,12.8261,12.7403,12.7904,81700.0
2005-07-06 15:00:00,17.86,17.91,17.84,17.88,64200.0,12.7832,12.819,12.7689,12.7975,64200.0
2005-07-06 15:30:00,17.88,17.94,17.8,17.84,131000.0,12.7975,12.8405,12.7403,12.7689,131000.0
2005-07-07 09:30:00,17.67,17.75,17.52,17.54,55300.0,12.6472,12.7045,12.5398,12.5542,55300.0
2005-07-07 10:00:00,17.52,17.66,17.52,17.63,39800.0,12.5398,12.64,12.5398,12.6186,39800.0
2005-07-07 10:30:00,17.62,17.68,17.61,17.65,38600.0,12.6114,12.6544,12.6043,12.6329,38600.0
2005-07-07 11:00:00,17.65,17.78,17.64,17.77,77300.0,12.6329,12.7259,12.6257,12.7188,77300.0
2005-07-07 11:30:00,17.78,17.86,17.77,17.86,50500.0,12.7259,12.7832,12.7188,12.7832,50500.0
2005-07-07 12:00:00,17.86,17.94,17.84,17.93,89600.0,12.7832,12.8405,12.7689,12.8333,89600.0
2005-07-07 12:30:00,17.93,17.93,17.81,17.82,49400.0,12.8333,12.8333,12.7474,12.7546,49400.0
2005-07-07 13:00:00,17.84,17.86,17.81,17.84,19200.0,12.7689,12.7832,12.7474,12.7689,19200.0
2005-07-07 13:30:00,17.84,17.91,17.83,17.88,36700.0,12.7689,12.819,12.7617,12.7975,36700.0
2005-07-07 14:00:00,17.9,17.91,17.86,17.87,20300.0,12.8118,12.819,12.7832,12.7904,20300.0
2005-07-07 14:30:00,17.88,17.88,17.84,17.85,41900.0,12.7975,12.7975,12.7689,12.776,41900.0
2005-07-07 15:00:00,17.85,17.98,17.85,17.98,65900.0,12.776,12.8691,12.776,12.8691,65900.0
2005-07-07 15:30:00,17.98,18.02,17.96,18.01,189800.0,12.8691,12.8977,12.8548,12.8906,189800.0
2005-07-08 09:30:00,18.02,18.3,17.95,18.28,99700.0,12.8977,13.0981,12.8476,13.0838,99700.0
2005-07-08 10:00:00,18.28,18.28,18.12,18.18,114400.0,13.0838,13.0838,12.9693,13.0122,114400.0
2005-07-08 10:30:00,18.18,18.21,18.17,18.19,57700.0,13.0122,13.0337,13.0051,13.0194,57700.0
2005-07-08 11:00:00,18.19,18.2,18.16,18.16,69800.0,13.0194,13.0266,12.9979,12.9979,69800.0
2005-07-08 11:30:00,18.15,18.21,18.15,18.17,36200.0,12.9908,13.0337,12.9908,13.0051,36200.0
2005-07-08 12:00:00,18.17,18.29,18.17,18.27,59100.0,13.0051,13.091,13.0051,13.0767,59100.0
2005-07-08 12:30:00,18.28,18.35,18.27,18.32,54100.0,13.0838,13.1339,13.0767,13.1124,54100.0
2005-07-08 13:00:00,18.31,18.34,18.24,18.24,67300.0,13.1053,13.1268,13.0552,13.0552,67300.0
2005-07-08 13:30:00,18.24,18.25,18.23,18.24,38800.0,13.0552,13.0623,13.048,13.0552,38800.0
2005-07-08 14:00:00,18.24,18.26,18.21,18.25,76800.0,13.0552,13.0695,13.0337,13.0623,76800.0
2005-07-08 14:30:00,18.26,18.27,18.22,18.24,66100.0,13.0695,13.0767,13.0409,13.0552,66100.0
2005-07-08 15:00:00,18.25,18.29,18.24,18.27,90600.0,13.0623,13.091,13.0552,13.0767,90600.0
2005-07-08 15:30:00,18.27,18.28,18.2,18.24,140900.0,13.0767,13.0838,13.0266,13.0552,140900.0
2005-07-11 09:30:00,18.36,18.68,18.36,18.47,203700.0,13.1411,13.3701,13.1411,13.2198,203700.0
2005-07-11 10:00:00,18.47,18.47,18.36,18.37,64800.0,13.2198,13.2198,13.1411,13.1482,64800.0
2005-07-11 10:30:00,18.38,18.42,18.37,18.39,53000.0,13.1554,13.184,13.1482,13.1625,53000.0
2005-07-11 11:00:00,18.4,18.45,18.37,18.43,37200.0,13.1697,13.2055,13.1482,13.1912,37200.0
2005-07-11 11:30:00,18.42,18.43,18.39,18.4,26000.0,13.184,13.1912,13.1625,13.1697,26000.0
2005-07-11 12:00:00,18.39,18.39,18.36,18.37,29800.0,13.1625,13.1625,13.1411,13.1482,29800.0
2005-07-11 12:30:00,18.37,18.37,18.31,18.31,25100.0,13.1482,13.1482,13.1053,13.1053,25100.0
2005-07-11 13:00:00,18.31,18.33,18.29,18.3,29100.0,13.1053,13.1196,13.091,13.0981,29100.0
2005-07-11 13:30:00,18.3,18.31,18.28,18.31,20700.0,13.0981,13.1053,13.0838,13.1053,20700.0
2005-07-11 14:00:00,18.31,18.37,18.3,18.31,53200.0,13.1053,13.1482,13.0981,13.1053,53200.0
2005-07-11 14:30:00,18.31,18.31,18.27,18.29,103300.0,13.1053,13.1053,13.0767,13.091,103300.0
2005-07-11 15:00:00,18.29,18.29,18.22,18.24,74700.0,13.091,13.091,13.0409,13.0552,74700.0
2005-07-11 15:30:00,18.24,18.25,18.15,18.19,246600.0,13.0552,13.0623,12.9908,13.0194,246600.0
2005-07-12 09:30:00,18.16,18.22,18.13,18.2,94200.0,12.9979,13.0409,12.9764,13.0266,94200.0
2005-07-12 10:00:00,18.2,18.2,18.15,18.18,68300.0,13.0266,13.0266,12.9908,13.0122,68300.0
2005-07-12 10:30:00,18.19,18.22,18.15,18.2,40500.0,13.0194,13.0409,12.9908,13.0266,40500.0
2005-07-12 11:00:00,18.21,18.25,18.18,18.21,56600.0,13.0337,13.0623,13.0122,13.0337,56600.0
2005-07-12 11:30:00,18.21,18.25,18.21,18.22,56800.0,13.0337,13.0623,13.0337,13.0409,56800.0
2005-07-12 12:00:00,18.23,18.28,18.22,18.25,145300.0,13.048,13.0838,13.0409,13.0623,145300.0
2005-07-12 12:30:00,18.26,18.31,18.25,18.3,38800.0,13.0695,13.1053,13.0623,13.0981,38800.0
2005-07-12 13:00:00,18.32,18.37,18.27,18.27,162700.0,13.1124,13.1482,13.0767,13.0767,162700.0
2005-07-12 13:30:00,18.28,18.35,18.25,18.33,30600.0,13.0838,13.1339,13.0623,13.1196,30600.0
2005-07-12 14:00:00,18.33,18.34,18.29,18.31,35800.0,13.1196,13.1268,13.091,13.1053,35800.0
2005-07-12 14:30:00,18.3,18.33,18.27,18.27,30900.0,13.0981,13.1196,13.0767,13.0767,30900.0
2005-07-12 15:00:00,18.27,18.31,18.26,18.27,40100.0,13.0767,13.1053,13.0695,13.0767,40100.0
2005-07-12 15:30:00,18.27,18.27,18.17,18.22,107200.0,13.0767,13.0767,13.0051,13.0409,107200.0
2005-07-13 09:30:00,18.2,18.26,18.15,18.19,28100.0,13.0266,13.0695,12.9908,13.0194,28100.0
2005-07-13 10:00:00,18.18,18.25,18.17,18.24,26700.0,13.0122,13.0623,13.0051,13.0552,26700.0
2005-07-13 10:30:00,18.24,18.28,18.22,18.23,27800.0,13.0552,13.0838,13.0409,13.048,27800.0
2005-07-13 11:00:00,18.23,18.3,18.2,18.3,22100.0,13.048,13.0981,13.0266,13.0981,22100.0
2005-07-13 11:30:00,18.3,18.33,18.28,18.33,24100.0,13.0981,13.1196,13.0838,13.1196,24100.0
2005-07-13 12:00:00,18.33,18.35,18.31,18.35,31200.0,13.1196,13.1339,13.1053,13.1339,31200.0
2005-07-13 12:30:00,18.34,18.35,18.32,18.34,20600.0,13.1268,13.1339,13.1124,13.1268,20600.0
2005-07-13 13:00:00,18.33,18.35,18.31,18.35,36900.0,13.1196,13.1339,13.1053,13.1339,36900.0
2005-07-13 13:30:00,18.34,18.34,18.32,18.32,39700.0,13.1268,13.1268,13.1124,13.1124,39700.0
2005-07-13 14:00:00,18.33,18.33,18.31,18.31,44700.0,13.1196,13.1196,13.1053,13.1053,44700.0
2005-07-13 14:30:00,18.3,18.34,18.3,18.32,48400.0,13.0981,13.1268,13.0981,13.1124,48400.0
2005-07-13 15:00:00,18.31,18.32,18.3,18.32,47600.0,13.1053,13.1124,13.0981,13.1124,47600.0
2005-07-13 15:30:00,18.32,18.32,18.3,18.31,74700.0,13.1124,13.1124,13.0981,13.1053,74700.0
2005-07-14 09:30:00,18.42,18.61,18.42,18.6,102600.0,13.184,13.32,13.184,13.3128,102600.0
2005-07-14 10:00:00,18.6,18.64,18.6,18.62,75700.0,13.3128,13.3415,13.3128,13.3272,75700.0
2005-07-14 10:30:00,18.62,18.68,18.62,18.64,117800.0,13.3272,13.3701,13.3272,13.3415,117800.0
2005-07-14 11:00:00,18.63,18.65,18.57,18.58,50900.0,13.3343,13.3486,13.2914,13.2985,50900.0
2005-07-14 11:30:00,18.59,18.59,18.52,18.52,52200.0,13.3057,13.3057,13.2556,13.2556,52200.0
2005-07-14 12:00:00,18.52,18.58,18.51,18.57,35000.0,13.2556,13.2985,13.2484,13.2914,35000.0
2005-07-14 12:30:00,18.59,18.61,18.57,18.58,61900.0,13.3057,13.32,13.2914,13.2985,61900.0
2005-07-14 13:00:00,18.58,18.6,18.56,18.57,26100.0,13.2985,13.3128,13.2842,13.2914,26100.0
2005-07-14 13:30:00,18.57,18.58,18.54,18.56,56800.0,13.2914,13.2985,13.2699,13.2842,56800.0
2005-07-14 14:00:00,18.57,18.57,18.49,18.49,35700.0,13.2914,13.2914,13.2341,13.2341,35700.0
2005-07-14 14:30:00,18.51,18.57,18.5,18.57,72100.0,13.2484,13.2914,13.2413,13.2914,72100.0
2005-07-14 15:00:00,18.58,18.58,18.52,18.52,36000.0,13.2985,13.2985,13.2556,13.2556,36000.0
2005-07-14 15:30:00,18.53,18.54,18.5,18.51,137400.0,13.2627,13.2699,13.2413,13.2484,137400.0
2005-07-15 09:30:00,19.0,19.3,19.0,19.27,675200.0,13.5991,13.8139,13.5991,13.7924,675200.0
2005-07-15 10:00:00,19.26,19.7,19.26,19.69,567900.0,13.7852,14.1002,13.7852,14.093,567900.0
2005-07-15 10:30:00,19.71,19.91,19.63,19.85,561700.0,14.1073,14.2505,14.0501,14.2075,561700.0
2005-07-15 11:00:00,19.86,19.91,19.7,19.7,295800.0,14.2147,14.2505,14.1002,14.1002,295800.0
2005-07-15 11:30:00,19.71,19.75,19.57,19.62,207800.0,14.1073,14.136,14.0071,14.0429,207800.0
2005-07-15 12:00:00,19.62,19.65,19.58,19.65,78400.0,14.0429,14.0644,14.0143,14.0644,78400.0
2005-07-15 12:30:00,19.65,19.79,19.65,19.71,176300.0,14.0644,14.1646,14.0644,14.1073,176300.0
2005-07-15 13:00:00,19.71,19.74,19.63,19.63,107100.0,14.1073,14.1288,14.0501,14.0501,107100.0
2005-07-15 13:30:00,19.63,19.63,19.5,19.51,162300.0,14.0501,14.0501,13.957,13.9642,162300.0
2005-07-15 14:00:00,19.5,19.55,19.49,19.53,277500.0,13.957,13.9928,13.9499,13.9785,277500.0
2005-07-15 14:30:00,19.54,19.58,19.53,19.55,245200.0,13.9856,14.0143,13.9785,13.9928,245200.0
2005-07-15 15:00:00,19.55,19.57,19.5,19.54,256300.0,13.9928,14.0071,13.957,13.9856,256300.0
2005-07-15 15:30:00,19.53,19.54,19.46,19.46,461700.0,13.9785,13.9856,13.9284,13.9284,461700.0
2005-07-18 09:30:00,19.3,19.3,19.0,19.04,323600.0,13.8139,13.8139,13.5991,13.6278,323600.0
2005-07-18 10:00:00,19.04,19.05,18.97,19.04,151600.0,13.6278,13.6349,13.5777,13.6278,151600.0
2005-07-18 10:30:00,19.04,19.05,18.91,18.94,77500.0,13.6278,13.6349,13.5347,13.5562,77500.0
2005-07-18 11:00:00,18.93,19.04,18.93,18.99,69600.0,13.549,13.6278,13.549,13.592,69600.0
2005-07-18 11:30:00,19.0,19.11,18.94,19.11,61100.0,13.5991,13.6779,13.5562,13.6779,61100.0
2005-07-18 12:00:00,19.13,19.18,19.09,19.1,190600.0,13.6922,13.728,13.6636,13.6707,190600.0
2005-07-18 12:30:00,19.09,19.1,19.04,19.09,110200.0,13.6636,13.6707,13.6278,13.6636,110200.0
2005-07-18 13:00:00,19.1,19.12,19.08,19.1,119200.0,13.6707,13.685,13.6564,13.6707,119200.0
2005-07-18 13:30:00,19.1,19.12,19.09,19.1,52800.0,13.6707,13.685,13.6636,13.6707,52800.0
2005-07-18 14:00:00,19.1,19.1,19.07,19.08,126800.0,13.6707,13.6707,13.6492,13.6564,126800.0
2005-07-18 14:30:00,19.08,19.09,19.04,19.05,104700.0,13.6564,13.6636,13.6278,13.6349,104700.0
2005-07-18 15:00:00,19.05,19.05,18.99,19.02,192900.0,13.6349,13.6349,13.592,13.6135,192900.0
2005-07-18 15:30:00,19.02,19.04,19.0,19.03,245700.0,13.6135,13.6278,13.5991,13.6206,245700.0
2005-07-19 09:30:00,18.8,18.9,18.74,18.76,318300.0,13.456,13.5276,13.4131,13.4274,318300.0
2005-07-19 10:00:00,18.74,18.77,18.69,18.76,254400.0,13.4131,13.4345,13.3773,13.4274,254400.0
2005-07-19 10:30:00,18.76,18.86,18.74,18.83,210300.0,13.4274,13.4989,13.4131,13.4775,210300.0
2005-07-19 11:00:00,18.83,18.87,18.8,18.86,148000.0,13.4775,13.5061,13.456,13.4989,148000.0
2005-07-19 11:30:00,18.86,18.89,18.82,18.84,89200.0,13.4989,13.5204,13.4703,13.4846,89200.0
2005-07-19 12:00:00,18.84,18.87,18.79,18.85,101400.0,13.4846,13.5061,13.4488,13.4918,101400.0
2005-07-19 12:30:00,18.85,18.99,18.82,18.99,64000.0,13.4918,13.592,13.4703,13.592,64000.0
2005-07-19 13:00:00,18.97,18.99,18.85,18.86,86500.0,13.5777,13.592,13.4918,13.4989,86500.0
2005-07-19 13:30:00,18.86,18.87,18.81,18.86,116800.0,13.4989,13.5061,13.4632,13.4989,116800.0
2005-07-19 14:00:00,18.86,18.87,18.84,18.85,43600.0,13.4989,13.5061,13.4846,13.4918,43600.0
2005-07-19 14:30:00,18.85,18.92,18.84,18.85,222800.0,13.4918,13.5419,13.4846,13.4918,222800.0
2005-07-19 15:00:00,18.85,18.9,18.84,18.86,257800.0,13.4918,13.5276,13.4846,13.4989,257800.0
2005-07-19 15:30:00,18.86,18.94,18.86,18.9,350500.0,13.4989,13.5562,13.4989,13.5276,350500.0
2005-07-20 09:30:00,18.91,19.0,18.82,18.98,77300.0,13.5347,13.5991,13.4703,13.5848,77300.0
2005-07-20 10:00:00,18.98,18.98,18.79,18.8,98700.0,13.5848,13.5848,13.4488,13.456,98700.0
2005-07-20 10:30:00,18.8,18.84,18.76,18.76,30900.0,13.456,13.4846,13.4274,13.4274,30900.0
2005-07-20 11:00:00,18.76,18.84,18.74,18.84,47500.0,13.4274,13.4846,13.4131,13.4846,47500.0
2005-07-20 11:30:00,18.86,19.01,18.85,19.0,120100.0,13.4989,13.6063,13.4918,13.5991,120100.0
2005-07-20 12:00:00,19.0,19.04,18.98,19.0,75900.0,13.5991,13.6278,13.5848,13.5991,75900.0
2005-07-20 12:30:00,19.01,19.01,18.93,18.94,51400.0,13.6063,13.6063,13.549,13.5562,51400.0
2005-07-20 13:00:00,18.95,19.01,18.95,18.99,57000.0,13.5634,13.6063,13.5634,13.592,57000.0
2005-07-20 13:30:00,19.0,19.02,18.99,19.01,36700.0,13.5991,13.6135,13.592,13.6063,36700.0
2005-07-20 14:00:00,19.0,19.02,18.97,19.0,77700.0,13.5991,13.6135,13.5777,13.5991,77700.0
2005-07-20 14:30:00,19.0,19.03,18.98,19.0,70700.0,13.5991,13.6206,13.5848,13.5991,70700.0
2005-07-20 15:00:00,19.0,19.12,18.99,19.1,97800.0,13.5991,13.685,13.592,13.6707,97800.0
2005-07-20 15:30:00,19.1,19.15,18.99,19.05,236300.0,13.6707,13.7065,13.592,13.6349,236300.0
2005-07-21 09:30:00,19.0,19.11,18.93,19.07,70800.0,13.5991,13.6779,13.549,13.6492,70800.0
2005-07-21 10:00:00,19.07,19.07,18.88,18.9,119300.0,13.6492,13.6492,13.5133,13.5276,119300.0
2005-07-21 10:30:00,18.89,18.89,18.78,18.81,45700.0,13.5204,13.5204,13.4417,13.4632,45700.0
2005-07-21 11:00:00,18.81,18.9,18.8,18.81,46500.0,13.4632,13.5276,13.456,13.4632,46500.0
2005-07-21 11:30:00,18.8,18.8,18.67,18.68,81200.0,13.456,13.456,13.363,13.3701,81200.0
2005-07-21 12:00:00,18.66,18.75,18.64,18.75,68000.0,13.3558,13.4202,13.3415,13.4202,68000.0
2005-07-21 12:30:00,18.75,18.92,18.75,18.92,48600.0,13.4202,13.5419,13.4202,13.5419,48600.0
2005-07-21 13:00:00,18.92,18.94,18.89,18.94,69500.0,13.5419,13.5562,13.5204,13.5562,69500.0
2005-07-21 13:30:00,18.94,18.94,18.89,18.91,27700.0,13.5562,13.5562,13.5204,13.5347,27700.0
2005-07-21 14:00:00,18.89,18.9,18.79,18.79,21600.0,13.5204,13.5276,13.4488,13.4488,21600.0
2005-07-21 14:30:00,18.8,18.84,18.75,18.76,46800.0,13.456,13.4846,13.4202,13.4274,46800.0
2005-07-21 15:00:00,18.77,18.83,18.76,18.82,44100.0,13.4345,13.4775,13.4274,13.4703,44100.0
2005-07-21 15:30:00,18.82,18.84,18.76,18.81,127400.0,13.4703,13.4846,13.4274,13.4632,127400.0
2005-07-22 09:30:00,18.74,18.88,18.73,18.79,68900.0,13.4131,13.5133,13.4059,13.4488,68900.0
2005-07-22 10:00:00,18.79,18.84,18.79,18.8,35900.0,13.4488,13.4846,13.4488,13.456,35900.0
2005-07-22 10:30:00,18.8,18.84,18.78,18.8,194400.0,13.456,13.4846,13.4417,13.456,194400.0
2005-07-22 11:00:00,18.8,18.8,18.69,18.74,109800.0,13.456,13.456,13.3773,13.4131,109800.0
2005-07-22 11:30:00,18.74,18.76,18.7,18.75,21700.0,13.4131,13.4274,13.3844,13.4202,21700.0
2005-07-22 12:00:00,18.75,18.76,18.73,18.74,13400.0,13.4202,13.4274,13.4059,13.4131,13400.0
2005-07-22 12:30:00,18.74,18.74,18.67,18.68,19800.0,13.4131,13.4131,13.363,13.3701,19800.0
2005-07-22 13:00:00,18.68,18.72,18.68,18.69,13800.0,13.3701,13.3987,13.3701,13.3773,13800.0
2005-07-22 13:30:00,18.68,18.72,18.68,18.72,15100.0,13.3701,13.3987,13.3701,13.3987,15100.0
2005-07-22 14:00:00,18.72,18.8,18.7,18.79,30800.0,13.3987,13.456,13.3844,13.4488,30800.0
2005-07-22 14:30:00,18.79,18.8,18.75,18.8,43600.0,13.4488,13.456,13.4202,13.456,43600.0
2005-07-22 15:00:00,18.79,18.8,18.77,18.8,25300.0,13.4488,13.456,13.4345,13.456,25300.0
2005-07-22 15:30:00,18.8,18.9,18.79,18.87,174800.0,13.456,13.5276,13.4488,13.5061,174800.0
2005-07-25 09:30:00,18.83,18.85,18.67,18.7,52500.0,13.4775,13.4918,13.363,13.3844,52500.0
2005-07-25 10:00:00,18.69,18.75,18.68,18.69,52000.0,13.3773,13.4202,13.3701,13.3773,52000.0
2005-07-25 10:30:00,18.69,18.69,18.56,18.6,75500.0,13.3773,13.3773,13.2842,13.3128,75500.0
2005-07-25 11:00:00,18.6,18.68,18.59,18.63,52900.0,13.3128,13.3701,13.3057,13.3343,52900.0
2005-07-25 11:30:00,18.63,18.63,18.58,18.6,73400.0,13.3343,13.3343,13.2985,13.3128,73400.0
2005-07-25 12:00:00,18.6,18.61,18.56,18.57,44400.0,13.3128,13.32,13.2842,13.2914,44400.0
2005-07-25 12:30:00,18.58,18.6,18.55,18.55,42600.0,13.2985,13.3128,13.2771,13.2771,42600.0
2005-07-25 13:00:00,18.56,18.58,18.54,18.56,41300.0,13.2842,13.2985,13.2699,13.2842,41300.0
2005-07-25 13:30:00,18.56,18.57,18.53,18.54,29600.0,13.2842,13.2914,13.2627,13.2699,29600.0
2005-07-25 14:00:00,18.54,18.55,18.49,18.5,65900.0,13.2699,13.2771,13.2341,13.2413,65900.0
2005-07-25 14:30:00,18.5,18.53,18.47,18.48,77700.0,13.2413,13.2627,13.2198,13.227,77700.0
2005-07-25 15:00:00,18.48,18.49,18.41,18.49,61200.0,13.227,13.2341,13.1769,13.2341,61200.0
2005-07-25 15:30:00,18.47,18.52,18.46,18.47,84700.0,13.2198,13.2556,13.2126,13.2198,84700.0
2005-07-26 09:30:00,18.44,18.59,18.42,18.54,97000.0,13.1983,13.3057,13.184,13.2699,97000.0
2005-07-26 10:00:00,18.54,18.6,18.49,18.55,77400.0,13.2699,13.3128,13.2341,13.2771,77400.0
2005-07-26 10:30:00,18.55,18.55,18.37,18.44,130100.0,13.2771,13.2771,13.1482,13.1983,130100.0
2005-07-26 11:00:00,18.44,18.47,18.41,18.43,98000.0,13.1983,13.2198,13.1769,13.1912,98000.0
2005-07-26 11:30:00,18.42,18.44,18.4,18.43,41100.0,13.184,13.1983,13.1697,13.1912,41100.0
2005-07-26 12:00:00,18.43,18.45,18.37,18.4,57900.0,13.1912,13.2055,13.1482,13.1697,57900.0
2005-07-26 12:30:00,18.41,18.46,18.41,18.44,47400.0,13.1769,13.2126,13.1769,13.1983,47400.0
2005-07-26 13:00:00,18.44,18.46,18.41,18.45,64400.0,13.1983,13.2126,13.1769,13.2055,64400.0
2005-07-26 13:30:00,18.45,18.47,18.42,18.42,45200.0,13.2055,13.2198,13.184,13.184,45200.0
2005-07-26 14:00:00,18.43,18.44,18.39,18.4,55800.0,13.1912,13.1983,13.1625,13.1697,55800.0
2005-07-26 14:30:00,18.4,18.47,18.38,18.44,67900.0,13.1697,13.2198,13.1554,13.1983,67900.0
2005-07-26 15:00:00,18.42,18.43,18.38,18.41,79500.0,13.184,13.1912,13.1554,13.1769,79500.0
2005-07-26 15:30:00,18.42,18.51,18.42,18.45,84300.0,13.184,13.2484,13.184,13.2055,84300.0
2005-07-27 09:30:00,18.44,18.5,18.34,18.36,66200.0,13.1983,13.2413,13.1268,13.1411,66200.0
2005-07-27 10:00:00,18.36,18.48,18.35,18.38,70400.0,13.1411,13.227,13.1339,13.1554,70400.0
2005-07-27 10:30:00,18.38,18.39,18.33,18.34,66800.0,13.1554,13.1625,13.1196,13.1268,66800.0
2005-07-27 11:00:00,18.35,18.39,18.32,18.37,81200.0,13.1339,13.1625,13.1124,13.1482,81200.0
2005-07-27 11:30:00,18.37,18.37,18.34,18.37,33800.0,13.1482,13.1482,13.1268,13.1482,33800.0
2005-07-27 12:00:00,18.38,18.46,18.37,18.45,41400.0,13.1554,13.2126,13.1482,13.2055,41400.0
2005-07-27 12:30:00,18.45,18.45,18.38,18.41,24600.0,13.2055,13.2055,13.1554,13.1769,24600.0
2005-07-27 13:00:00,18.42,18.43,18.34,18.36,25000.0,13.184,13.1912,13.1268,13.1411,25000.0
2005-07-27 13:30:00,18.36,18.38,18.34,18.36,35200.0,13.1411,13.1554,13.1268,13.1411,35200.0
2005-07-27 14:00:00,18.35,18.45,18.35,18.4,49100.0,13.1339,13.2055,13.1339,13.1697,49100.0
2005-07-27 14:30:00,18.41,18.44,18.39,18.42,77100.0,13.1769,13.1983,13.1625,13.184,77100.0
2005-07-27 15:00:00,18.42,18.49,18.41,18.48,77200.0,13.184,13.2341,13.1769,13.227,77200.0
2005-07-27 15:30:00,18.48,18.5,18.46,18.46,119000.0,13.227,13.2413,13.2126,13.2126,119000.0
2005-07-28 09:30:00,18.47,18.54,18.43,18.51,55400.0,13.2198,13.2699,13.1912,13.2484,55400.0
2005-07-28 10:00:00,18.51,18.55,18.42,18.42,51900.0,13.2484,13.2771,13.184,13.184,51900.0
2005-07-28 10:30:00,18.44,18.44,18.39,18.42,100000.0,13.1983,13.1983,13.1625,13.184,100000.0
2005-07-28 11:00:00,18.42,18.49,18.42,18.48,85700.0,13.184,13.2341,13.184,13.227,85700.0
2005-07-28 11:30:00,18.49,18.6,18.49,18.59,31700.0,13.2341,13.3128,13.2341,13.3057,31700.0
2005-07-28 12:00:00,18.6,18.6,18.56,18.56,28200.0,13.3128,13.3128,13.2842,13.2842,28200.0
2005-07-28 12:30:00,18.56,18.58,18.55,18.58,16600.0,13.2842,13.2985,13.2771,13.2985,16600.0
2005-07-28 13:00:00,18.58,18.59,18.57,18.58,17000.0,13.2985,13.3057,13.2914,13.2985,17000.0
2005-07-28 13:30:00,18.59,18.62,18.58,18.62,30700.0,13.3057,13.3272,13.2985,13.3272,30700.0
2005-07-28 14:00:00,18.62,18.64,18.6,18.6,30500.0,13.3272,13.3415,13.3128,13.3128,30500.0
2005-07-28 14:30:00,18.6,18.62,18.58,18.6,16800.0,13.3128,13.3272,13.2985,13.3128,16800.0
2005-07-28 15:00:00,18.6,18.61,18.58,18.61,30200.0,13.3128,13.32,13.2985,13.32,30200.0
2005-07-28 15:30:00,18.6,18.62,18.5,18.5,109600.0,13.3128,13.3272,13.2413,13.2413,109600.0
2005-07-29 09:30:00,18.48,18.56,18.45,18.55,196500.0,13.227,13.2842,13.2055,13.2771,196500.0
2005-07-29 10:00:00,18.57,18.6,18.56,18.56,104000.0,13.2914,13.3128,13.2842,13.2842,104000.0
2005-07-29 10:30:00,18.56,18.58,18.55,18.56,73100.0,13.2842,13.2985,13.2771,13.2842,73100.0
2005-07-29 11:00:00,18.56,18.57,18.53,18.56,43200.0,13.2842,13.2914,13.2627,13.2842,43200.0
2005-07-29 11:30:00,18.56,18.57,18.51,18.55,103800.0,13.2842,13.2914,13.2484,13.2771,103800.0
2005-07-29 12:00:00,18.54,18.58,18.54,18.58,36300.0,13.2699,13.2985,13.2699,13.2985,36300.0
2005-07-29 12:30:00,18.58,18.64,18.58,18.61,51500.0,13.2985,13.3415,13.2985,13.32,51500.0
2005-07-29 13:00:00,18.61,18.63,18.61,18.62,23300.0,13.32,13.3343,13.32,13.3272,23300.0
2005-07-29 13:30:00,18.62,18.62,18.61,18.62,91700.0,13.3272,13.3272,13.32,13.3272,91700.0
2005-07-29 14:00:00,18.61,18.65,18.61,18.63,52900.0,13.32,13.3486,13.32,13.3343,52900.0
2005-07-29 14:30:00,18.62,18.67,18.6,18.67,101900.0,13.3272,13.363,13.3128,13.363,101900.0
2005-07-29 15:00:00,18.67,18.67,18.62,18.64,105300.0,13.363,13.363,13.3272,13.3415,105300.0
2005-07-29 15:30:00,18.64,18.67,18.59,18.67,177700.0,13.3415,13.363,13.3057,13.363,177700.0
2005-08-01 09:30:00,16.73,18.59,16.73,18.56,334800.0,11.9744,13.3057,11.9744,13.2842,334800.0
2005-08-01 10:00:00,18.55,18.6,18.49,18.55,266100.0,13.2771,13.3128,13.2341,13.2771,266100.0
2005-08-01 10:30:00,18.54,18.54,18.38,18.38,117700.0,13.2699,13.2699,13.1554,13.1554,117700.0
2005-08-01 11:00:00,18.39,18.39,18.16,18.16,101500.0,13.1625,13.1625,12.9979,12.9979,101500.0
2005-08-01 11:30:00,18.16,18.33,18.13,18.32,102000.0,12.9979,13.1196,12.9764,13.1124,102000.0
2005-08-01 12:00:00,18.31,18.32,18.24,18.26,74400.0,13.1053,13.1124,13.0552,13.0695,74400.0
2005-08-01 12:30:00,18.26,18.32,18.22,18.22,58200.0,13.0695,13.1124,13.0409,13.0409,58200.0
2005-08-01 13:00:00,18.21,18.25,18.14,18.16,95100.0,13.0337,13.0623,12.9836,12.9979,95100.0
2005-08-01 13:30:00,18.16,18.17,18.03,18.04,118800.0,12.9979,13.0051,12.9049,12.912,118800.0
2005-08-01 14:00:00,18.04,18.09,17.89,17.89,166600.0,12.912,12.9478,12.8047,12.8047,166600.0
2005-08-01 14:30:00,17.89,17.93,17.72,17.73,151700.0,12.8047,12.8333,12.683,12.6902,151700.0
2005-08-01 15:00:00,17.73,17.8,17.66,17.75,335400.0,12.6902,12.7403,12.64,12.7045,335400.0
2005-08-01 15:30:00,17.74,17.94,17.73,17.94,293300.0,12.6973,12.8405,12.6902,12.8405,293300.0
2005-08-02 09:30:00,17.96,18.05,17.78,17.97,125100.0,12.8548,12.9192,12.7259,12.8619,125100.0
2005-08-02 10:00:00,17.97,18.01,17.92,17.93,100300.0,12.8619,12.8906,12.8261,12.8333,100300.0
2005-08-02 10:30:00,17.93,17.97,17.85,17.9,62700.0,12.8333,12.8619,12.776,12.8118,62700.0
2005-08-02 11:00:00,17.91,17.95,17.9,17.91,61300.0,12.819,12.8476,12.8118,12.819,61300.0
2005-08-02 11:30:00,17.91,17.96,17.91,17.91,81600.0,12.819,12.8548,12.819,12.819,81600.0
2005-08-02 12:00:00,17.91,18.08,17.91,18.08,110700.0,12.819,12.9407,12.819,12.9407,110700.0
2005-08-02 12:30:00,18.07,18.08,17.99,17.99,61500.0,12.9335,12.9407,12.8762,12.8762,61500.0
2005-08-02 13:00:00,17.99,18.02,17.98,17.99,85000.0,12.8762,12.8977,12.8691,12.8762,85000.0
2005-08-02 13:30:00,18.0,18.0,17.92,17.96,98800.0,12.8834,12.8834,12.8261,12.8548,98800.0
2005-08-02 14:00:00,17.95,18.0,17.95,17.97,66600.0,12.8476,12.8834,12.8476,12.8619,66600.0
2005-08-02 14:30:00,17.96,17.96,17.92,17.94,74600.0,12.8548,12.8548,12.8261,12.8405,74600.0
2005-08-02 15:00:00,17.94,17.95,17.93,17.93,91300.0,12.8405,12.8476,12.8333,12.8333,91300.0
2005-08-02 15:30:00,17.94,17.99,17.91,17.94,260300.0,12.8405,12.8762,12.819,12.8405,260300.0
2005-08-03 09:30:00,17.85,17.95,17.82,17.85,141200.0,12.776,12.8476,12.7546,12.776,141200.0
2005-08-03 10:00:00,17.85,17.97,17.85,17.95,118300.0,12.776,12.8619,12.776,12.8476,118300.0
2005-08-03 10:30:00,17.96,17.98,17.95,17.96,95600.0,12.8548,12.8691,12.8476,12.8548,95600.0
2005-08-03 11:00:00,17.95,17.98,17.95,17.97,61100.0,12.8476,12.8691,12.8476,12.8619,61100.0
2005-08-03 11:30:00,17.97,17.98,17.94,17.94,59600.0,12.8619,12.8691,12.8405,12.8405,59600.0
2005-08-03 12:00:00,17.94,18.0,17.94,17.98,111400.0,12.8405,12.8834,12.8405,12.8691,111400.0
2005-08-03 12:30:00,17.98,18.0,17.97,17.97,41600.0,12.8691,12.8834,12.8619,12.8619,41600.0
2005-08-03 13:00:00,17.96,18.0,17.96,18.0,67300.0,12.8548,12.8834,12.8548,12.8834,67300.0
2005-08-03 13:30:00,18.0,18.01,17.97,17.99,110800.0,12.8834,12.8906,12.8619,12.8762,110800.0
2005-08-03 14:00:00,17.99,18.0,17.97,17.98,48900.0,12.8762,12.8834,12.8619,12.8691,48900.0
2005-08-03 14:30:00,17.98,17.99,17.94,17.95,87900.0,12.8691,12.8762,12.8405,12.8476,87900.0
2005-08-03 15:00:00,17.96,18.01,17.94,18.01,99000.0,12.8548,12.8906,12.8405,12.8906,99000.0
2005-08-03 15:30:00,18.01,18.02,17.96,17.99,209600.0,12.8906,12.8977,12.8548,12.8762,209600.0
2005-08-04 09:30:00,17.97,17.98,17.82,17.92,82700.0,12.8619,12.8691,12.7546,12.8261,82700.0
2005-08-04 10:00:00,17.91,17.92,17.81,17.82,67600.0,12.819,12.8261,12.7474,12.7546,67600.0
2005-08-04 10:30:00,17.82,17.82,17.75,17.76,58800.0,12.7546,12.7546,12.7045,12.7116,58800.0
2005-08-04 11:00:00,17.76,17.83,17.76,17.8,33700.0,12.7116,12.7617,12.7116,12.7403,33700.0
2005-08-04 11:30:00,17.81,17.82,17.75,17.75,43100.0,12.7474,12.7546,12.7045,12.7045,43100.0
2005-08-04 12:00:00,17.76,17.82,17.7,17.8,59100.0,12.7116,12.7546,12.6687,12.7403,59100.0
2005-08-04 12:30:00,17.8,17.81,17.75,17.76,30000.0,12.7403,12.7474,12.7045,12.7116,30000.0
2005-08-04 13:00:00,17.77,17.79,17.77,17.78,21600.0,12.7188,12.7331,12.7188,12.7259,21600.0
2005-08-04 13:30:00,17.78,17.83,17.76,17.83,23200.0,12.7259,12.7617,12.7116,12.7617,23200.0
2005-08-04 14:00:00,17.83,17.89,17.81,17.87,94000.0,12.7617,12.8047,12.7474,12.7904,94000.0
2005-08-04 14:30:00,17.87,17.88,17.83,17.83,56700.0,12.7904,12.7975,12.7617,12.7617,56700.0
2005-08-04 15:00:00,17.83,17.85,17.82,17.82,47000.0,12.7617,12.776,12.7546,12.7546,47000.0
2005-08-04 15:30:00,17.83,17.85,17.8,17.8,171800.0,12.7617,12.776,12.7403,12.7403,171800.0
2005-08-05 09:30:00,18.6,18.64,17.83,18.1,480200.0,13.3128,13.3415,12.7617,12.955,480200.0
2005-08-05 10:00:00,18.1,18.15,18.07,18.08,329300.0,12.955,12.9908,12.9335,12.9407,329300.0
2005-08-05 10:30:00,18.08,18.09,17.96,18.01,115100.0,12.9407,12.9478,12.8548,12.8906,115100.0
2005-08-05 11:00:00,18.01,18.01,17.95,17.95,49400.0,12.8906,12.8906,12.8476,12.8476,49400.0
2005-08-05 11:30:00,17.94,17.98,17.93,17.94,38800.0,12.8405,12.8691,12.8333,12.8405,38800.0
2005-08-05 12:00:00,17.93,17.95,17.87,17.87,99000.0,12.8333,12.8476,12.7904,12.7904,99000.0
2005-08-05 12:30:00,17.88,17.88,17.87,17.87,21600.0,12.7975,12.7975,12.7904,12.7904,21600.0
2005-08-05 13:00:00,17.88,17.88,17.84,17.84,64100.0,12.7975,12.7975,12.7689,12.7689,64100.0
2005-08-05 13:30:00,17.84,17.85,17.81,17.82,20700.0,12.7689,12.776,12.7474,12.7546,20700.0
2005-08-05 14:00:00,17.82,17.83,17.72,17.73,68900.0,12.7546,12.7617,12.683,12.6902,68900.0
2005-08-05 14:30:00,17.73,17.82,17.71,17.71,90100.0,12.6902,12.7546,12.6758,12.6758,90100.0
2005-08-05 15:00:00,17.71,17.82,17.71,17.8,173400.0,12.6758,12.7546,12.6758,12.7403,173400.0
2005-08-05 15:30:00,17.81,17.94,17.8,17.85,364900.0,12.7474,12.8405,12.7403,12.776,364900.0
2005-08-08 09:30:00,17.86,17.96,17.86,17.93,83800.0,12.7832,12.8548,12.7832,12.8333,83800.0
2005-08-08 10:00:00,17.93,18.01,17.93,17.96,161300.0,12.8333,12.8906,12.8333,12.8548,161300.0
2005-08-08 10:30:00,17.97,17.97,17.86,17.91,95100.0,12.8619,12.8619,12.7832,12.819,95100.0
2005-08-08 11:00:00,17.92,17.99,17.89,17.97,261700.0,12.8261,12.8762,12.8047,12.8619,261700.0
2005-08-08 11:30:00,17.98,17.98,17.93,17.93,116900.0,12.8691,12.8691,12.8333,12.8333,116900.0
2005-08-08 12:00:00,17.93,17.94,17.85,17.89,83500.0,12.8333,12.8405,12.776,12.8047,83500.0
2005-08-08 12:30:00,17.9,17.95,17.9,17.95,47700.0,12.8118,12.8476,12.8118,12.8476,47700.0
2005-08-08 13:00:00,17.95,17.98,17.94,17.95,103100.0,12.8476,12.8691,12.8405,12.8476,103100.0
2005-08-08 13:30:00,17.95,17.96,17.92,17.92,74600.0,12.8476,12.8548,12.8261,12.8261,74600.0
2005-08-08 14:00:00,17.93,17.94,17.85,17.86,59300.0,12.8333,12.8405,12.776,12.7832,59300.0
2005-08-08 14:30:00,17.87,17.88,17.85,17.88,154100.0,12.7904,12.7975,12.776,12.7975,154100.0
2005-08-08 15:00:00,17.88,17.89,17.86,17.87,255100.0,12.7975,12.8047,12.7832,12.7904,255100.0
2005-08-08 15:30:00,17.86,17.87,17.85,17.86,165300.0,12.7832,12.7904,12.776,12.7832,165300.0
2005-08-09 09:30:00,17.89,17.89,17.84,17.86,91500.0,12.8047,12.8047,12.7689,12.7832,91500.0
2005-08-09 10:00:00,17.86,17.86,17.81,17.82,99400.0,12.7832,12.7832,12.7474,12.7546,99400.0
2005-08-09 10:30:00,17.82,17.82,17.78,17.79,83300.0,12.7546,12.7546,12.7259,12.7331,83300.0
2005-08-09 11:00:00,17.8,17.8,17.78,17.8,71900.0,12.7403,12.7403,12.7259,12.7403,71900.0
2005-08-09 11:30:00,17.8,17.81,17.79,17.81,108600.0,12.7403,12.7474,12.7331,12.7474,108600.0
2005-08-09 12:00:00,17.8,17.81,17.8,17.81,98400.0,12.7403,12.7474,12.7403,12.7474,98400.0
2005-08-09 12:30:00,17.81,17.81,17.78,17.81,47900.0,12.7474,12.7474,12.7259,12.7474,47900.0
2005-08-09 13:00:00,17.81,17.81,17.78,17.8,57400.0,12.7474,12.7474,12.7259,12.7403,57400.0
2005-08-09 13:30:00,17.8,17.81,17.79,17.8,83200.0,12.7403,12.7474,12.7331,12.7403,83200.0
2005-08-09 14:00:00,17.8,17.82,17.79,17.81,112000.0,12.7403,12.7546,12.7331,12.7474,112000.0
2005-08-09 14:30:00,17.81,17.82,17.79,17.81,122400.0,12.7474,12.7546,12.7331,12.7474,122400.0
2005-08-09 15:00:00,17.81,17.81,17.78,17.8,150400.0,12.7474,12.7474,12.7259,12.7403,150400.0
2005-08-09 15:30:00,17.8,17.82,17.78,17.79,646700.0,12.7403,12.7546,12.7259,12.7331,646700.0
2005-08-10 09:30:00,17.84,18.09,17.84,18.04,137700.0,12.7689,12.9478,12.7689,12.912,137700.0
2005-08-10 10:00:00,18.03,18.06,17.96,17.98,178100.0,12.9049,12.9263,12.8548,12.8691,178100.0
2005-08-10 10:30:00,17.98,18.03,17.97,18.03,121700.0,12.8691,12.9049,12.8619,12.9049,121700.0
2005-08-10 11:00:00,18.03,18.03,17.99,18.0,106200.0,12.9049,12.9049,12.8762,12.8834,106200.0
2005-08-10 11:30:00,18.0,18.01,17.98,17.99,168400.0,12.8834,12.8906,12.8691,12.8762,168400.0
2005-08-10 12:00:00,17.99,17.99,17.96,17.99,164500.0,12.8762,12.8762,12.8548,12.8762,164500.0
2005-08-10 12:30:00,17.99,17.99,17.96,17.98,194000.0,12.8762,12.8762,12.8548,12.8691,194000.0
2005-08-10 13:00:00,17.98,18.0,17.98,18.0,208600.0,12.8691,12.8834,12.8691,12.8834,208600.0
2005-08-10 13:30:00,18.0,18.03,17.99,18.0,326000.0,12.8834,12.9049,12.8762,12.8834,326000.0
2005-08-10 14:00:00,18.0,18.03,17.98,17.98,298600.0,12.8834,12.9049,12.8691,12.8691,298600.0
2005-08-10 14:30:00,17.99,18.05,17.98,18.03,735200.0,12.8762,12.9192,12.8691,12.9049,735200.0
2005-08-10 15:00:00,18.03,18.04,17.99,17.99,818200.0,12.9049,12.912,12.8762,12.8762,818200.0
2005-08-10 15:30:00,17.99,18.01,17.7,17.7,2269800.0,12.8762,12.8906,12.6687,12.6687,2269800.0
2005-08-11 09:30:00,17.68,17.75,17.67,17.71,400600.0,12.6544,12.7045,12.6472,12.6758,400600.0
2005-08-11 10:00:00,17.71,17.71,17.65,17.68,166400.0,12.6758,12.6758,12.6329,12.6544,166400.0
2005-08-11 10:30:00,17.68,17.68,17.61,17.66,141200.0,12.6544,12.6544,12.6043,12.64,141200.0
2005-08-11 11:00:00,17.66,17.67,17.63,17.67,146900.0,12.64,12.6472,12.6186,12.6472,146900.0
2005-08-11 11:30:00,17.67,17.68,17.62,17.65,189800.0,12.6472,12.6544,12.6114,12.6329,189800.0
2005-08-11 12:00:00,17.64,17.65,17.57,17.59,87200.0,12.6257,12.6329,12.5756,12.5899,87200.0
2005-08-11 12:30:00,17.6,17.63,17.58,17.63,65600.0,12.5971,12.6186,12.5828,12.6186,65600.0
2005-08-11 13:00:00,17.62,17.65,17.59,17.6,78800.0,12.6114,12.6329,12.5899,12.5971,78800.0
2005-08-11 13:30:00,17.6,17.63,17.57,17.6,104200.0,12.5971,12.6186,12.5756,12.5971,104200.0
2005-08-11 14:00:00,17.61,17.61,17.45,17.47,137800.0,12.6043,12.6043,12.4897,12.5041,137800.0
2005-08-11 14:30:00,17.46,17.57,17.46,17.5,152500.0,12.4969,12.5756,12.4969,12.5255,152500.0
2005-08-11 15:00:00,17.49,17.6,17.45,17.59,196400.0,12.5184,12.5971,12.4897,12.5899,196400.0
2005-08-11 15:30:00,17.59,17.61,17.56,17.6,231100.0,12.5899,12.6043,12.5685,12.5971,231100.0
2005-08-12 09:30:00,17.62,17.71,17.49,17.6,109000.0,12.6114,12.6758,12.5184,12.5971,109000.0
2005-08-12 10:00:00,17.65,17.65,17.58,17.65,48200.0,12.6329,12.6329,12.5828,12.6329,48200.0
2005-08-12 10:30:00,17.64,17.65,17.61,17.64,76500.0,12.6257,12.6329,12.6043,12.6257,76500.0
2005-08-12 11:00:00,17.65,17.66,17.63,17.65,55700.0,12.6329,12.64,12.6186,12.6329,55700.0
2005-08-12 11:30:00,17.64,17.66,17.61,17.63,66500.0,12.6257,12.64,12.6043,12.6186,66500.0
2005-08-12 12:00:00,17.62,17.64,17.6,17.62,86500.0,12.6114,12.6257,12.5971,12.6114,86500.0
2005-08-12 12:30:00,17.62,17.63,17.57,17.58,28100.0,12.6114,12.6186,12.5756,12.5828,28100.0
2005-08-12 13:00:00,17.57,17.61,17.56,17.6,26800.0,12.5756,12.6043,12.5685,12.5971,26800.0
2005-08-12 13:30:00,17.6,17.6,17.58,17.58,26800.0,12.5971,12.5971,12.5828,12.5828,26800.0
2005-08-12 14:00:00,17.58,17.61,17.57,17.6,54100.0,12.5828,12.6043,12.5756,12.5971,54100.0
2005-08-12 14:30:00,17.6,17.6,17.58,17.6,57500.0,12.5971,12.5971,12.5828,12.5971,57500.0
2005-08-12 15:00:00,17.6,17.65,17.56,17.65,113800.0,12.5971,12.6329,12.5685,12.6329,113800.0
2005-08-12 15:30:00,17.65,17.65,17.59,17.59,100200.0,12.6329,12.6329,12.5899,12.5899,100200.0
2005-08-15 09:30:00,17.58,17.66,17.48,17.59,39800.0,12.5828,12.64,12.5112,12.5899,39800.0
2005-08-15 10:00:00,17.58,17.6,17.57,17.59,136700.0,12.5828,12.5971,12.5756,12.5899,136700.0
2005-08-15 10:30:00,17.59,17.6,17.57,17.57,41500.0,12.5899,12.5971,12.5756,12.5756,41500.0
2005-08-15 11:00:00,17.56,17.59,17.51,17.56,48300.0,12.5685,12.5899,12.5327,12.5685,48300.0
2005-08-15 11:30:00,17.56,17.6,17.56,17.59,117600.0,12.5685,12.5971,12.5685,12.5899,117600.0
2005-08-15 12:00:00,17.59,17.62,17.58,17.61,81400.0,12.5899,12.6114,12.5828,12.6043,81400.0
2005-08-15 12:30:00,17.6,17.64,17.58,17.58,66100.0,12.5971,12.6257,12.5828,12.5828,66100.0
2005-08-15 13:00:00,17.59,17.63,17.58,17.59,43400.0,12.5899,12.6186,12.5828,12.5899,43400.0
2005-08-15 13:30:00,17.58,17.63,17.58,17.59,55700.0,12.5828,12.6186,12.5828,12.5899,55700.0
2005-08-15 14:00:00,17.59,17.6,17.54,17.6,64200.0,12.5899,12.5971,12.5542,12.5971,64200.0
2005-08-15 14:30:00,17.59,17.6,17.58,17.59,37400.0,12.5899,12.5971,12.5828,12.5899,37400.0
2005-08-15 15:00:00,17.59,17.61,17.58,17.61,88100.0,12.5899,12.6043,12.5828,12.6043,88100.0
2005-08-15 15:30:00,17.61,17.62,17.57,17.61,107700.0,12.6043,12.6114,12.5756,12.6043,107700.0
2005-08-16 09:30:00,17.63,17.63,17.49,17.51,83600.0,12.6186,12.6186,12.5184,12.5327,83600.0
2005-08-16 10:00:00,17.51,17.55,17.48,17.51,69600.0,12.5327,12.5613,12.5112,12.5327,69600.0
2005-08-16 10:30:00,17.5,17.52,17.47,17.52,92700.0,12.5255,12.5398,12.5041,12.5398,92700.0
2005-08-16 11:00:00,17.52,17.56,17.52,17.56,92400.0,12.5398,12.5685,12.5398,12.5685,92400.0
2005-08-16 11:30:00,17.55,17.59,17.52,17.53,88300.0,12.5613,12.5899,12.5398,12.547,88300.0
2005-08-16 12:00:00,17.53,17.56,17.51,17.51,63800.0,12.547,12.5685,12.5327,12.5327,63800.0
2005-08-16 12:30:00,17.51,17.54,17.49,17.5,132600.0,12.5327,12.5542,12.5184,12.5255,132600.0
2005-08-16 13:00:00,17.5,17.54,17.49,17.51,115200.0,12.5255,12.5542,12.5184,12.5327,115200.0
2005-08-16 13:30:00,17.51,17.54,17.49,17.53,200900.0,12.5327,12.5542,12.5184,12.547,200900.0
2005-08-16 14:00:00,17.53,17.54,17.51,17.52,86300.0,12.547,12.5542,12.5327,12.5398,86300.0
2005-08-16 14:30:00,17.52,17.54,17.51,17.53,134600.0,12.5398,12.5542,12.5327,12.547,134600.0
2005-08-16 15:00:00,17.53,17.54,17.47,17.47,138700.0,12.547,12.5542,12.5041,12.5041,138700.0
2005-08-16 15:30:00,17.47,17.5,17.47,17.47,180100.0,12.5041,12.5255,12.5041,12.5041,180100.0
2005-08-17 09:30:00,17.5,17.61,17.5,17.53,60000.0,12.5255,12.6043,12.5255,12.547,60000.0
2005-08-17 10:00:00,17.53,17.7,17.52,17.7,78600.0,12.547,12.6687,12.5398,12.6687,78600.0
2005-08-17 10:30:00,17.7,17.71,17.59,17.66,73700.0,12.6687,12.6758,12.5899,12.64,73700.0
2005-08-17 11:00:00,17.67,17.68,17.64,17.65,58400.0,12.6472,12.6544,12.6257,12.6329,58400.0
2005-08-17 11:30:00,17.65,17.65,17.61,17.62,44800.0,12.6329,12.6329,12.6043,12.6114,44800.0
2005-08-17 12:00:00,17.62,17.62,17.56,17.56,53100.0,12.6114,12.6114,12.5685,12.5685,53100.0
2005-08-17 12:30:00,17.57,17.58,17.54,17.57,70300.0,12.5756,12.5828,12.5542,12.5756,70300.0
2005-08-17 13:00:00,17.58,17.65,17.54,17.65,57300.0,12.5828,12.6329,12.5542,12.6329,57300.0
2005-08-17 13:30:00,17.66,17.67,17.63,17.66,27400.0,12.64,12.6472,12.6186,12.64,27400.0
2005-08-17 14:00:00,17.66,17.71,17.64,17.7,29000.0,12.64,12.6758,12.6257,12.6687,29000.0
2005-08-17 14:30:00,17.7,17.72,17.58,17.61,59400.0,12.6687,12.683,12.5828,12.6043,59400.0
2005-08-17 15:00:00,17.61,17.65,17.58,17.63,50900.0,12.6043,12.6329,12.5828,12.6186,50900.0
2005-08-17 15:30:00,17.63,17.64,17.58,17.58,74300.0,12.6186,12.6257,12.5828,12.5828,74300.0
2005-08-18 09:30:00,17.52,17.64,17.51,17.64,34600.0,12.5398,12.6257,12.5327,12.6257,34600.0
2005-08-18 10:00:00,17.66,17.67,17.58,17.62,22100.0,12.64,12.6472,12.5828,12.6114,22100.0
2005-08-18 10:30:00,17.63,17.64,17.57,17.62,77000.0,12.6186,12.6257,12.5756,12.6114,77000.0
2005-08-18 11:00:00,17.6,17.72,17.6,17.72,81300.0,12.5971,12.683,12.5971,12.683,81300.0
2005-08-18 11:30:00,17.72,17.73,17.7,17.73,28100.0,12.683,12.6902,12.6687,12.6902,28100.0
2005-08-18 12:00:00,17.73,17.77,17.72,17.74,33200.0,12.6902,12.7188,12.683,12.6973,33200.0
2005-08-18 12:30:00,17.74,17.74,17.69,17.7,38000.0,12.6973,12.6973,12.6615,12.6687,38000.0
2005-08-18 13:00:00,17.71,17.71,17.64,17.65,61500.0,12.6758,12.6758,12.6257,12.6329,61500.0
2005-08-18 13:30:00,17.65,17.71,17.62,17.64,56500.0,12.6329,12.6758,12.6114,12.6257,56500.0
2005-08-18 14:00:00,17.64,17.65,17.62,17.62,41600.0,12.6257,12.6329,12.6114,12.6114,41600.0
2005-08-18 14:30:00,17.63,17.64,17.59,17.63,64100.0,12.6186,12.6257,12.5899,12.6186,64100.0
2005-08-18 15:00:00,17.63,17.66,17.6,17.62,65700.0,12.6186,12.64,12.5971,12.6114,65700.0
2005-08-18 15:30:00,17.61,17.69,17.61,17.63,77700.0,12.6043,12.6615,12.6043,12.6186,77700.0
2005-08-19 09:30:00,17.68,17.74,17.6,17.74,72400.0,12.6544,12.6973,12.5971,12.6973,72400.0
2005-08-19 10:00:00,17.74,17.78,17.72,17.78,45900.0,12.6973,12.7259,12.683,12.7259,45900.0
2005-08-19 10:30:00,17.79,17.82,17.79,17.81,56700.0,12.7331,12.7546,12.7331,12.7474,56700.0
2005-08-19 11:00:00,17.81,17.81,17.75,17.77,73700.0,12.7474,12.7474,12.7045,12.7188,73700.0
2005-08-19 11:30:00,17.76,17.79,17.73,17.76,45000.0,12.7116,12.7331,12.6902,12.7116,45000.0
2005-08-19 12:00:00,17.76,17.77,17.75,17.76,18700.0,12.7116,12.7188,12.7045,12.7116,18700.0
2005-08-19 12:30:00,17.76,17.81,17.76,17.78,29400.0,12.7116,12.7474,12.7116,12.7259,29400.0
2005-08-19 13:00:00,17.78,17.79,17.78,17.79,42800.0,12.7259,12.7331,12.7259,12.7331,42800.0
2005-08-19 13:30:00,17.78,17.81,17.78,17.79,204700.0,12.7259,12.7474,12.7259,12.7331,204700.0
2005-08-19 14:00:00,17.8,17.8,17.78,17.78,41700.0,12.7403,12.7403,12.7259,12.7259,41700.0
2005-08-19 14:30:00,17.78,17.78,17.7,17.72,45600.0,12.7259,12.7259,12.6687,12.683,45600.0
2005-08-19 15:00:00,17.72,17.75,17.69,17.69,39200.0,12.683,12.7045,12.6615,12.6615,39200.0
2005-08-19 15:30:00,17.69,17.7,17.63,17.64,124800.0,12.6615,12.6687,12.6186,12.6257,124800.0
2005-08-22 09:30:00,17.62,17.8,17.62,17.77,58200.0,12.6114,12.7403,12.6114,12.7188,58200.0
2005-08-22 10:00:00,17.75,17.76,17.7,17.71,39800.0,12.7045,12.7116,12.6687,12.6758,39800.0
2005-08-22 10:30:00,17.71,17.73,17.69,17.7,44200.0,12.6758,12.6902,12.6615,12.6687,44200.0
2005-08-22 11:00:00,17.69,17.7,17.64,17.64,44200.0,12.6615,12.6687,12.6257,12.6257,44200.0
2005-08-22 11:30:00,17.63,17.65,17.58,17.6,80900.0,12.6186,12.6329,12.5828,12.5971,80900.0
2005-08-22 12:00:00,17.59,17.59,17.53,17.53,39800.0,12.5899,12.5899,12.547,12.547,39800.0
2005-08-22 12:30:00,17.53,17.55,17.51,17.54,53600.0,12.547,12.5613,12.5327,12.5542,53600.0
2005-08-22 13:00:00,17.53,17.58,17.5,17.58,35300.0,12.547,12.5828,12.5255,12.5828,35300.0
2005-08-22 13:30:00,17.57,17.59,17.56,17.58,18900.0,12.5756,12.5899,12.5685,12.5828,18900.0
2005-08-22 14:00:00,17.58,17.62,17.56,17.6,52000.0,12.5828,12.6114,12.5685,12.5971,52000.0
2005-08-22 14:30:00,17.6,17.62,17.59,17.6,57800.0,12.5971,12.6114,12.5899,12.5971,57800.0
2005-08-22 15:00:00,17.59,17.59,17.52,17.54,52400.0,12.5899,12.5899,12.5398,12.5542,52400.0
2005-08-22 15:30:00,17.55,17.59,17.53,17.57,101700.0,12.5613,12.5899,12.547,12.5756,101700.0
2005-08-23 09:30:00,17.48,17.55,17.47,17.5,155200.0,12.5112,12.5613,12.5041,12.5255,155200.0
2005-08-23 10:00:00,17.49,17.52,17.48,17.51,70700.0,12.5184,12.5398,12.5112,12.5327,70700.0
2005-08-23 10:30:00,17.51,17.52,17.49,17.51,41100.0,12.5327,12.5398,12.5184,12.5327,41100.0
2005-08-23 11:00:00,17.51,17.51,17.5,17.51,27300.0,12.5327,12.5327,12.5255,12.5327,27300.0
2005-08-23 11:30:00,17.51,17.51,17.48,17.5,151800.0,12.5327,12.5327,12.5112,12.5255,151800.0
2005-08-23 12:00:00,17.5,17.5,17.45,17.46,146100.0,12.5255,12.5255,12.4897,12.4969,146100.0
2005-08-23 12:30:00,17.47,17.5,17.46,17.5,62500.0,12.5041,12.5255,12.4969,12.5255,62500.0
2005-08-23 13:00:00,17.5,17.52,17.49,17.49,46800.0,12.5255,12.5398,12.5184,12.5184,46800.0
2005-08-23 13:30:00,17.5,17.59,17.49,17.56,30000.0,12.5255,12.5899,12.5184,12.5685,30000.0
2005-08-23 14:00:00,17.56,17.62,17.56,17.6,27000.0,12.5685,12.6114,12.5685,12.5971,27000.0
2005-08-23 14:30:00,17.6,17.62,17.56,17.57,24800.0,12.5971,12.6114,12.5685,12.5756,24800.0
2005-08-23 15:00:00,17.56,17.57,17.54,17.55,46700.0,12.5685,12.5756,12.5542,12.5613,46700.0
2005-08-23 15:30:00,17.55,17.58,17.52,17.54,101400.0,12.5613,12.5828,12.5398,12.5542,101400.0
2005-08-24 09:30:00,17.55,17.58,17.48,17.52,28700.0,12.5613,12.5828,12.5112,12.5398,28700.0
2005-08-24 10:00:00,17.52,17.58,17.5,17.58,33200.0,12.5398,12.5828,12.5255,12.5828,33200.0
2005-08-24 10:30:00,17.58,17.74,17.58,17.72,115700.0,12.5828,12.6973,12.5828,12.683,115700.0
2005-08-24 11:00:00,17.72,17.72,17.6,17.63,54700.0,12.683,12.683,12.5971,12.6186,54700.0
2005-08-24 11:30:00,17.63,17.71,17.62,17.71,75500.0,12.6186,12.6758,12.6114,12.6758,75500.0
2005-08-24 12:00:00,17.71,17.74,17.71,17.74,164300.0,12.6758,12.6973,12.6758,12.6973,164300.0
2005-08-24 12:30:00,17.73,17.75,17.71,17.72,48900.0,12.6902,12.7045,12.6758,12.683,48900.0
2005-08-24 13:00:00,17.72,17.73,17.68,17.7,25200.0,12.683,12.6902,12.6544,12.6687,25200.0
2005-08-24 13:30:00,17.71,17.74,17.7,17.74,29100.0,12.6758,12.6973,12.6687,12.6973,29100.0
2005-08-24 14:00:00,17.74,17.76,17.72,17.72,36000.0,12.6973,12.7116,12.683,12.683,36000.0
2005-08-24 14:30:00,17.72,17.75,17.67,17.68,69700.0,12.683,12.7045,12.6472,12.6544,69700.0
2005-08-24 15:00:00,17.68,17.68,17.61,17.62,126700.0,12.6544,12.6544,12.6043,12.6114,126700.0
2005-08-24 15:30:00,17.62,17.69,17.61,17.66,98000.0,12.6114,12.6615,12.6043,12.64,98000.0
2005-08-25 09:30:00,17.66,17.79,17.64,17.76,45900.0,12.64,12.7331,12.6257,12.7116,45900.0
2005-08-25 10:00:00,17.77,17.79,17.65,17.79,108800.0,12.7188,12.7331,12.6329,12.7331,108800.0
2005-08-25 10:30:00,17.79,17.86,17.78,17.83,102600.0,12.7331,12.7832,12.7259,12.7617,102600.0
2005-08-25 11:00:00,17.82,17.83,17.8,17.8,43100.0,12.7546,12.7617,12.7403,12.7403,43100.0
2005-08-25 11:30:00,17.81,17.81,17.79,17.8,53100.0,12.7474,12.7474,12.7331,12.7403,53100.0
2005-08-25 12:00:00,17.79,17.82,17.79,17.8,42800.0,12.7331,12.7546,12.7331,12.7403,42800.0
2005-08-25 12:30:00,17.8,17.84,17.77,17.78,88300.0,12.7403,12.7689,12.7188,12.7259,88300.0
2005-08-25 13:00:00,17.77,17.78,17.7,17.72,33900.0,12.7188,12.7259,12.6687,12.683,33900.0
2005-08-25 13:30:00,17.72,17.76,17.62,17.66,79100.0,12.683,12.7116,12.6114,12.64,79100.0
2005-08-25 14:00:00,17.66,17.73,17.63,17.73,34400.0,12.64,12.6902,12.6186,12.6902,34400.0
2005-08-25 14:30:00,17.73,17.75,17.72,17.75,62100.0,12.6902,12.7045,12.683,12.7045,62100.0
2005-08-25 15:00:00,17.74,17.75,17.71,17.71,59900.0,12.6973,12.7045,12.6758,12.6758,59900.0
2005-08-25 15:30:00,17.71,17.75,17.68,17.74,97100.0,12.6758,12.7045,12.6544,12.6973,97100.0
2005-08-26 09:30:00,17.67,17.72,17.61,17.7,58000.0,12.6472,12.683,12.6043,12.6687,58000.0
2005-08-26 10:00:00,17.7,17.71,17.6,17.63,59500.0,12.6687,12.6758,12.5971,12.6186,59500.0
2005-08-26 10:30:00,17.64,17.66,17.58,17.6,32800.0,12.6257,12.64,12.5828,12.5971,32800.0
2005-08-26 11:00:00,17.6,17.61,17.56,17.56,61900.0,12.5971,12.6043,12.5685,12.5685,61900.0
2005-08-26 11:30:00,17.57,17.6,17.56,17.59,49700.0,12.5756,12.5971,12.5685,12.5899,49700.0
2005-08-26 12:00:00,17.59,17.64,17.58,17.63,34400.0,12.5899,12.6257,12.5828,12.6186,34400.0
2005-08-26 12:30:00,17.63,17.64,17.61,17.62,18000.0,12.6186,12.6257,12.6043,12.6114,18000.0
2005-08-26 13:00:00,17.61,17.64,17.6,17.61,26900.0,12.6043,12.6257,12.5971,12.6043,26900.0
2005-08-26 13:30:00,17.6,17.66,17.6,17.65,43400.0,12.5971,12.64,12.5971,12.6329,43400.0
2005-08-26 14:00:00,17.65,17.71,17.62,17.7,96600.0,12.6329,12.6758,12.6114,12.6687,96600.0
2005-08-26 14:30:00,17.7,17.7,17.65,17.68,29700.0,12.6687,12.6687,12.6329,12.6544,29700.0
2005-08-26 15:00:00,17.68,17.7,17.67,17.67,73800.0,12.6544,12.6687,12.6472,12.6472,73800.0
2005-08-26 15:30:00,17.67,17.7,17.62,17.62,55500.0,12.6472,12.6687,12.6114,12.6114,55500.0
2005-08-29 09:30:00,17.6,17.6,17.42,17.46,73900.0,12.5971,12.5971,12.4683,12.4969,73900.0
2005-08-29 10:00:00,17.46,17.49,17.44,17.47,66000.0,12.4969,12.5184,12.4826,12.5041,66000.0
2005-08-29 10:30:00,17.47,17.47,17.45,17.45,22000.0,12.5041,12.5041,12.4897,12.4897,22000.0
2005-08-29 11:00:00,17.46,17.49,17.45,17.49,37300.0,12.4969,12.5184,12.4897,12.5184,37300.0
2005-08-29 11:30:00,17.49,17.54,17.46,17.48,61900.0,12.5184,12.5542,12.4969,12.5112,61900.0
2005-08-29 12:00:00,17.49,17.51,17.48,17.5,29600.0,12.5184,12.5327,12.5112,12.5255,29600.0
2005-08-29 12:30:00,17.5,17.5,17.47,17.48,34500.0,12.5255,12.5255,12.5041,12.5112,34500.0
2005-08-29 13:00:00,17.49,17.52,17.49,17.52,63100.0,12.5184,12.5398,12.5184,12.5398,63100.0
2005-08-29 13:30:00,17.52,17.58,17.5,17.57,57400.0,12.5398,12.5828,12.5255,12.5756,57400.0
2005-08-29 14:00:00,17.58,17.62,17.58,17.62,23900.0,12.5828,12.6114,12.5828,12.6114,23900.0
2005-08-29 14:30:00,17.62,17.69,17.62,17.69,42700.0,12.6114,12.6615,12.6114,12.6615,42700.0
2005-08-29 15:00:00,17.69,17.73,17.69,17.7,62400.0,12.6615,12.6902,12.6615,12.6687,62400.0
2005-08-29 15:30:00,17.7,17.73,17.67,17.69,118400.0,12.6687,12.6902,12.6472,12.6615,118400.0
2005-08-30 09:30:00,17.62,17.68,17.45,17.47,76300.0,12.6405,12.6836,12.5186,12.5329,76300.0
2005-08-30 10:00:00,17.47,17.5,17.43,17.43,53800.0,12.5329,12.5544,12.5042,12.5042,53800.0
2005-08-30 10:30:00,17.44,17.44,17.34,17.34,85800.0,12.5114,12.5114,12.4396,12.4396,85800.0
2005-08-30 11:00:00,17.34,17.37,17.3,17.33,63200.0,12.4396,12.4612,12.4109,12.4325,63200.0
2005-08-30 11:30:00,17.33,17.34,17.3,17.31,83900.0,12.4325,12.4396,12.4109,12.4181,83900.0
2005-08-30 12:00:00,17.31,17.4,17.3,17.4,46900.0,12.4181,12.4827,12.4109,12.4827,46900.0
2005-08-30 12:30:00,17.39,17.41,17.38,17.41,28100.0,12.4755,12.4899,12.4683,12.4899,28100.0
2005-08-30 13:00:00,17.41,17.41,17.36,17.37,15400.0,12.4899,12.4899,12.454,12.4612,15400.0
2005-08-30 13:30:00,17.36,17.41,17.36,17.39,29100.0,12.454,12.4899,12.454,12.4755,29100.0
2005-08-30 14:00:00,17.38,17.39,17.32,17.34,114600.0,12.4683,12.4755,12.4253,12.4396,114600.0
2005-08-30 14:30:00,17.33,17.36,17.28,17.32,97000.0,12.4325,12.454,12.3966,12.4253,97000.0
2005-08-30 15:00:00,17.32,17.37,17.29,17.32,90000.0,12.4253,12.4612,12.4038,12.4253,90000.0
2005-08-30 15:30:00,17.32,17.38,17.32,17.35,200500.0,12.4253,12.4683,12.4253,12.4468,200500.0
2005-08-31 09:30:00,17.36,17.42,17.3,17.31,63100.0,12.454,12.497,12.4109,12.4181,63100.0
2005-08-31 10:00:00,17.31,17.35,17.29,17.32,99200.0,12.4181,12.4468,12.4038,12.4253,99200.0
2005-08-31 10:30:00,17.32,17.39,17.31,17.37,79500.0,12.4253,12.4755,12.4181,12.4612,79500.0
2005-08-31 11:00:00,17.38,17.4,17.37,17.38,66700.0,12.4683,12.4827,12.4612,12.4683,66700.0
2005-08-31 11:30:00,17.38,17.42,17.38,17.41,61500.0,12.4683,12.497,12.4683,12.4899,61500.0
2005-08-31 12:00:00,17.41,17.42,17.29,17.3,77300.0,12.4899,12.497,12.4038,12.4109,77300.0
2005-08-31 12:30:00,17.3,17.4,17.3,17.39,96500.0,12.4109,12.4827,12.4109,12.4755,96500.0
2005-08-31 13:00:00,17.39,17.43,17.35,17.43,101500.0,12.4755,12.5042,12.4468,12.5042,101500.0
2005-08-31 13:30:00,17.44,17.48,17.41,17.48,22700.0,12.5114,12.5401,12.4899,12.5401,22700.0
2005-08-31 14:00:00,17.48,17.48,17.43,17.45,35700.0,12.5401,12.5401,12.5042,12.5186,35700.0
2005-08-31 14:30:00,17.46,17.56,17.45,17.56,108000.0,12.5257,12.5975,12.5186,12.5975,108000.0
2005-08-31 15:00:00,17.56,17.76,17.55,17.72,236600.0,12.5975,12.7409,12.5903,12.7123,236600.0
2005-08-31 15:30:00,17.72,17.81,17.7,17.78,336600.0,12.7123,12.7768,12.6979,12.7553,336600.0
2005-09-01 09:30:00,17.74,17.86,17.74,17.82,153800.0,12.7266,12.8127,12.7266,12.784,153800.0
2005-09-01 10:00:00,17.82,17.83,17.77,17.8,87900.0,12.784,12.7912,12.7481,12.7696,87900.0
2005-09-01 10:30:00,17.8,17.83,17.78,17.83,94300.0,12.7696,12.7912,12.7553,12.7912,94300.0
2005-09-01 11:00:00,17.84,17.93,17.83,17.9,72400.0,12.7983,12.8629,12.7912,12.8414,72400.0
2005-09-01 11:30:00,17.9,17.93,17.88,17.9,62200.0,12.8414,12.8629,12.827,12.8414,62200.0
2005-09-01 12:00:00,17.89,17.94,17.88,17.93,80500.0,12.8342,12.8701,12.827,12.8629,80500.0
2005-09-01 12:30:00,17.94,17.98,17.93,17.94,58600.0,12.8701,12.8988,12.8629,12.8701,58600.0
2005-09-01 13:00:00,17.93,17.94,17.91,17.91,51600.0,12.8629,12.8701,12.8486,12.8486,51600.0
2005-09-01 13:30:00,17.92,17.92,17.88,17.91,83700.0,12.8557,12.8557,12.827,12.8486,83700.0
2005-09-01 14:00:00,17.9,17.91,17.84,17.87,55600.0,12.8414,12.8486,12.7983,12.8199,55600.0
2005-09-01 14:30:00,17.87,17.95,17.87,17.94,108000.0,12.8199,12.8773,12.8199,12.8701,108000.0
2005-09-01 15:00:00,17.94,17.94,17.86,17.86,73500.0,12.8701,12.8701,12.8127,12.8127,73500.0
2005-09-01 15:30:00,17.86,17.86,17.78,17.83,179100.0,12.8127,12.8127,12.7553,12.7912,179100.0
2005-09-02 09:30:00,17.92,18.0,17.92,17.98,51400.0,12.8557,12.9131,12.8557,12.8988,51400.0
2005-09-02 10:00:00,18.0,18.0,17.93,17.93,46600.0,12.9131,12.9131,12.8629,12.8629,46600.0
2005-09-02 10:30:00,17.93,17.96,17.9,17.93,48100.0,12.8629,12.8844,12.8414,12.8629,48100.0
2005-09-02 11:00:00,17.93,17.95,17.9,17.9,36400.0,12.8629,12.8773,12.8414,12.8414,36400.0
2005-09-02 11:30:00,17.89,17.89,17.84,17.88,27800.0,12.8342,12.8342,12.7983,12.827,27800.0
2005-09-02 12:00:00,17.88,17.92,17.88,17.91,21400.0,12.827,12.8557,12.827,12.8486,21400.0
2005-09-02 12:30:00,17.91,17.95,17.9,17.95,17300.0,12.8486,12.8773,12.8414,12.8773,17300.0
2005-09-02 13:00:00,17.95,17.96,17.92,17.95,25000.0,12.8773,12.8844,12.8557,12.8773,25000.0
2005-09-02 13:30:00,17.95,17.97,17.93,17.96,16500.0,12.8773,12.8916,12.8629,12.8844,16500.0
2005-09-02 14:00:00,17.97,17.98,17.96,17.98,13600.0,12.8916,12.8988,12.8844,12.8988,13600.0
2005-09-02 14:30:00,17.98,17.98,17.93,17.93,32900.0,12.8988,12.8988,12.8629,12.8629,32900.0
2005-09-02 15:00:00,17.93,17.95,17.89,17.89,36700.0,12.8629,12.8773,12.8342,12.8342,36700.0
2005-09-02 15:30:00,17.89,17.92,17.87,17.92,101500.0,12.8342,12.8557,12.8199,12.8557,101500.0
2005-09-06 09:30:00,17.93,17.99,17.89,17.97,32200.0,12.8629,12.9059,12.8342,12.8916,32200.0
2005-09-06 10:00:00,17.97,18.05,17.96,18.02,74900.0,12.8916,12.949,12.8844,12.9275,74900.0
2005-09-06 10:30:00,18.02,18.07,17.99,18.04,16800.0,12.9275,12.9633,12.9059,12.9418,16800.0
2005-09-06 11:00:00,18.05,18.08,18.04,18.08,25900.0,12.949,12.9705,12.9418,12.9705,25900.0
2005-09-06 11:30:00,18.08,18.12,18.07,18.11,38500.0,12.9705,12.9992,12.9633,12.992,38500.0
2005-09-06 12:00:00,18.11,18.13,18.09,18.11,25400.0,12.992,13.0064,12.9777,12.992,25400.0
2005-09-06 12:30:00,18.1,18.11,18.08,18.11,14500.0,12.9849,12.992,12.9705,12.992,14500.0
2005-09-06 13:00:00,18.11,18.13,18.09,18.1,15600.0,12.992,13.0064,12.9777,12.9849,15600.0
2005-09-06 13:30:00,18.1,18.11,18.08,18.1,35700.0,12.9849,12.992,12.9705,12.9849,35700.0
2005-09-06 14:00:00,18.1,18.14,18.1,18.13,33400.0,12.9849,13.0136,12.9849,13.0064,33400.0
2005-09-06 14:30:00,18.13,18.16,18.1,18.15,69300.0,13.0064,13.0279,12.9849,13.0207,69300.0
2005-09-06 15:00:00,18.16,18.2,18.13,18.19,156800.0,13.0279,13.0566,13.0064,13.0494,156800.0
2005-09-06 15:30:00,18.18,18.21,18.16,18.19,199700.0,13.0423,13.0638,13.0279,13.0494,199700.0
2005-09-07 09:30:00,18.04,18.07,17.92,17.97,158600.0,12.9418,12.9633,12.8557,12.8916,158600.0
2005-09-07 10:00:00,17.95,18.07,17.95,18.01,102400.0,12.8773,12.9633,12.8773,12.9203,102400.0
2005-09-07 10:30:00,18.01,18.02,17.93,18.01,97700.0,12.9203,12.9275,12.8629,12.9203,97700.0
2005-09-07 11:00:00,18.01,18.06,17.94,18.0,115800.0,12.9203,12.9562,12.8701,12.9131,115800.0
2005-09-07 11:30:00,18.0,18.04,17.99,18.03,65900.0,12.9131,12.9418,12.9059,12.9346,65900.0
2005-09-07 12:00:00,18.04,18.09,18.03,18.08,82300.0,12.9418,12.9777,12.9346,12.9705,82300.0
2005-09-07 12:30:00,18.08,18.13,18.08,18.11,73700.0,12.9705,13.0064,12.9705,12.992,73700.0
2005-09-07 13:00:00,18.12,18.15,18.09,18.14,80800.0,12.9992,13.0207,12.9777,13.0136,80800.0
2005-09-07 13:30:00,18.15,18.26,18.14,18.25,99100.0,13.0207,13.0996,13.0136,13.0925,99100.0
2005-09-07 14:00:00,18.26,18.29,18.23,18.23,98800.0,13.0996,13.1212,13.0781,13.0781,98800.0
2005-09-07 14:30:00,18.23,18.24,18.22,18.23,104800.0,13.0781,13.0853,13.0709,13.0781,104800.0
2005-09-07 15:00:00,18.23,18.23,18.21,18.22,160800.0,13.0781,13.0781,13.0638,13.0709,160800.0
2005-09-07 15:30:00,18.22,18.23,18.21,18.22,152400.0,13.0709,13.0781,13.0638,13.0709,152400.0
2005-09-08 09:30:00,18.18,18.18,18.08,18.08,59600.0,13.0423,13.0423,12.9705,12.9705,59600.0
2005-09-08 10:00:00,18.08,18.14,18.08,18.14,104000.0,12.9705,13.0136,12.9705,13.0136,104000.0
2005-09-08 10:30:00,18.13,18.31,18.13,18.31,122500.0,13.0064,13.1355,13.0064,13.1355,122500.0
2005-09-08 11:00:00,18.31,18.38,18.3,18.35,146100.0,13.1355,13.1857,13.1283,13.1642,146100.0
2005-09-08 11:30:00,18.35,18.45,18.33,18.44,79900.0,13.1642,13.2359,13.1499,13.2288,79900.0
2005-09-08 12:00:00,18.44,18.45,18.31,18.33,93900.0,13.2288,13.2359,13.1355,13.1499,93900.0
2005-09-08 12:30:00,18.33,18.33,18.27,18.27,33100.0,13.1499,13.1499,13.1068,13.1068,33100.0
2005-09-08 13:00:00,18.28,18.28,18.25,18.25,34400.0,13.114,13.114,13.0925,13.0925,34400.0
2005-09-08 13:30:00,18.26,18.26,18.22,18.24,21100.0,13.0996,13.0996,13.0709,13.0853,21100.0
2005-09-08 14:00:00,18.24,18.24,18.15,18.16,65800.0,13.0853,13.0853,13.0207,13.0279,65800.0
2005-09-08 14:30:00,18.16,18.19,18.13,18.13,70300.0,13.0279,13.0494,13.0064,13.0064,70300.0
2005-09-08 15:00:00,18.12,18.14,18.1,18.14,60100.0,12.9992,13.0136,12.9849,13.0136,60100.0
2005-09-08 15:30:00,18.14,18.17,18.12,18.15,142800.0,13.0136,13.0351,12.9992,13.0207,142800.0
2005-09-09 09:30:00,18.13,18.18,18.02,18.02,85700.0,13.0064,13.0423,12.9275,12.9275,85700.0
2005-09-09 10:00:00,18.02,18.03,17.95,17.97,64200.0,12.9275,12.9346,12.8773,12.8916,64200.0
2005-09-09 10:30:00,17.97,17.97,17.95,17.96,55500.0,12.8916,12.8916,12.8773,12.8844,55500.0
2005-09-09 11:00:00,17.97,18.01,17.95,17.99,65400.0,12.8916,12.9203,12.8773,12.9059,65400.0
2005-09-09 11:30:00,17.98,18.05,17.98,18.04,44000.0,12.8988,12.949,12.8988,12.9418,44000.0
2005-09-09 12:00:00,18.04,18.05,17.99,18.0,35600.0,12.9418,12.949,12.9059,12.9131,35600.0
2005-09-09 12:30:00,18.0,18.01,17.99,17.99,23500.0,12.9131,12.9203,12.9059,12.9059,23500.0
2005-09-09 13:00:00,17.99,18.03,17.97,18.03,36000.0,12.9059,12.9346,12.8916,12.9346,36000.0
2005-09-09 13:30:00,18.02,18.03,18.0,18.01,24300.0,12.9275,12.9346,12.9131,12.9203,24300.0
2005-09-09 14:00:00,18.01,18.01,17.97,17.97,38500.0,12.9203,12.9203,12.8916,12.8916,38500.0
2005-09-09 14:30:00,17.98,18.0,17.97,17.98,42900.0,12.8988,12.9131,12.8916,12.8988,42900.0
2005-09-09 15:00:00,17.99,17.99,17.96,17.98,39800.0,12.9059,12.9059,12.8844,12.8988,39800.0
2005-09-09 15:30:00,17.98,18.04,17.97,18.03,107500.0,12.8988,12.9418,12.8916,12.9346,107500.0
2005-09-12 09:30:00,18.04,18.07,17.96,18.04,64000.0,12.9418,12.9633,12.8844,12.9418,64000.0
2005-09-12 10:00:00,18.02,18.09,18.01,18.08,32900.0,12.9275,12.9777,12.9203,12.9705,32900.0
2005-09-12 10:30:00,18.09,18.14,18.07,18.14,201900.0,12.9777,13.0136,12.9633,13.0136,201900.0
2005-09-12 11:00:00,18.15,18.18,18.13,18.13,55000.0,13.0207,13.0423,13.0064,13.0064,55000.0
2005-09-12 11:30:00,18.13,18.13,18.05,18.05,45800.0,13.0064,13.0064,12.949,12.949,45800.0
2005-09-12 12:00:00,18.05,18.09,18.04,18.07,85400.0,12.949,12.9777,12.9418,12.9633,85400.0
2005-09-12 12:30:00,18.08,18.09,18.07,18.09,17800.0,12.9705,12.9777,12.9633,12.9777,17800.0
2005-09-12 13:00:00,18.08,18.09,18.07,18.08,27100.0,12.9705,12.9777,12.9633,12.9705,27100.0
2005-09-12 13:30:00,18.07,18.07,18.03,18.04,41600.0,12.9633,12.9633,12.9346,12.9418,41600.0
2005-09-12 14:00:00,18.04,18.05,18.03,18.05,69700.0,12.9418,12.949,12.9346,12.949,69700.0
2005-09-12 14:30:00,18.05,18.11,18.04,18.11,103400.0,12.949,12.992,12.9418,12.992,103400.0
2005-09-12 15:00:00,18.11,18.11,18.07,18.1,76900.0,12.992,12.992,12.9633,12.9849,76900.0
2005-09-12 15:30:00,18.1,18.16,18.09,18.16,204000.0,12.9849,13.0279,12.9777,13.0279,204000.0
2005-09-13 09:30:00,18.07,18.16,18.05,18.11,93200.0,12.9633,13.0279,12.949,12.992,93200.0
2005-09-13 10:00:00,18.11,18.24,18.11,18.24,50300.0,12.992,13.0853,12.992,13.0853,50300.0
2005-09-13 10:30:00,18.24,18.24,18.15,18.17,117200.0,13.0853,13.0853,13.0207,13.0351,117200.0
2005-09-13 11:00:00,18.17,18.18,18.16,18.16,61400.0,13.0351,13.0423,13.0279,13.0279,61400.0
2005-09-13 11:30:00,18.16,18.17,18.15,18.17,29700.0,13.0279,13.0351,13.0207,13.0351,29700.0
2005-09-13 12:00:00,18.17,18.17,18.15,18.17,28300.0,13.0351,13.0351,13.0207,13.0351,28300.0
2005-09-13 12:30:00,18.17,18.17,18.14,18.17,26600.0,13.0351,13.0351,13.0136,13.0351,26600.0
2005-09-13 13:00:00,18.17,18.18,18.16,18.16,73900.0,13.0351,13.0423,13.0279,13.0279,73900.0
2005-09-13 13:30:00,18.16,18.16,18.14,18.14,27800.0,13.0279,13.0279,13.0136,13.0136,27800.0
2005-09-13 14:00:00,18.14,18.18,18.14,18.15,72800.0,13.0136,13.0423,13.0136,13.0207,72800.0
2005-09-13 14:30:00,18.15,18.16,18.12,18.13,23300.0,13.0207,13.0279,12.9992,13.0064,23300.0
2005-09-13 15:00:00,18.12,18.14,18.08,18.11,30000.0,12.9992,13.0136,12.9705,12.992,30000.0
2005-09-13 15:30:00,18.11,18.12,18.03,18.06,69600.0,12.992,12.9992,12.9346,12.9562,69600.0
2005-09-14 09:30:00,18.0,18.01,17.51,17.53,288000.0,12.9131,12.9203,12.5616,12.5759,288000.0
2005-09-14 10:00:00,17.52,17.56,17.42,17.52,341500.0,12.5688,12.5975,12.497,12.5688,341500.0
2005-09-14 10:30:00,17.52,17.55,17.49,17.5,91100.0,12.5688,12.5903,12.5472,12.5544,91100.0
2005-09-14 11:00:00,17.5,17.63,17.48,17.6,122500.0,12.5544,12.6477,12.5401,12.6262,122500.0
2005-09-14 11:30:00,17.59,17.69,17.58,17.68,85500.0,12.619,12.6907,12.6118,12.6836,85500.0
2005-09-14 12:00:00,17.68,17.69,17.64,17.68,60200.0,12.6836,12.6907,12.6549,12.6836,60200.0
2005-09-14 12:30:00,17.68,17.69,17.67,17.69,18900.0,12.6836,12.6907,12.6764,12.6907,18900.0
2005-09-14 13:00:00,17.69,17.69,17.65,17.66,35100.0,12.6907,12.6907,12.662,12.6692,35100.0
2005-09-14 13:30:00,17.66,17.66,17.58,17.58,35800.0,12.6692,12.6692,12.6118,12.6118,35800.0
2005-09-14 14:00:00,17.59,17.6,17.48,17.55,76500.0,12.619,12.6262,12.5401,12.5903,76500.0
2005-09-14 14:30:00,17.55,17.6,17.54,17.58,90000.0,12.5903,12.6262,12.5831,12.6118,90000.0
2005-09-14 15:00:00,17.59,17.59,17.51,17.56,86700.0,12.619,12.619,12.5616,12.5975,86700.0
2005-09-14 15:30:00,17.56,17.67,17.55,17.65,253900.0,12.5975,12.6764,12.5903,12.662,253900.0
2005-09-15 09:30:00,17.65,17.73,17.63,17.7,131400.0,12.662,12.7194,12.6477,12.6979,131400.0
2005-09-15 10:00:00,17.7,17.71,17.65,17.68,89500.0,12.6979,12.7051,12.662,12.6836,89500.0
2005-09-15 10:30:00,17.69,17.69,17.64,17.68,55100.0,12.6907,12.6907,12.6549,12.6836,55100.0
2005-09-15 11:00:00,17.68,17.7,17.67,17.69,42200.0,12.6836,12.6979,12.6764,12.6907,42200.0
2005-09-15 11:30:00,17.69,17.7,17.64,17.65,42900.0,12.6907,12.6979,12.6549,12.662,42900.0
2005-09-15 12:00:00,17.64,17.65,17.59,17.61,65700.0,12.6549,12.662,12.619,12.6333,65700.0
2005-09-15 12:30:00,17.61,17.7,17.59,17.7,78500.0,12.6333,12.6979,12.619,12.6979,78500.0
2005-09-15 13:00:00,17.7,17.7,17.66,17.69,73100.0,12.6979,12.6979,12.6692,12.6907,73100.0
2005-09-15 13:30:00,17.69,17.7,17.68,17.7,28800.0,12.6907,12.6979,12.6836,12.6979,28800.0
2005-09-15 14:00:00,17.69,17.7,17.68,17.7,23500.0,12.6907,12.6979,12.6836,12.6979,23500.0
2005-09-15 14:30:00,17.7,17.71,17.68,17.71,40300.0,12.6979,12.7051,12.6836,12.7051,40300.0
2005-09-15 15:00:00,17.71,17.72,17.69,17.7,42500.0,12.7051,12.7123,12.6907,12.6979,42500.0
2005-09-15 15:30:00,17.7,17.72,17.65,17.71,82600.0,12.6979,12.7123,12.662,12.7051,82600.0
2005-09-16 09:30:00,17.87,17.9,17.8,17.86,381800.0,12.8199,12.8414,12.7696,12.8127,381800.0
2005-09-16 10:00:00,17.87,18.0,17.86,17.99,99400.0,12.8199,12.9131,12.8127,12.9059,99400.0
2005-09-16 10:30:00,17.99,18.0,17.89,17.93,161100.0,12.9059,12.9131,12.8342,12.8629,161100.0
2005-09-16 11:00:00,17.93,17.98,17.89,17.98,86600.0,12.8629,12.8988,12.8342,12.8988,86600.0
2005-09-16 11:30:00,17.98,17.99,17.89,17.96,95700.0,12.8988,12.9059,12.8342,12.8844,95700.0
2005-09-16 12:00:00,17.97,17.99,17.95,17.99,75200.0,12.8916,12.9059,12.8773,12.9059,75200.0
2005-09-16 12:30:00,17.98,18.02,17.98,18.02,44900.0,12.8988,12.9275,12.8988,12.9275,44900.0
2005-09-16 13:00:00,18.02,18.02,17.97,17.98,83500.0,12.9275,12.9275,12.8916,12.8988,83500.0
2005-09-16 13:30:00,17.99,18.02,17.98,18.02,76300.0,12.9059,12.9275,12.8988,12.9275,76300.0
2005-09-16 14:00:00,18.02,18.04,17.99,17.99,115900.0,12.9275,12.9418,12.9059,12.9059,115900.0
2005-09-16 14:30:00,17.99,18.0,17.94,17.94,131800.0,12.9059,12.9131,12.8701,12.8701,131800.0
2005-09-16 15:00:00,17.95,17.96,17.94,17.94,91100.0,12.8773,12.8844,12.8701,12.8701,91100.0
2005-09-16 15:30:00,17.95,18.04,17.95,18.01,540900.0,12.8773,12.9418,12.8773,12.9203,540900.0
2005-09-19 09:30:00,17.95,17.97,17.85,17.89,74500.0,12.8773,12.8916,12.8055,12.8342,74500.0
2005-09-19 10:00:00,17.9,17.91,17.85,17.88,54400.0,12.8414,12.8486,12.8055,12.827,54400.0
2005-09-19 10:30:00,17.89,17.92,17.86,17.9,33000.0,12.8342,12.8557,12.8127,12.8414,33000.0
2005-09-19 11:00:00,17.9,17.9,17.75,17.75,56000.0,12.8414,12.8414,12.7338,12.7338,56000.0
2005-09-19 11:30:00,17.75,17.78,17.73,17.78,59700.0,12.7338,12.7553,12.7194,12.7553,59700.0
2005-09-19 12:00:00,17.78,17.84,17.78,17.79,25600.0,12.7553,12.7983,12.7553,12.7625,25600.0
2005-09-19 12:30:00,17.78,17.79,17.73,17.75,68000.0,12.7553,12.7625,12.7194,12.7338,68000.0
2005-09-19 13:00:00,17.76,17.77,17.72,17.76,62500.0,12.7409,12.7481,12.7123,12.7409,62500.0
2005-09-19 13:30:00,17.76,17.77,17.72,17.73,40500.0,12.7409,12.7481,12.7123,12.7194,40500.0
2005-09-19 14:00:00,17.73,17.74,17.7,17.7,59500.0,12.7194,12.7266,12.6979,12.6979,59500.0
2005-09-19 14:30:00,17.71,17.75,17.71,17.74,35500.0,12.7051,12.7338,12.7051,12.7266,35500.0
2005-09-19 15:00:00,17.75,17.76,17.69,17.7,145900.0,12.7338,12.7409,12.6907,12.6979,145900.0
2005-09-19 15:30:00,17.71,17.77,17.7,17.74,156200.0,12.7051,12.7481,12.6979,12.7266,156200.0
2005-09-20 09:30:00,17.74,17.8,17.73,17.79,49000.0,12.7266,12.7696,12.7194,12.7625,49000.0
2005-09-20 10:00:00,17.79,17.81,17.77,17.81,22300.0,12.7625,12.7768,12.7481,12.7768,22300.0
2005-09-20 10:30:00,17.81,17.82,17.73,17.76,38900.0,12.7768,12.784,12.7194,12.7409,38900.0
2005-09-20 11:00:00,17.76,17.76,17.71,17.72,40700.0,12.7409,12.7409,12.7051,12.7123,40700.0
2005-09-20 11:30:00,17.72,17.72,17.68,17.69,22700.0,12.7123,12.7123,12.6836,12.6907,22700.0
2005-09-20 12:00:00,17.69,17.7,17.66,17.68,20200.0,12.6907,12.6979,12.6692,12.6836,20200.0
2005-09-20 12:30:00,17.68,17.7,17.66,17.67,32500.0,12.6836,12.6979,12.6692,12.6764,32500.0
2005-09-20 13:00:00,17.67,17.69,17.66,17.67,20800.0,12.6764,12.6907,12.6692,12.6764,20800.0
2005-09-20 13:30:00,17.68,17.69,17.66,17.67,29200.0,12.6836,12.6907,12.6692,12.6764,29200.0
2005-09-20 14:00:00,17.67,17.69,17.62,17.64,57200.0,12.6764,12.6907,12.6405,12.6549,57200.0
2005-09-20 14:30:00,17.64,17.69,17.6,17.62,69700.0,12.6549,12.6907,12.6262,12.6405,69700.0
2005-09-20 15:00:00,17.61,17.63,17.54,17.62,99700.0,12.6333,12.6477,12.5831,12.6405,99700.0
2005-09-20 15:30:00,17.62,17.63,17.57,17.61,69900.0,12.6405,12.6477,12.6046,12.6333,69900.0
2005-09-21 09:30:00,17.52,17.56,17.3,17.34,66800.0,12.5688,12.5975,12.4109,12.4396,66800.0
2005-09-21 10:00:00,17.35,17.39,17.31,17.32,37400.0,12.4468,12.4755,12.4181,12.4253,37400.0
2005-09-21 10:30:00,17.33,17.41,17.32,17.38,46600.0,12.4325,12.4899,12.4253,12.4683,46600.0
2005-09-21 11:00:00,17.38,17.43,17.37,17.4,69500.0,12.4683,12.5042,12.4612,12.4827,69500.0
2005-09-21 11:30:00,17.39,17.4,17.3,17.3,83900.0,12.4755,12.4827,12.4109,12.4109,83900.0
2005-09-21 12:00:00,17.3,17.32,17.28,17.28,68900.0,12.4109,12.4253,12.3966,12.3966,68900.0
2005-09-21 12:30:00,17.28,17.3,17.26,17.28,56200.0,12.3966,12.4109,12.3822,12.3966,56200.0
2005-09-21 13:00:00,17.28,17.28,17.24,17.24,49500.0,12.3966,12.3966,12.3679,12.3679,49500.0
2005-09-21 13:30:00,17.25,17.25,17.2,17.22,55600.0,12.3751,12.3751,12.3392,12.3536,55600.0
2005-09-21 14:00:00,17.21,17.22,17.15,17.16,108900.0,12.3464,12.3536,12.3033,12.3105,108900.0
2005-09-21 14:30:00,17.16,17.23,17.12,17.22,97100.0,12.3105,12.3607,12.2818,12.3536,97100.0
2005-09-21 15:00:00,17.21,17.22,17.17,17.2,95300.0,12.3464,12.3536,12.3177,12.3392,95300.0
2005-09-21 15:30:00,17.2,17.3,17.19,17.25,183500.0,12.3392,12.4109,12.332,12.3751,183500.0
2005-09-22 09:30:00,17.24,17.34,17.21,17.27,55100.0,12.3679,12.4396,12.3464,12.3894,55100.0
2005-09-22 10:00:00,17.28,17.34,17.26,17.27,45500.0,12.3966,12.4396,12.3822,12.3894,45500.0
2005-09-22 10:30:00,17.28,17.31,17.27,17.29,32600.0,12.3966,12.4181,12.3894,12.4038,32600.0
2005-09-22 11:00:00,17.3,17.34,17.29,17.32,36200.0,12.4109,12.4396,12.4038,12.4253,36200.0
2005-09-22 11:30:00,17.32,17.32,17.27,17.29,38400.0,12.4253,12.4253,12.3894,12.4038,38400.0
2005-09-22 12:00:00,17.3,17.35,17.28,17.35,46300.0,12.4109,12.4468,12.3966,12.4468,46300.0
2005-09-22 12:30:00,17.35,17.45,17.34,17.45,87100.0,12.4468,12.5186,12.4396,12.5186,87100.0
2005-09-22 13:00:00,17.45,17.47,17.42,17.47,44500.0,12.5186,12.5329,12.497,12.5329,44500.0
2005-09-22 13:30:00,17.46,17.54,17.45,17.54,71800.0,12.5257,12.5831,12.5186,12.5831,71800.0
2005-09-22 14:00:00,17.54,17.56,17.5,17.51,67500.0,12.5831,12.5975,12.5544,12.5616,67500.0
2005-09-22 14:30:00,17.5,17.52,17.48,17.51,125200.0,12.5544,12.5688,12.5401,12.5616,125200.0
2005-09-22 15:00:00,17.5,17.51,17.49,17.5,137900.0,12.5544,12.5616,12.5472,12.5544,137900.0
2005-09-22 15:30:00,17.5,17.5,17.4,17.43,169400.0,12.5544,12.5544,12.4827,12.5042,169400.0
2005-09-23 09:30:00,17.43,17.51,17.42,17.47,39100.0,12.5042,12.5616,12.497,12.5329,39100.0
2005-09-23 10:00:00,17.47,17.51,17.47,17.51,29600.0,12.5329,12.5616,12.5329,12.5616,29600.0
2005-09-23 10:30:00,17.51,17.55,17.49,17.55,31100.0,12.5616,12.5903,12.5472,12.5903,31100.0
2005-09-23 11:00:00,17.55,17.63,17.55,17.62,30600.0,12.5903,12.6477,12.5903,12.6405,30600.0
2005-09-23 11:30:00,17.62,17.67,17.61,17.66,36500.0,12.6405,12.6764,12.6333,12.6692,36500.0
2005-09-23 12:00:00,17.66,17.7,17.66,17.68,28900.0,12.6692,12.6979,12.6692,12.6836,28900.0
2005-09-23 12:30:00,17.66,17.67,17.64,17.67,19400.0,12.6692,12.6764,12.6549,12.6764,19400.0
2005-09-23 13:00:00,17.67,17.72,17.67,17.68,25300.0,12.6764,12.7123,12.6764,12.6836,25300.0
2005-09-23 13:30:00,17.68,17.81,17.68,17.81,45000.0,12.6836,12.7768,12.6836,12.7768,45000.0
2005-09-23 14:00:00,17.81,17.81,17.77,17.78,32000.0,12.7768,12.7768,12.7481,12.7553,32000.0
2005-09-23 14:30:00,17.77,17.81,17.75,17.81,45600.0,12.7481,12.7768,12.7338,12.7768,45600.0
2005-09-23 15:00:00,17.8,17.83,17.77,17.82,53500.0,12.7696,12.7912,12.7481,12.784,53500.0
2005-09-23 15:30:00,17.82,17.83,17.67,17.71,126800.0,12.784,12.7912,12.6764,12.7051,126800.0
2005-09-26 09:30:00,17.75,17.75,17.63,17.63,58300.0,12.7338,12.7338,12.6477,12.6477,58300.0
2005-09-26 10:00:00,17.64,17.79,17.62,17.77,44400.0,12.6549,12.7625,12.6405,12.7481,44400.0
2005-09-26 10:30:00,17.76,17.78,17.68,17.68,22800.0,12.7409,12.7553,12.6836,12.6836,22800.0
2005-09-26 11:00:00,17.68,17.72,17.68,17.71,25300.0,12.6836,12.7123,12.6836,12.7051,25300.0
2005-09-26 11:30:00,17.71,17.72,17.65,17.67,32700.0,12.7051,12.7123,12.662,12.6764,32700.0
2005-09-26 12:00:00,17.65,17.69,17.65,17.67,19300.0,12.662,12.6907,12.662,12.6764,19300.0
2005-09-26 12:30:00,17.67,17.67,17.63,17.63,23300.0,12.6764,12.6764,12.6477,12.6477,23300.0
2005-09-26 13:00:00,17.64,17.69,17.58,17.59,36700.0,12.6549,12.6907,12.6118,12.619,36700.0
2005-09-26 13:30:00,17.59,17.59,17.56,17.56,30000.0,12.619,12.619,12.5975,12.5975,30000.0
2005-09-26 14:00:00,17.56,17.57,17.48,17.48,44100.0,12.5975,12.6046,12.5401,12.5401,44100.0
2005-09-26 14:30:00,17.48,17.49,17.44,17.46,42100.0,12.5401,12.5472,12.5114,12.5257,42100.0
2005-09-26 15:00:00,17.46,17.53,17.46,17.5,66300.0,12.5257,12.5759,12.5257,12.5544,66300.0
2005-09-26 15:30:00,17.51,17.6,17.49,17.54,130200.0,12.5616,12.6262,12.5472,12.5831,130200.0
2005-09-27 09:30:00,17.25,17.25,16.7,16.79,408700.0,12.3751,12.3751,11.9805,12.0451,408700.0
2005-09-27 10:00:00,16.79,16.92,16.75,16.89,162000.0,12.0451,12.1383,12.0164,12.1168,162000.0
2005-09-27 10:30:00,16.89,17.04,16.89,17.01,264500.0,12.1168,12.2244,12.1168,12.2029,264500.0
2005-09-27 11:00:00,17.01,17.12,17.01,17.12,121200.0,12.2029,12.2818,12.2029,12.2818,121200.0
2005-09-27 11:30:00,17.12,17.13,17.04,17.11,55400.0,12.2818,12.289,12.2244,12.2746,55400.0
2005-09-27 12:00:00,17.11,17.12,17.05,17.09,101900.0,12.2746,12.2818,12.2316,12.2603,101900.0
2005-09-27 12:30:00,17.08,17.13,17.08,17.12,55100.0,12.2531,12.289,12.2531,12.2818,55100.0
2005-09-27 13:00:00,17.12,17.12,17.1,17.11,75500.0,12.2818,12.2818,12.2675,12.2746,75500.0
2005-09-27 13:30:00,17.11,17.14,17.09,17.1,71000.0,12.2746,12.2962,12.2603,12.2675,71000.0
2005-09-27 14:00:00,17.1,17.12,17.09,17.1,116900.0,12.2675,12.2818,12.2603,12.2675,116900.0
2005-09-27 14:30:00,17.11,17.24,17.1,17.21,121200.0,12.2746,12.3679,12.2675,12.3464,121200.0
2005-09-27 15:00:00,17.21,17.34,17.21,17.33,175200.0,12.3464,12.4396,12.3464,12.4325,175200.0
2005-09-27 15:30:00,17.32,17.4,17.3,17.36,316800.0,12.4253,12.4827,12.4109,12.454,316800.0
2005-09-28 09:30:00,17.36,17.43,17.3,17.38,101900.0,12.454,12.5042,12.4109,12.4683,101900.0
2005-09-28 10:00:00,17.39,17.56,17.38,17.56,85300.0,12.4755,12.5975,12.4683,12.5975,85300.0
2005-09-28 10:30:00,17.56,17.61,17.56,17.59,46300.0,12.5975,12.6333,12.5975,12.619,46300.0
2005-09-28 11:00:00,17.6,17.6,17.52,17.53,47800.0,12.6262,12.6262,12.5688,12.5759,47800.0
2005-09-28 11:30:00,17.53,17.54,17.51,17.54,44800.0,12.5759,12.5831,12.5616,12.5831,44800.0
2005-09-28 12:00:00,17.54,17.54,17.45,17.5,57500.0,12.5831,12.5831,12.5186,12.5544,57500.0
2005-09-28 12:30:00,17.5,17.57,17.49,17.57,77500.0,12.5544,12.6046,12.5472,12.6046,77500.0
2005-09-28 13:00:00,17.57,17.6,17.54,17.58,102300.0,12.6046,12.6262,12.5831,12.6118,102300.0
2005-09-28 13:30:00,17.58,17.59,17.54,17.55,54300.0,12.6118,12.619,12.5831,12.5903,54300.0
2005-09-28 14:00:00,17.56,17.62,17.54,17.62,67300.0,12.5975,12.6405,12.5831,12.6405,67300.0
2005-09-28 14:30:00,17.62,17.67,17.62,17.65,76700.0,12.6405,12.6764,12.6405,12.662,76700.0
2005-09-28 15:00:00,17.65,17.7,17.64,17.69,115100.0,12.662,12.6979,12.6549,12.6907,115100.0
2005-09-28 15:30:00,17.69,17.72,17.6,17.6,195400.0,12.6907,12.7123,12.6262,12.6262,195400.0
2005-09-29 09:30:00,17.65,17.65,17.6,17.6,43100.0,12.662,12.662,12.6262,12.6262,43100.0
2005-09-29 10:00:00,17.6,17.61,17.6,17.6,40500.0,12.6262,12.6333,12.6262,12.6262,40500.0
2005-09-29 10:30:00,17.6,17.81,17.6,17.81,140300.0,12.6262,12.7768,12.6262,12.7768,140300.0
2005-09-29 11:00:00,17.81,17.83,17.76,17.81,135600.0,12.7768,12.7912,12.7409,12.7768,135600.0
2005-09-29 11:30:00,17.81,17.83,17.73,17.82,55100.0,12.7768,12.7912,12.7194,12.784,55100.0
2005-09-29 12:00:00,17.82,17.82,17.75,17.75,25900.0,12.784,12.784,12.7338,12.7338,25900.0
2005-09-29 12:30:00,17.75,17.75,17.73,17.74,25800.0,12.7338,12.7338,12.7194,12.7266,25800.0
2005-09-29 13:00:00,17.74,17.78,17.74,17.76,33900.0,12.7266,12.7553,12.7266,12.7409,33900.0
2005-09-29 13:30:00,17.77,17.82,17.76,17.82,34100.0,12.7481,12.784,12.7409,12.784,34100.0
2005-09-29 14:00:00,17.82,17.86,17.81,17.82,41400.0,12.784,12.8127,12.7768,12.784,41400.0
2005-09-29 14:30:00,17.82,17.82,17.8,17.81,45500.0,12.784,12.784,12.7696,12.7768,45500.0
2005-09-29 15:00:00,17.8,17.82,17.79,17.82,62800.0,12.7696,12.784,12.7625,12.784,62800.0
2005-09-29 15:30:00,17.82,17.87,17.8,17.87,145100.0,12.784,12.8199,12.7696,12.8199,145100.0
2005-09-30 09:30:00,17.85,17.96,17.77,17.95,86700.0,12.8055,12.8844,12.7481,12.8773,86700.0
2005-09-30 10:00:00,17.95,18.16,17.95,18.13,103300.0,12.8773,13.0279,12.8773,13.0064,103300.0
2005-09-30 10:30:00,18.14,18.28,18.09,18.15,139400.0,13.0136,13.114,12.9777,13.0207,139400.0
2005-09-30 11:00:00,18.15,18.15,18.06,18.11,93900.0,13.0207,13.0207,12.9562,12.992,93900.0
2005-09-30 11:30:00,18.12,18.12,18.08,18.1,55700.0,12.9992,12.9992,12.9705,12.9849,55700.0
2005-09-30 12:00:00,18.09,18.11,18.07,18.1,39900.0,12.9777,12.992,12.9633,12.9849,39900.0
2005-09-30 12:30:00,18.1,18.13,18.01,18.13,40200.0,12.9849,13.0064,12.9203,13.0064,40200.0
2005-09-30 13:00:00,18.13,18.22,18.13,18.22,43000.0,13.0064,13.0709,13.0064,13.0709,43000.0
2005-09-30 13:30:00,18.22,18.26,18.22,18.24,41000.0,13.0709,13.0996,13.0709,13.0853,41000.0
2005-09-30 14:00:00,18.24,18.28,18.24,18.28,58200.0,13.0853,13.114,13.0853,13.114,58200.0
2005-09-30 14:30:00,18.28,18.31,18.22,18.23,81700.0,13.114,13.1355,13.0709,13.0781,81700.0
2005-09-30 15:00:00,18.22,18.24,18.13,18.14,114600.0,13.0709,13.0853,13.0064,13.0136,114600.0
2005-09-30 15:30:00,18.14,18.25,18.02,18.07,253300.0,13.0136,13.0925,12.9275,12.9633,253300.0
2005-10-03 09:30:00,17.98,18.17,17.87,18.15,112600.0,12.8988,13.0351,12.8199,13.0207,112600.0
2005-10-03 10:00:00,18.14,18.15,18.06,18.11,50200.0,13.0136,13.0207,12.9562,12.992,50200.0
2005-10-03 10:30:00,18.11,18.14,18.07,18.11,143600.0,12.992,13.0136,12.9633,12.992,143600.0
2005-10-03 11:00:00,18.1,18.13,18.07,18.09,71600.0,12.9849,13.0064,12.9633,12.9777,71600.0
2005-10-03 11:30:00,18.09,18.1,18.09,18.1,35500.0,12.9777,12.9849,12.9777,12.9849,35500.0
2005-10-03 12:00:00,18.1,18.1,18.09,18.1,32700.0,12.9849,12.9849,12.9777,12.9849,32700.0
2005-10-03 12:30:00,18.1,18.14,18.09,18.13,106600.0,12.9849,13.0136,12.9777,13.0064,106600.0
2005-10-03 13:00:00,18.13,18.13,18.1,18.13,33000.0,13.0064,13.0064,12.9849,13.0064,33000.0
2005-10-03 13:30:00,18.13,18.15,18.12,18.14,33800.0,13.0064,13.0207,12.9992,13.0136,33800.0
2005-10-03 14:00:00,18.13,18.15,18.13,18.14,46500.0,13.0064,13.0207,13.0064,13.0136,46500.0
2005-10-03 14:30:00,18.14,18.15,18.13,18.14,48700.0,13.0136,13.0207,13.0064,13.0136,48700.0
2005-10-03 15:00:00,18.14,18.16,18.13,18.15,168700.0,13.0136,13.0279,13.0064,13.0207,168700.0
2005-10-03 15:30:00,18.15,18.21,18.15,18.21,116900.0,13.0207,13.0638,13.0207,13.0638,116900.0
2005-10-04 09:30:00,18.24,18.24,18.15,18.16,58200.0,13.0853,13.0853,13.0207,13.0279,58200.0
2005-10-04 10:00:00,18.16,18.24,18.15,18.24,55200.0,13.0279,13.0853,13.0207,13.0853,55200.0
2005-10-04 10:30:00,18.23,18.25,18.22,18.25,28100.0,13.0781,13.0925,13.0709,13.0925,28100.0
2005-10-04 11:00:00,18.24,18.25,18.24,18.25,38900.0,13.0853,13.0925,13.0853,13.0925,38900.0
2005-10-04 11:30:00,18.25,18.29,18.25,18.27,43200.0,13.0925,13.1212,13.0925,13.1068,43200.0
2005-10-04 12:00:00,18.27,18.29,18.26,18.28,21700.0,13.1068,13.1212,13.0996,13.114,21700.0
2005-10-04 12:30:00,18.28,18.29,18.2,18.2,26500.0,13.114,13.1212,13.0566,13.0566,26500.0
2005-10-04 13:00:00,18.2,18.23,18.2,18.2,23700.0,13.0566,13.0781,13.0566,13.0566,23700.0
2005-10-04 13:30:00,18.2,18.21,18.06,18.12,79600.0,13.0566,13.0638,12.9562,12.9992,79600.0
2005-10-04 14:00:00,18.11,18.12,18.03,18.03,55700.0,12.992,12.9992,12.9346,12.9346,55700.0
2005-10-04 14:30:00,18.03,18.06,17.98,17.99,63900.0,12.9346,12.9562,12.8988,12.9059,63900.0
2005-10-04 15:00:00,18.0,18.05,17.97,18.03,57700.0,12.9131,12.949,12.8916,12.9346,57700.0
2005-10-04 15:30:00,18.03,18.07,17.99,18.01,90700.0,12.9346,12.9633,12.9059,12.9203,90700.0
2005-10-05 09:30:00,17.94,18.09,17.94,18.03,58700.0,12.8701,12.9777,12.8701,12.9346,58700.0
2005-10-05 10:00:00,18.02,18.03,17.95,18.0,32200.0,12.9275,12.9346,12.8773,12.9131,32200.0
2005-10-05 10:30:00,18.0,18.05,17.95,17.96,36500.0,12.9131,12.949,12.8773,12.8844,36500.0
2005-10-05 11:00:00,17.96,18.01,17.92,17.92,27700.0,12.8844,12.9203,12.8557,12.8557,27700.0
2005-10-05 11:30:00,17.92,17.94,17.86,17.87,26200.0,12.8557,12.8701,12.8127,12.8199,26200.0
2005-10-05 12:00:00,17.87,17.91,17.85,17.9,28400.0,12.8199,12.8486,12.8055,12.8414,28400.0
2005-10-05 12:30:00,17.89,17.9,17.84,17.85,33000.0,12.8342,12.8414,12.7983,12.8055,33000.0
2005-10-05 13:00:00,17.85,17.92,17.85,17.92,22500.0,12.8055,12.8557,12.8055,12.8557,22500.0
2005-10-05 13:30:00,17.91,17.91,17.86,17.86,23300.0,12.8486,12.8486,12.8127,12.8127,23300.0
2005-10-05 14:00:00,17.86,17.98,17.85,17.96,65700.0,12.8127,12.8988,12.8055,12.8844,65700.0
2005-10-05 14:30:00,17.97,17.97,17.88,17.88,47200.0,12.8916,12.8916,12.827,12.827,47200.0
2005-10-05 15:00:00,17.87,17.88,17.78,17.83,48300.0,12.8199,12.827,12.7553,12.7912,48300.0
2005-10-05 15:30:00,17.83,17.86,17.8,17.83,93000.0,12.7912,12.8127,12.7696,12.7912,93000.0
2005-10-06 09:30:00,17.87,17.98,17.84,17.94,51700.0,12.8199,12.8988,12.7983,12.8701,51700.0
2005-10-06 10:00:00,17.97,18.07,17.95,18.07,77600.0,12.8916,12.9633,12.8773,12.9633,77600.0
2005-10-06 10:30:00,18.07,18.09,18.05,18.05,51300.0,12.9633,12.9777,12.949,12.949,51300.0
2005-10-06 11:00:00,18.06,18.15,18.03,18.13,68500.0,12.9562,13.0207,12.9346,13.0064,68500.0
2005-10-06 11:30:00,18.13,18.16,18.12,18.14,223600.0,13.0064,13.0279,12.9992,13.0136,223600.0
2005-10-06 12:00:00,18.15,18.15,18.02,18.02,34300.0,13.0207,13.0207,12.9275,12.9275,34300.0
2005-10-06 12:30:00,18.02,18.06,17.99,18.06,30600.0,12.9275,12.9562,12.9059,12.9562,30600.0
2005-10-06 13:00:00,18.06,18.09,18.03,18.04,27100.0,12.9562,12.9777,12.9346,12.9418,27100.0
2005-10-06 13:30:00,18.04,18.04,17.96,17.96,49500.0,12.9418,12.9418,12.8844,12.8844,49500.0
2005-10-06 14:00:00,17.95,17.98,17.93,17.96,100600.0,12.8773,12.8988,12.8629,12.8844,100600.0
2005-10-06 14:30:00,17.96,17.99,17.95,17.98,71400.0,12.8844,12.9059,12.8773,12.8988,71400.0
2005-10-06 15:00:00,17.99,18.0,17.96,17.96,82100.0,12.9059,12.9131,12.8844,12.8844,82100.0
2005-10-06 15:30:00,17.96,18.05,17.88,17.98,135000.0,12.8844,12.949,12.827,12.8988,135000.0
2005-10-07 09:30:00,18.01,18.05,17.85,17.91,56700.0,12.9203,12.949,12.8055,12.8486,56700.0
2005-10-07 10:00:00,17.9,17.97,17.87,17.92,108000.0,12.8414,12.8916,12.8199,12.8557,108000.0
2005-10-07 10:30:00,17.93,18.06,17.92,18.04,61900.0,12.8629,12.9562,12.8557,12.9418,61900.0
2005-10-07 11:00:00,18.05,18.06,18.01,18.01,44400.0,12.949,12.9562,12.9203,12.9203,44400.0
2005-10-07 11:30:00,18.02,18.08,18.0,18.05,30100.0,12.9275,12.9705,12.9131,12.949,30100.0
2005-10-07 12:00:00,18.05,18.06,18.03,18.03,79300.0,12.949,12.9562,12.9346,12.9346,79300.0
2005-10-07 12:30:00,18.03,18.05,18.02,18.02,62700.0,12.9346,12.949,12.9275,12.9275,62700.0
2005-10-07 13:00:00,18.02,18.05,18.02,18.05,39500.0,12.9275,12.949,12.9275,12.949,39500.0
2005-10-07 13:30:00,18.05,18.05,18.02,18.03,25500.0,12.949,12.949,12.9275,12.9346,25500.0
2005-10-07 14:00:00,18.03,18.06,18.02,18.05,23500.0,12.9346,12.9562,12.9275,12.949,23500.0
2005-10-07 14:30:00,18.06,18.07,18.04,18.05,51100.0,12.9562,12.9633,12.9418,12.949,51100.0
2005-10-07 15:00:00,18.04,18.05,18.03,18.04,39400.0,12.9418,12.949,12.9346,12.9418,39400.0
2005-10-07 15:30:00,18.05,18.1,18.04,18.1,93000.0,12.949,12.9849,12.9418,12.9849,93000.0
2005-10-10 09:30:00,18.12,18.24,18.1,18.14,72000.0,12.9992,13.0853,12.9849,13.0136,72000.0
2005-10-10 10:00:00,18.13,18.14,18.08,18.12,54500.0,13.0064,13.0136,12.9705,12.9992,54500.0
2005-10-10 10:30:00,18.1,18.11,18.06,18.07,45500.0,12.9849,12.992,12.9562,12.9633,45500.0
2005-10-10 11:00:00,18.07,18.11,18.04,18.07,37900.0,12.9633,12.992,12.9418,12.9633,37900.0
2005-10-10 11:30:00,18.07,18.08,18.04,18.05,26800.0,12.9633,12.9705,12.9418,12.949,26800.0
2005-10-10 12:00:00,18.04,18.06,18.02,18.03,16300.0,12.9418,12.9562,12.9275,12.9346,16300.0
2005-10-10 12:30:00,18.03,18.06,18.02,18.04,49900.0,12.9346,12.9562,12.9275,12.9418,49900.0
2005-10-10 13:00:00,18.04,18.05,18.02,18.04,24100.0,12.9418,12.949,12.9275,12.9418,24100.0
2005-10-10 13:30:00,18.04,18.06,18.03,18.04,16100.0,12.9418,12.9562,12.9346,12.9418,16100.0
2005-10-10 14:00:00,18.03,18.04,17.95,17.97,34000.0,12.9346,12.9418,12.8773,12.8916,34000.0
2005-10-10 14:30:00,17.97,17.99,17.92,17.97,29100.0,12.8916,12.9059,12.8557,12.8916,29100.0
2005-10-10 15:00:00,17.98,18.02,17.98,17.99,41800.0,12.8988,12.9275,12.8988,12.9059,41800.0
2005-10-10 15:30:00,17.99,18.02,17.95,18.0,97500.0,12.9059,12.9275,12.8773,12.9131,97500.0
2005-10-11 09:30:00,17.96,18.06,17.95,18.02,68100.0,12.8844,12.9562,12.8773,12.9275,68100.0
2005-10-11 10:00:00,18.02,18.02,17.94,17.99,35000.0,12.9275,12.9275,12.8701,12.9059,35000.0
2005-10-11 10:30:00,17.99,18.0,17.92,17.93,43800.0,12.9059,12.9131,12.8557,12.8629,43800.0
2005-10-11 11:00:00,17.93,17.97,17.88,17.92,77100.0,12.8629,12.8916,12.827,12.8557,77100.0
2005-10-11 11:30:00,17.93,17.95,17.91,17.94,42000.0,12.8629,12.8773,12.8486,12.8701,42000.0
2005-10-11 12:00:00,17.94,17.96,17.85,17.87,82800.0,12.8701,12.8844,12.8055,12.8199,82800.0
2005-10-11 12:30:00,17.88,17.93,17.87,17.89,48200.0,12.827,12.8629,12.8199,12.8342,48200.0
2005-10-11 13:00:00,17.9,17.91,17.84,17.84,38800.0,12.8414,12.8486,12.7983,12.7983,38800.0
2005-10-11 13:30:00,17.85,17.87,17.79,17.8,41900.0,12.8055,12.8199,12.7625,12.7696,41900.0
2005-10-11 14:00:00,17.8,17.82,17.69,17.77,161400.0,12.7696,12.784,12.6907,12.7481,161400.0
2005-10-11 14:30:00,17.77,17.85,17.74,17.76,78200.0,12.7481,12.8055,12.7266,12.7409,78200.0
2005-10-11 15:00:00,17.77,17.77,17.69,17.7,53000.0,12.7481,12.7481,12.6907,12.6979,53000.0
2005-10-11 15:30:00,17.7,17.74,17.69,17.74,133500.0,12.6979,12.7266,12.6907,12.7266,133500.0
2005-10-12 09:30:00,17.55,17.82,17.55,17.82,71900.0,12.5903,12.784,12.5903,12.784,71900.0
2005-10-12 10:00:00,17.8,17.85,17.76,17.8,51400.0,12.7696,12.8055,12.7409,12.7696,51400.0
2005-10-12 10:30:00,17.8,17.8,17.74,17.74,35200.0,12.7696,12.7696,12.7266,12.7266,35200.0
2005-10-12 11:00:00,17.74,17.9,17.74,17.88,51100.0,12.7266,12.8414,12.7266,12.827,51100.0
2005-10-12 11:30:00,17.88,17.89,17.79,17.8,37600.0,12.827,12.8342,12.7625,12.7696,37600.0
2005-10-12 12:00:00,17.79,17.88,17.75,17.87,36400.0,12.7625,12.827,12.7338,12.8199,36400.0
2005-10-12 12:30:00,17.87,17.9,17.81,17.84,41700.0,12.8199,12.8414,12.7768,12.7983,41700.0
2005-10-12 13:00:00,17.84,17.9,17.82,17.83,32500.0,12.7983,12.8414,12.784,12.7912,32500.0
2005-10-12 13:30:00,17.83,17.84,17.8,17.8,22100.0,12.7912,12.7983,12.7696,12.7696,22100.0
2005-10-12 14:00:00,17.81,17.84,17.7,17.77,43800.0,12.7768,12.7983,12.6979,12.7481,43800.0
2005-10-12 14:30:00,17.77,17.8,17.72,17.75,30100.0,12.7481,12.7696,12.7123,12.7338,30100.0
2005-10-12 15:00:00,17.75,17.79,17.73,17.76,76100.0,12.7338,12.7625,12.7194,12.7409,76100.0
2005-10-12 15:30:00,17.76,17.81,17.72,17.78,133400.0,12.7409,12.7768,12.7123,12.7553,133400.0
2005-10-13 09:30:00,17.72,18.0,17.72,17.86,110800.0,12.7123,12.9131,12.7123,12.8127,110800.0
2005-10-13 10:00:00,17.88,17.95,17.87,17.95,68800.0,12.827,12.8773,12.8199,12.8773,68800.0
2005-10-13 10:30:00,17.95,17.96,17.75,17.76,143000.0,12.8773,12.8844,12.7338,12.7409,143000.0
2005-10-13 11:00:00,17.76,17.79,17.69,17.72,75700.0,12.7409,12.7625,12.6907,12.7123,75700.0
2005-10-13 11:30:00,17.72,17.72,17.53,17.53,124200.0,12.7123,12.7123,12.5759,12.5759,124200.0
2005-10-13 12:00:00,17.54,17.67,17.54,17.66,87700.0,12.5831,12.6764,12.5831,12.6692,87700.0
2005-10-13 12:30:00,17.65,17.76,17.65,17.73,59300.0,12.662,12.7409,12.662,12.7194,59300.0
2005-10-13 13:00:00,17.72,17.72,17.68,17.71,65600.0,12.7123,12.7123,12.6836,12.7051,65600.0
2005-10-13 13:30:00,17.71,17.72,17.67,17.7,79800.0,12.7051,12.7123,12.6764,12.6979,79800.0
2005-10-13 14:00:00,17.7,17.74,17.68,17.7,131900.0,12.6979,12.7266,12.6836,12.6979,131900.0
2005-10-13 14:30:00,17.71,17.78,17.7,17.73,119000.0,12.7051,12.7553,12.6979,12.7194,119000.0
2005-10-13 15:00:00,17.71,17.75,17.68,17.71,72100.0,12.7051,12.7338,12.6836,12.7051,72100.0
2005-10-13 15:30:00,17.72,17.81,17.7,17.78,127100.0,12.7123,12.7768,12.6979,12.7553,127100.0
2005-10-14 09:30:00,17.79,17.79,17.61,17.69,27700.0,12.7625,12.7625,12.6333,12.6907,27700.0
2005-10-14 10:00:00,17.7,17.77,17.69,17.75,60000.0,12.6979,12.7481,12.6907,12.7338,60000.0
2005-10-14 10:30:00,17.75,17.84,17.74,17.76,39400.0,12.7338,12.7983,12.7266,12.7409,39400.0
2005-10-14 11:00:00,17.77,17.82,17.74,17.77,61800.0,12.7481,12.784,12.7266,12.7481,61800.0
2005-10-14 11:30:00,17.77,17.83,17.74,17.8,53000.0,12.7481,12.7912,12.7266,12.7696,53000.0
2005-10-14 12:00:00,17.81,17.85,17.79,17.79,49900.0,12.7768,12.8055,12.7625,12.7625,49900.0
2005-10-14 12:30:00,17.78,17.8,17.75,17.75,17200.0,12.7553,12.7696,12.7338,12.7338,17200.0
2005-10-14 13:00:00,17.75,17.82,17.75,17.82,61800.0,12.7338,12.784,12.7338,12.784,61800.0
2005-10-14 13:30:00,17.82,17.89,17.81,17.86,129300.0,12.784,12.8342,12.7768,12.8127,129300.0
2005-10-14 14:00:00,17.85,17.85,17.8,17.83,101900.0,12.8055,12.8055,12.7696,12.7912,101900.0
2005-10-14 14:30:00,17.83,17.89,17.83,17.84,31300.0,12.7912,12.8342,12.7912,12.7983,31300.0
2005-10-14 15:00:00,17.85,17.88,17.84,17.84,21300.0,12.8055,12.827,12.7983,12.7983,21300.0
2005-10-14 15:30:00,17.85,17.91,17.83,17.89,104900.0,12.8055,12.8486,12.7912,12.8342,104900.0
2005-10-17 09:30:00,17.8,17.9,17.78,17.84,60600.0,12.7696,12.8414,12.7553,12.7983,60600.0
2005-10-17 10:00:00,17.84,17.84,17.8,17.84,74500.0,12.7983,12.7983,12.7696,12.7983,74500.0
2005-10-17 10:30:00,17.84,17.85,17.79,17.8,79900.0,12.7983,12.8055,12.7625,12.7696,79900.0
2005-10-17 11:00:00,17.8,17.82,17.79,17.8,88000.0,12.7696,12.784,12.7625,12.7696,88000.0
2005-10-17 11:30:00,17.8,17.86,17.8,17.81,50100.0,12.7696,12.8127,12.7696,12.7768,50100.0
2005-10-17 12:00:00,17.82,17.82,17.79,17.81,39400.0,12.784,12.784,12.7625,12.7768,39400.0
2005-10-17 12:30:00,17.81,17.81,17.73,17.77,45700.0,12.7768,12.7768,12.7194,12.7481,45700.0
2005-10-17 13:00:00,17.77,17.83,17.75,17.82,23800.0,12.7481,12.7912,12.7338,12.784,23800.0
2005-10-17 13:30:00,17.81,17.86,17.8,17.82,29200.0,12.7768,12.8127,12.7696,12.784,29200.0
2005-10-17 14:00:00,17.82,17.84,17.78,17.81,52600.0,12.784,12.7983,12.7553,12.7768,52600.0
2005-10-17 14:30:00,17.81,17.86,17.81,17.84,54700.0,12.7768,12.8127,12.7768,12.7983,54700.0
2005-10-17 15:00:00,17.84,17.86,17.81,17.82,75400.0,12.7983,12.8127,12.7768,12.784,75400.0
2005-10-17 15:30:00,17.82,17.92,17.81,17.88,177700.0,12.784,12.8557,12.7768,12.827,177700.0
2005-10-18 09:30:00,17.88,17.9,17.73,17.79,205500.0,12.827,12.8414,12.7194,12.7625,205500.0
2005-10-18 10:00:00,17.8,17.85,17.8,17.83,232600.0,12.7696,12.8055,12.7696,12.7912,232600.0
2005-10-18 10:30:00,17.84,17.9,17.81,17.88,121700.0,12.7983,12.8414,12.7768,12.827,121700.0
2005-10-18 11:00:00,17.88,17.91,17.86,17.88,107000.0,12.827,12.8486,12.8127,12.827,107000.0
2005-10-18 11:30:00,17.89,17.92,17.87,17.9,77300.0,12.8342,12.8557,12.8199,12.8414,77300.0
2005-10-18 12:00:00,17.9,17.94,17.89,17.92,59200.0,12.8414,12.8701,12.8342,12.8557,59200.0
2005-10-18 12:30:00,17.92,17.93,17.9,17.93,32000.0,12.8557,12.8629,12.8414,12.8629,32000.0
2005-10-18 13:00:00,17.93,17.93,17.82,17.87,123500.0,12.8629,12.8629,12.784,12.8199,123500.0
2005-10-18 13:30:00,17.85,17.93,17.85,17.93,48600.0,12.8055,12.8629,12.8055,12.8629,48600.0
2005-10-18 14:00:00,17.93,18.0,17.92,17.97,71200.0,12.8629,12.9131,12.8557,12.8916,71200.0
2005-10-18 14:30:00,17.97,18.03,17.97,17.99,66700.0,12.8916,12.9346,12.8916,12.9059,66700.0
2005-10-18 15:00:00,17.99,18.03,17.98,18.03,92000.0,12.9059,12.9346,12.8988,12.9346,92000.0
2005-10-18 15:30:00,18.03,18.03,17.95,17.99,195500.0,12.9346,12.9346,12.8773,12.9059,195500.0
2005-10-19 09:30:00,18.05,18.1,17.95,18.01,93200.0,12.949,12.9849,12.8773,12.9203,93200.0
2005-10-19 10:00:00,18.01,18.05,17.94,18.03,148900.0,12.9203,12.949,12.8701,12.9346,148900.0
2005-10-19 10:30:00,18.03,18.03,17.96,17.96,90600.0,12.9346,12.9346,12.8844,12.8844,90600.0
2005-10-19 11:00:00,17.96,17.97,17.89,17.9,35500.0,12.8844,12.8916,12.8342,12.8414,35500.0
2005-10-19 11:30:00,17.9,17.91,17.86,17.87,18400.0,12.8414,12.8486,12.8127,12.8199,18400.0
2005-10-19 12:00:00,17.86,17.91,17.82,17.91,204200.0,12.8127,12.8486,12.784,12.8486,204200.0
2005-10-19 12:30:00,17.9,17.92,17.88,17.9,105200.0,12.8414,12.8557,12.827,12.8414,105200.0
2005-10-19 13:00:00,17.9,17.93,17.85,17.92,52300.0,12.8414,12.8629,12.8055,12.8557,52300.0
2005-10-19 13:30:00,17.92,17.93,17.91,17.93,15800.0,12.8557,12.8629,12.8486,12.8629,15800.0
2005-10-19 14:00:00,17.93,17.93,17.85,17.88,70500.0,12.8629,12.8629,12.8055,12.827,70500.0
2005-10-19 14:30:00,17.88,17.95,17.88,17.94,62600.0,12.827,12.8773,12.827,12.8701,62600.0
2005-10-19 15:00:00,17.95,17.98,17.94,17.98,52800.0,12.8773,12.8988,12.8701,12.8988,52800.0
2005-10-19 15:30:00,17.98,18.04,17.95,18.04,141900.0,12.8988,12.9418,12.8773,12.9418,141900.0
2005-10-20 09:30:00,17.98,18.09,17.91,18.08,130300.0,12.8988,12.9777,12.8486,12.9705,130300.0
2005-10-20 10:00:00,18.08,18.12,17.96,18.03,197600.0,12.9705,12.9992,12.8844,12.9346,197600.0
2005-10-20 10:30:00,18.03,18.07,18.01,18.04,67900.0,12.9346,12.9633,12.9203,12.9418,67900.0
2005-10-20 11:00:00,18.04,18.05,17.99,18.02,53500.0,12.9418,12.949,12.9059,12.9275,53500.0
2005-10-20 11:30:00,18.04,18.04,17.95,17.96,77400.0,12.9418,12.9418,12.8773,12.8844,77400.0
2005-10-20 12:00:00,17.97,17.97,17.9,17.94,49400.0,12.8916,12.8916,12.8414,12.8701,49400.0
2005-10-20 12:30:00,17.94,17.99,17.93,17.97,79800.0,12.8701,12.9059,12.8629,12.8916,79800.0
2005-10-20 13:00:00,17.97,18.04,17.96,18.02,75100.0,12.8916,12.9418,12.8844,12.9275,75100.0
2005-10-20 13:30:00,18.03,18.04,17.97,18.04,88600.0,12.9346,12.9418,12.8916,12.9418,88600.0
2005-10-20 14:00:00,18.03,18.06,18.01,18.03,158300.0,12.9346,12.9562,12.9203,12.9346,158300.0
2005-10-20 14:30:00,18.02,18.06,18.02,18.05,134000.0,12.9275,12.9562,12.9275,12.949,134000.0
2005-10-20 15:00:00,18.05,18.07,18.0,18.02,546300.0,12.949,12.9633,12.9131,12.9275,546300.0
2005-10-20 15:30:00,18.02,18.1,18.02,18.08,353000.0,12.9275,12.9849,12.9275,12.9705,353000.0
2005-10-21 09:30:00,18.1,18.16,18.01,18.08,168800.0,12.9849,13.0279,12.9203,12.9705,168800.0
2005-10-21 10:00:00,18.09,18.13,18.05,18.08,84700.0,12.9777,13.0064,12.949,12.9705,84700.0
2005-10-21 10:30:00,18.08,18.08,18.01,18.02,65300.0,12.9705,12.9705,12.9203,12.9275,65300.0
2005-10-21 11:00:00,18.02,18.02,17.96,17.96,95300.0,12.9275,12.9275,12.8844,12.8844,95300.0
2005-10-21 11:30:00,17.95,17.95,17.79,17.8,76600.0,12.8773,12.8773,12.7625,12.7696,76600.0
2005-10-21 12:00:00,17.78,17.81,17.74,17.8,130900.0,12.7553,12.7768,12.7266,12.7696,130900.0
2005-10-21 12:30:00,17.81,17.93,17.78,17.93,72500.0,12.7768,12.8629,12.7553,12.8629,72500.0
2005-10-21 13:00:00,17.93,17.93,17.89,17.89,32500.0,12.8629,12.8629,12.8342,12.8342,32500.0
2005-10-21 13:30:00,17.9,17.92,17.87,17.88,45700.0,12.8414,12.8557,12.8199,12.827,45700.0
2005-10-21 14:00:00,17.87,17.96,17.87,17.89,127800.0,12.8199,12.8844,12.8199,12.8342,127800.0
2005-10-21 14:30:00,17.89,17.92,17.8,17.9,149400.0,12.8342,12.8557,12.7696,12.8414,149400.0
2005-10-21 15:00:00,17.9,17.9,17.81,17.82,119900.0,12.8414,12.8414,12.7768,12.784,119900.0
2005-10-21 15:30:00,17.82,17.82,17.7,17.74,415200.0,12.784,12.784,12.6979,12.7266,415200.0
2005-10-24 09:30:00,17.73,17.98,17.71,17.96,192600.0,12.7194,12.8988,12.7051,12.8844,192600.0
2005-10-24 10:00:00,17.97,18.04,17.87,18.02,141000.0,12.8916,12.9418,12.8199,12.9275,141000.0
2005-10-24 10:30:00,18.02,18.06,17.96,18.06,120300.0,12.9275,12.9562,12.8844,12.9562,120300.0
2005-10-24 11:00:00,18.06,18.21,18.06,18.11,121900.0,12.9562,13.0638,12.9562,12.992,121900.0
2005-10-24 11:30:00,18.11,18.13,18.08,18.1,73000.0,12.992,13.0064,12.9705,12.9849,73000.0
2005-10-24 12:00:00,18.11,18.12,18.04,18.09,68900.0,12.992,12.9992,12.9418,12.9777,68900.0
2005-10-24 12:30:00,18.08,18.08,18.04,18.06,24000.0,12.9705,12.9705,12.9418,12.9562,24000.0
2005-10-24 13:00:00,18.06,18.08,18.05,18.07,56000.0,12.9562,12.9705,12.949,12.9633,56000.0
2005-10-24 13:30:00,18.08,18.12,18.07,18.08,45400.0,12.9705,12.9992,12.9633,12.9705,45400.0
2005-10-24 14:00:00,18.09,18.09,18.06,18.07,51800.0,12.9777,12.9777,12.9562,12.9633,51800.0
2005-10-24 14:30:00,18.06,18.07,18.05,18.05,41000.0,12.9562,12.9633,12.949,12.949,41000.0
2005-10-24 15:00:00,18.05,18.07,18.04,18.05,100500.0,12.949,12.9633,12.9418,12.949,100500.0
2005-10-24 15:30:00,18.05,18.05,18.04,18.05,314700.0,12.949,12.949,12.9418,12.949,314700.0
2005-10-25 09:30:00,18.05,18.08,17.95,17.98,70800.0,12.949,12.9705,12.8773,12.8988,70800.0
2005-10-25 10:00:00,17.96,18.15,17.96,18.14,113500.0,12.8844,13.0207,12.8844,13.0136,113500.0
2005-10-25 10:30:00,18.1,18.17,18.05,18.08,86900.0,12.9849,13.0351,12.949,12.9705,86900.0
2005-10-25 11:00:00,18.08,18.08,18.0,18.05,277900.0,12.9705,12.9705,12.9131,12.949,277900.0
2005-10-25 11:30:00,18.04,18.05,17.96,17.98,57400.0,12.9418,12.949,12.8844,12.8988,57400.0
2005-10-25 12:00:00,17.97,18.03,17.96,17.99,40600.0,12.8916,12.9346,12.8844,12.9059,40600.0
2005-10-25 12:30:00,17.99,18.0,17.94,17.97,893200.0,12.9059,12.9131,12.8701,12.8916,893200.0
2005-10-25 13:00:00,17.95,17.97,17.93,17.95,69500.0,12.8773,12.8916,12.8629,12.8773,69500.0
2005-10-25 13:30:00,17.94,17.94,17.83,17.83,196900.0,12.8701,12.8701,12.7912,12.7912,196900.0
2005-10-25 14:00:00,17.83,17.87,17.8,17.86,162200.0,12.7912,12.8199,12.7696,12.8127,162200.0
2005-10-25 14:30:00,17.87,17.9,17.84,17.88,193000.0,12.8199,12.8414,12.7983,12.827,193000.0
2005-10-25 15:00:00,17.89,17.9,17.85,17.9,481100.0,12.8342,12.8414,12.8055,12.8414,481100.0
2005-10-25 15:30:00,17.9,17.95,17.87,17.91,627900.0,12.8414,12.8773,12.8199,12.8486,627900.0
2005-10-26 09:30:00,17.93,18.0,17.82,17.99,121400.0,12.8629,12.9131,12.784,12.9059,121400.0
2005-10-26 10:00:00,17.99,17.99,17.95,17.96,177900.0,12.9059,12.9059,12.8773,12.8844,177900.0
2005-10-26 10:30:00,17.96,17.96,17.86,17.89,184200.0,12.8844,12.8844,12.8127,12.8342,184200.0
2005-10-26 11:00:00,17.88,17.91,17.88,17.9,205300.0,12.827,12.8486,12.827,12.8414,205300.0
2005-10-26 11:30:00,17.9,17.91,17.81,17.83,107100.0,12.8414,12.8486,12.7768,12.7912,107100.0
2005-10-26 12:00:00,17.83,17.84,17.77,17.82,97400.0,12.7912,12.7983,12.7481,12.784,97400.0
2005-10-26 12:30:00,17.83,17.86,17.83,17.86,101400.0,12.7912,12.8127,12.7912,12.8127,101400.0
2005-10-26 13:00:00,17.86,17.86,17.8,17.82,99900.0,12.8127,12.8127,12.7696,12.784,99900.0
2005-10-26 13:30:00,17.82,17.82,17.77,17.8,126200.0,12.784,12.784,12.7481,12.7696,126200.0
2005-10-26 14:00:00,17.8,17.85,17.8,17.83,76200.0,12.7696,12.8055,12.7696,12.7912,76200.0
2005-10-26 14:30:00,17.82,17.83,17.77,17.8,69000.0,12.784,12.7912,12.7481,12.7696,69000.0
2005-10-26 15:00:00,17.8,17.81,17.78,17.8,126800.0,12.7696,12.7768,12.7553,12.7696,126800.0
2005-10-26 15:30:00,17.8,17.81,17.76,17.78,183600.0,12.7696,12.7768,12.7409,12.7553,183600.0
2005-10-27 09:30:00,17.68,17.74,17.54,17.55,73800.0,12.6836,12.7266,12.5831,12.5903,73800.0
2005-10-27 10:00:00,17.55,17.59,17.46,17.51,81000.0,12.5903,12.619,12.5257,12.5616,81000.0
2005-10-27 10:30:00,17.51,17.53,17.46,17.5,150500.0,12.5616,12.5759,12.5257,12.5544,150500.0
2005-10-27 11:00:00,17.49,17.5,17.45,17.46,42500.0,12.5472,12.5544,12.5186,12.5257,42500.0
2005-10-27 11:30:00,17.47,17.48,17.45,17.45,60000.0,12.5329,12.5401,12.5186,12.5186,60000.0
2005-10-27 12:00:00,17.45,17.47,17.45,17.46,60800.0,12.5186,12.5329,12.5186,12.5257,60800.0
2005-10-27 12:30:00,17.45,17.46,17.42,17.44,36100.0,12.5186,12.5257,12.497,12.5114,36100.0
2005-10-27 13:00:00,17.45,17.45,17.4,17.4,57400.0,12.5186,12.5186,12.4827,12.4827,57400.0
2005-10-27 13:30:00,17.4,17.41,17.33,17.34,86800.0,12.4827,12.4899,12.4325,12.4396,86800.0
2005-10-27 14:00:00,17.33,17.35,17.3,17.31,53400.0,12.4325,12.4468,12.4109,12.4181,53400.0
2005-10-27 14:30:00,17.31,17.31,17.22,17.22,117100.0,12.4181,12.4181,12.3536,12.3536,117100.0
2005-10-27 15:00:00,17.22,17.24,17.16,17.17,167300.0,12.3536,12.3679,12.3105,12.3177,167300.0
2005-10-27 15:30:00,17.17,17.21,17.14,17.2,263300.0,12.3177,12.3464,12.2962,12.3392,263300.0
2005-10-28 09:30:00,17.35,17.35,17.1,17.18,177100.0,12.4468,12.4468,12.2675,12.3249,177100.0
2005-10-28 10:00:00,17.18,17.36,17.15,17.35,149100.0,12.3249,12.454,12.3033,12.4468,149100.0
2005-10-28 10:30:00,17.35,17.35,17.31,17.33,65800.0,12.4468,12.4468,12.4181,12.4325,65800.0
2005-10-28 11:00:00,17.34,17.44,17.33,17.42,99800.0,12.4396,12.5114,12.4325,12.497,99800.0
2005-10-28 11:30:00,17.43,17.45,17.41,17.45,61300.0,12.5042,12.5186,12.4899,12.5186,61300.0
2005-10-28 12:00:00,17.45,17.5,17.44,17.49,51400.0,12.5186,12.5544,12.5114,12.5472,51400.0
2005-10-28 12:30:00,17.49,17.49,17.46,17.48,30600.0,12.5472,12.5472,12.5257,12.5401,30600.0
2005-10-28 13:00:00,17.48,17.49,17.47,17.48,46400.0,12.5401,12.5472,12.5329,12.5401,46400.0
2005-10-28 13:30:00,17.48,17.49,17.46,17.48,29400.0,12.5401,12.5472,12.5257,12.5401,29400.0
2005-10-28 14:00:00,17.48,17.49,17.47,17.48,66300.0,12.5401,12.5472,12.5329,12.5401,66300.0
2005-10-28 14:30:00,17.47,17.49,17.45,17.47,74900.0,12.5329,12.5472,12.5186,12.5329,74900.0
2005-10-28 15:00:00,17.47,17.49,17.46,17.47,81800.0,12.5329,12.5472,12.5257,12.5329,81800.0
2005-10-28 15:30:00,17.47,17.5,17.47,17.49,106300.0,12.5329,12.5544,12.5329,12.5472,106300.0
2005-10-31 09:30:00,17.54,17.94,17.54,17.94,281500.0,12.5831,12.8701,12.5831,12.8701,281500.0
2005-10-31 10:00:00,17.94,17.98,17.87,17.93,156200.0,12.8701,12.8988,12.8199,12.8629,156200.0
2005-10-31 10:30:00,17.93,17.97,17.91,17.94,102400.0,12.8629,12.8916,12.8486,12.8701,102400.0
2005-10-31 11:00:00,17.94,17.99,17.93,17.99,94000.0,12.8701,12.9059,12.8629,12.9059,94000.0
2005-10-31 11:30:00,17.99,18.0,17.91,17.95,69300.0,12.9059,12.9131,12.8486,12.8773,69300.0
2005-10-31 12:00:00,17.95,18.0,17.94,17.99,63000.0,12.8773,12.9131,12.8701,12.9059,63000.0
2005-10-31 12:30:00,17.99,17.99,17.96,17.97,39500.0,12.9059,12.9059,12.8844,12.8916,39500.0
2005-10-31 13:00:00,17.96,17.97,17.94,17.94,62500.0,12.8844,12.8916,12.8701,12.8701,62500.0
2005-10-31 13:30:00,17.94,17.95,17.85,17.86,60700.0,12.8701,12.8773,12.8055,12.8127,60700.0
2005-10-31 14:00:00,17.86,17.87,17.82,17.83,95700.0,12.8127,12.8199,12.784,12.7912,95700.0
2005-10-31 14:30:00,17.83,17.85,17.77,17.84,369600.0,12.7912,12.8055,12.7481,12.7983,369600.0
2005-10-31 15:00:00,17.84,17.86,17.84,17.85,65500.0,12.7983,12.8127,12.7983,12.8055,65500.0
2005-10-31 15:30:00,17.85,17.86,17.79,17.8,318300.0,12.8055,12.8127,12.7625,12.7696,318300.0
2005-11-01 09:30:00,17.8,17.8,17.68,17.77,98800.0,12.7696,12.7696,12.6836,12.7481,98800.0
2005-11-01 10:00:00,17.76,17.8,17.67,17.7,52700.0,12.7409,12.7696,12.6764,12.6979,52700.0
2005-11-01 10:30:00,17.7,17.79,17.64,17.69,91600.0,12.6979,12.7625,12.6549,12.6907,91600.0
2005-11-01 11:00:00,17.68,17.77,17.68,17.75,85400.0,12.6836,12.7481,12.6836,12.7338,85400.0
2005-11-01 11:30:00,17.74,17.84,17.74,17.83,54800.0,12.7266,12.7983,12.7266,12.7912,54800.0
2005-11-01 12:00:00,17.83,17.83,17.8,17.81,88600.0,12.7912,12.7912,12.7696,12.7768,88600.0
2005-11-01 12:30:00,17.82,17.83,17.76,17.77,64100.0,12.784,12.7912,12.7409,12.7481,64100.0
2005-11-01 13:00:00,17.78,17.8,17.78,17.8,59600.0,12.7553,12.7696,12.7553,12.7696,59600.0
2005-11-01 13:30:00,17.8,17.85,17.79,17.84,71400.0,12.7696,12.8055,12.7625,12.7983,71400.0
2005-11-01 14:00:00,17.85,17.92,17.82,17.9,106700.0,12.8055,12.8557,12.784,12.8414,106700.0
2005-11-01 14:30:00,17.9,17.94,17.82,17.87,79800.0,12.8414,12.8701,12.784,12.8199,79800.0
2005-11-01 15:00:00,17.87,17.92,17.87,17.91,134700.0,12.8199,12.8557,12.8199,12.8486,134700.0
2005-11-01 15:30:00,17.91,17.92,17.89,17.89,157900.0,12.8486,12.8557,12.8342,12.8342,157900.0
2005-11-02 09:30:00,17.89,18.07,17.89,18.03,59800.0,12.8342,12.9633,12.8342,12.9346,59800.0
2005-11-02 10:00:00,18.04,18.05,18.03,18.05,51700.0,12.9418,12.949,12.9346,12.949,51700.0
2005-11-02 10:30:00,18.05,18.05,17.98,17.99,37500.0,12.949,12.949,12.8988,12.9059,37500.0
2005-11-02 11:00:00,17.99,18.03,17.98,18.03,97800.0,12.9059,12.9346,12.8988,12.9346,97800.0
2005-11-02 11:30:00,18.03,18.05,18.02,18.05,77700.0,12.9346,12.949,12.9275,12.949,77700.0
2005-11-02 12:00:00,18.05,18.05,18.01,18.05,106500.0,12.949,12.949,12.9203,12.949,106500.0
2005-11-02 12:30:00,18.05,18.05,18.03,18.05,60000.0,12.949,12.949,12.9346,12.949,60000.0
2005-11-02 13:00:00,18.05,18.05,18.04,18.04,23600.0,12.949,12.949,12.9418,12.9418,23600.0
2005-11-02 13:30:00,18.04,18.05,18.03,18.05,63100.0,12.9418,12.949,12.9346,12.949,63100.0
2005-11-02 14:00:00,18.05,18.05,18.02,18.04,41600.0,12.949,12.949,12.9275,12.9418,41600.0
2005-11-02 14:30:00,18.04,18.05,17.99,18.01,47600.0,12.9418,12.949,12.9059,12.9203,47600.0
2005-11-02 15:00:00,18.01,18.04,17.99,18.04,65100.0,12.9203,12.9418,12.9059,12.9418,65100.0
2005-11-02 15:30:00,18.04,18.05,18.01,18.04,59800.0,12.9418,12.949,12.9203,12.9418,59800.0
2005-11-03 09:30:00,18.05,18.13,18.04,18.1,148600.0,12.949,13.0064,12.9418,12.9849,148600.0
2005-11-03 10:00:00,18.09,18.1,18.02,18.04,64400.0,12.9777,12.9849,12.9275,12.9418,64400.0
2005-11-03 10:30:00,18.05,18.12,18.03,18.11,156300.0,12.949,12.9992,12.9346,12.992,156300.0
2005-11-03 11:00:00,18.1,18.17,18.1,18.14,98700.0,12.9849,13.0351,12.9849,13.0136,98700.0
2005-11-03 11:30:00,18.14,18.18,18.09,18.17,171900.0,13.0136,13.0423,12.9777,13.0351,171900.0
2005-11-03 12:00:00,18.17,18.21,18.14,18.21,187000.0,13.0351,13.0638,13.0136,13.0638,187000.0
2005-11-03 12:30:00,18.2,18.27,18.2,18.25,67400.0,13.0566,13.1068,13.0566,13.0925,67400.0
2005-11-03 13:00:00,18.25,18.27,18.22,18.23,68800.0,13.0925,13.1068,13.0709,13.0781,68800.0
2005-11-03 13:30:00,18.23,18.24,18.2,18.23,93000.0,13.0781,13.0853,13.0566,13.0781,93000.0
2005-11-03 14:00:00,18.24,18.24,18.21,18.23,98400.0,13.0853,13.0853,13.0638,13.0781,98400.0
2005-11-03 14:30:00,18.23,18.23,18.19,18.23,164400.0,13.0781,13.0781,13.0494,13.0781,164400.0
2005-11-03 15:00:00,18.23,18.25,18.2,18.24,184300.0,13.0781,13.0925,13.0566,13.0853,184300.0
2005-11-03 15:30:00,18.24,18.25,18.22,18.23,135400.0,13.0853,13.0925,13.0709,13.0781,135400.0
2005-11-04 09:30:00,18.39,18.48,18.37,18.43,158600.0,13.1929,13.2575,13.1786,13.2216,158600.0
2005-11-04 10:00:00,18.44,18.48,18.43,18.47,144200.0,13.2288,13.2575,13.2216,13.2503,144200.0
2005-11-04 10:30:00,18.47,18.5,18.45,18.49,124800.0,13.2503,13.2718,13.2359,13.2646,124800.0
2005-11-04 11:00:00,18.49,18.5,18.47,18.48,120200.0,13.2646,13.2718,13.2503,13.2575,120200.0
2005-11-04 11:30:00,18.48,18.49,18.45,18.49,65400.0,13.2575,13.2646,13.2359,13.2646,65400.0
2005-11-04 12:00:00,18.49,18.5,18.47,18.5,53100.0,13.2646,13.2718,13.2503,13.2718,53100.0
2005-11-04 12:30:00,18.5,18.53,18.5,18.52,58700.0,13.2718,13.2933,13.2718,13.2862,58700.0
2005-11-04 13:00:00,18.52,18.52,18.39,18.44,57600.0,13.2862,13.2862,13.1929,13.2288,57600.0
2005-11-04 13:30:00,18.44,18.52,18.44,18.49,55800.0,13.2288,13.2862,13.2288,13.2646,55800.0
2005-11-04 14:00:00,18.5,19.5,18.48,18.53,295400.0,13.2718,13.9892,13.2575,13.2933,295400.0
2005-11-04 14:30:00,18.54,18.6,18.53,18.6,256300.0,13.3005,13.3436,13.2933,13.3436,256300.0
2005-11-04 15:00:00,18.6,18.6,18.51,18.52,99000.0,13.3436,13.3436,13.279,13.2862,99000.0
2005-11-04 15:30:00,18.51,18.54,18.49,18.53,201100.0,13.279,13.3005,13.2646,13.2933,201100.0
2005-11-07 09:30:00,18.63,18.74,18.47,18.72,107000.0,13.3651,13.444,13.2503,13.4296,107000.0
2005-11-07 10:00:00,18.71,18.74,18.66,18.67,71500.0,13.4225,13.444,13.3866,13.3938,71500.0
2005-11-07 10:30:00,18.68,18.7,18.61,18.63,116300.0,13.401,13.4153,13.3507,13.3651,116300.0
2005-11-07 11:00:00,18.64,18.67,18.6,18.62,62300.0,13.3723,13.3938,13.3436,13.3579,62300.0
2005-11-07 11:30:00,18.62,18.66,18.61,18.63,92200.0,13.3579,13.3866,13.3507,13.3651,92200.0
2005-11-07 12:00:00,18.62,18.65,18.59,18.63,110700.0,13.3579,13.3794,13.3364,13.3651,110700.0
2005-11-07 12:30:00,18.63,18.65,18.57,18.62,76600.0,13.3651,13.3794,13.322,13.3579,76600.0
2005-11-07 13:00:00,18.63,18.66,18.6,18.63,56200.0,13.3651,13.3866,13.3436,13.3651,56200.0
2005-11-07 13:30:00,18.62,18.67,18.62,18.66,32900.0,13.3579,13.3938,13.3579,13.3866,32900.0
2005-11-07 14:00:00,18.65,18.65,18.55,18.59,132600.0,13.3794,13.3794,13.3077,13.3364,132600.0
2005-11-07 14:30:00,18.58,18.6,18.49,18.49,193300.0,13.3292,13.3436,13.2646,13.2646,193300.0
2005-11-07 15:00:00,18.5,18.62,18.49,18.61,148900.0,13.2718,13.3579,13.2646,13.3507,148900.0
2005-11-07 15:30:00,18.61,18.65,18.5,18.5,228000.0,13.3507,13.3794,13.2718,13.2718,228000.0
2005-11-08 09:30:00,18.54,18.55,18.37,18.53,108300.0,13.3005,13.3077,13.1786,13.2933,108300.0
2005-11-08 10:00:00,18.54,18.64,18.51,18.64,60800.0,13.3005,13.3723,13.279,13.3723,60800.0
2005-11-08 10:30:00,18.64,18.67,18.58,18.6,65400.0,13.3723,13.3938,13.3292,13.3436,65400.0
2005-11-08 11:00:00,18.6,18.61,18.55,18.55,48800.0,13.3436,13.3507,13.3077,13.3077,48800.0
2005-11-08 11:30:00,18.56,18.59,18.54,18.58,54400.0,13.3149,13.3364,13.3005,13.3292,54400.0
2005-11-08 12:00:00,18.58,18.59,18.55,18.57,54500.0,13.3292,13.3364,13.3077,13.322,54500.0
2005-11-08 12:30:00,18.59,18.61,18.58,18.59,26300.0,13.3364,13.3507,13.3292,13.3364,26300.0
2005-11-08 13:00:00,18.59,18.6,18.56,18.59,33200.0,13.3364,13.3436,13.3149,13.3364,33200.0
2005-11-08 13:30:00,18.59,18.59,18.56,18.57,24200.0,13.3364,13.3364,13.3149,13.322,24200.0
2005-11-08 14:00:00,18.57,18.6,18.56,18.6,50000.0,13.322,13.3436,13.3149,13.3436,50000.0
2005-11-08 14:30:00,18.6,18.6,18.59,18.6,52800.0,13.3436,13.3436,13.3364,13.3436,52800.0
2005-11-08 15:00:00,18.6,18.61,18.56,18.61,90700.0,13.3436,13.3507,13.3149,13.3507,90700.0
2005-11-08 15:30:00,18.61,18.61,18.55,18.56,99700.0,13.3507,13.3507,13.3077,13.3149,99700.0
2005-11-09 09:30:00,18.56,18.64,18.51,18.57,37900.0,13.3149,13.3723,13.279,13.322,37900.0
2005-11-09 10:00:00,18.59,18.61,18.56,18.56,28600.0,13.3364,13.3507,13.3149,13.3149,28600.0
2005-11-09 10:30:00,18.56,18.57,18.51,18.52,58400.0,13.3149,13.322,13.279,13.2862,58400.0
2005-11-09 11:00:00,18.51,18.57,18.51,18.57,56300.0,13.279,13.322,13.279,13.322,56300.0
2005-11-09 11:30:00,18.57,18.58,18.55,18.58,29700.0,13.322,13.3292,13.3077,13.3292,29700.0
2005-11-09 12:00:00,18.57,18.63,18.56,18.63,79900.0,13.322,13.3651,13.3149,13.3651,79900.0
2005-11-09 12:30:00,18.62,18.64,18.59,18.61,45700.0,13.3579,13.3723,13.3364,13.3507,45700.0
2005-11-09 13:00:00,18.61,18.61,18.59,18.6,73100.0,13.3507,13.3507,13.3364,13.3436,73100.0
2005-11-09 13:30:00,18.6,18.63,18.6,18.6,59400.0,13.3436,13.3651,13.3436,13.3436,59400.0
2005-11-09 14:00:00,18.61,18.65,18.59,18.64,55900.0,13.3507,13.3794,13.3364,13.3723,55900.0
2005-11-09 14:30:00,18.65,18.65,18.62,18.63,69500.0,13.3794,13.3794,13.3579,13.3651,69500.0
2005-11-09 15:00:00,18.63,18.64,18.59,18.59,56000.0,13.3651,13.3723,13.3364,13.3364,56000.0
2005-11-09 15:30:00,18.6,18.63,18.58,18.63,146600.0,13.3436,13.3651,13.3292,13.3651,146600.0
2005-11-10 09:30:00,18.69,18.69,18.42,18.46,157300.0,13.4081,13.4081,13.2144,13.2431,157300.0
2005-11-10 10:00:00,18.46,18.5,18.44,18.48,78700.0,13.2431,13.2718,13.2288,13.2575,78700.0
2005-11-10 10:30:00,18.48,18.57,18.47,18.57,89500.0,13.2575,13.322,13.2503,13.322,89500.0
2005-11-10 11:00:00,18.57,18.61,18.56,18.6,97500.0,13.322,13.3507,13.3149,13.3436,97500.0
2005-11-10 11:30:00,18.6,18.6,18.56,18.56,25000.0,13.3436,13.3436,13.3149,13.3149,25000.0
2005-11-10 12:00:00,18.56,18.69,18.56,18.68,93300.0,13.3149,13.4081,13.3149,13.401,93300.0
2005-11-10 12:30:00,18.67,18.69,18.62,18.65,65900.0,13.3938,13.4081,13.3579,13.3794,65900.0
2005-11-10 13:00:00,18.64,18.64,18.58,18.59,149700.0,13.3723,13.3723,13.3292,13.3364,149700.0
2005-11-10 13:30:00,18.6,18.65,18.58,18.65,142600.0,13.3436,13.3794,13.3292,13.3794,142600.0
2005-11-10 14:00:00,18.65,18.65,18.63,18.65,93400.0,13.3794,13.3794,13.3651,13.3794,93400.0
2005-11-10 14:30:00,18.64,18.68,18.64,18.66,125900.0,13.3723,13.401,13.3723,13.3866,125900.0
2005-11-10 15:00:00,18.67,18.69,18.66,18.67,114700.0,13.3938,13.4081,13.3866,13.3938,114700.0
2005-11-10 15:30:00,18.68,18.7,18.67,18.7,114900.0,13.401,13.4153,13.3938,13.4153,114900.0
2005-11-11 09:30:00,18.66,18.7,18.61,18.65,76300.0,13.3866,13.4153,13.3507,13.3794,76300.0
2005-11-11 10:00:00,18.64,18.68,18.58,18.6,84700.0,13.3723,13.401,13.3292,13.3436,84700.0
2005-11-11 10:30:00,18.59,18.6,18.44,18.45,113900.0,13.3364,13.3436,13.2288,13.2359,113900.0
2005-11-11 11:00:00,18.45,18.47,18.45,18.46,169500.0,13.2359,13.2503,13.2359,13.2431,169500.0
2005-11-11 11:30:00,18.46,18.5,18.45,18.5,121600.0,13.2431,13.2718,13.2359,13.2718,121600.0
2005-11-11 12:00:00,18.49,18.5,18.47,18.48,42200.0,13.2646,13.2718,13.2503,13.2575,42200.0
2005-11-11 12:30:00,18.48,18.48,18.43,18.44,149400.0,13.2575,13.2575,13.2216,13.2288,149400.0
2005-11-11 13:00:00,18.44,18.45,18.44,18.44,58100.0,13.2288,13.2359,13.2288,13.2288,58100.0
2005-11-11 13:30:00,18.45,18.46,18.44,18.45,68500.0,13.2359,13.2431,13.2288,13.2359,68500.0
2005-11-11 14:00:00,18.45,18.48,18.42,18.43,88300.0,13.2359,13.2575,13.2144,13.2216,88300.0
2005-11-11 14:30:00,18.43,18.43,18.41,18.42,106000.0,13.2216,13.2216,13.2073,13.2144,106000.0
2005-11-11 15:00:00,18.42,18.49,18.41,18.49,68300.0,13.2144,13.2646,13.2073,13.2646,68300.0
2005-11-11 15:30:00,18.5,18.6,18.5,18.58,285900.0,13.2718,13.3436,13.2718,13.3292,285900.0
2005-11-14 09:30:00,15.72,17.17,15.7,16.95,1074600.0,11.2775,12.3177,11.2631,12.1599,1074600.0
2005-11-14 10:00:00,16.95,17.06,16.86,16.98,875500.0,12.1599,12.2388,12.0953,12.1814,875500.0
2005-11-14 10:30:00,16.99,17.0,16.85,16.85,300500.0,12.1886,12.1957,12.0881,12.0881,300500.0
2005-11-14 11:00:00,16.85,16.98,16.78,16.92,319400.0,12.0881,12.1814,12.0379,12.1383,319400.0
2005-11-14 11:30:00,16.92,16.97,16.9,16.92,156600.0,12.1383,12.1742,12.124,12.1383,156600.0
2005-11-14 12:00:00,16.92,17.0,16.92,16.94,279900.0,12.1383,12.1957,12.1383,12.1527,279900.0
2005-11-14 12:30:00,16.93,16.99,16.85,16.94,368300.0,12.1455,12.1886,12.0881,12.1527,368300.0
2005-11-14 13:00:00,16.94,16.95,16.85,16.9,241600.0,12.1527,12.1599,12.0881,12.124,241600.0
2005-11-14 13:30:00,16.89,16.95,16.85,16.94,217700.0,12.1168,12.1599,12.0881,12.1527,217700.0
2005-11-14 14:00:00,16.94,16.95,16.89,16.89,235900.0,12.1527,12.1599,12.1168,12.1168,235900.0
2005-11-14 14:30:00,16.89,16.9,16.81,16.82,156800.0,12.1168,12.124,12.0594,12.0666,156800.0
2005-11-14 15:00:00,16.81,16.82,16.44,16.5,858900.0,12.0594,12.0666,11.794,11.837,858900.0
2005-11-14 15:30:00,16.5,16.59,16.36,16.51,808600.0,11.837,11.9016,11.7366,11.8442,808600.0
2005-11-15 09:30:00,16.51,16.66,16.4,16.63,403300.0,11.8442,11.9518,11.7653,11.9303,403300.0
2005-11-15 10:00:00,16.65,16.7,16.56,16.64,455700.0,11.9446,11.9805,11.8801,11.9375,455700.0
2005-11-15 10:30:00,16.64,16.72,16.61,16.7,250300.0,11.9375,11.9949,11.9159,11.9805,250300.0
2005-11-15 11:00:00,16.7,16.72,16.65,16.68,91900.0,11.9805,11.9949,11.9446,11.9662,91900.0
2005-11-15 11:30:00,16.68,16.7,16.67,16.67,73700.0,11.9662,11.9805,11.959,11.959,73700.0
2005-11-15 12:00:00,16.67,16.68,16.62,16.68,102000.0,11.959,11.9662,11.9231,11.9662,102000.0
2005-11-15 12:30:00,16.67,16.68,16.6,16.62,66100.0,11.959,11.9662,11.9088,11.9231,66100.0
2005-11-15 13:00:00,16.62,16.65,16.62,16.64,60500.0,11.9231,11.9446,11.9231,11.9375,60500.0
2005-11-15 13:30:00,16.64,16.64,16.58,16.59,157500.0,11.9375,11.9375,11.8944,11.9016,157500.0
2005-11-15 14:00:00,16.59,16.6,16.51,16.51,206400.0,11.9016,11.9088,11.8442,11.8442,206400.0
2005-11-15 14:30:00,16.52,16.56,16.51,16.53,179600.0,11.8514,11.8801,11.8442,11.8586,179600.0
2005-11-15 15:00:00,16.53,16.56,16.51,16.51,646600.0,11.8586,11.8801,11.8442,11.8442,646600.0
2005-11-15 15:30:00,16.52,16.55,16.48,16.55,660900.0,11.8514,11.8729,11.8227,11.8729,660900.0
2005-11-16 09:30:00,16.57,16.6,16.36,16.37,129900.0,11.8872,11.9088,11.7366,11.7438,129900.0
2005-11-16 10:00:00,16.37,16.41,16.37,16.39,139100.0,11.7438,11.7725,11.7438,11.7581,139100.0
2005-11-16 10:30:00,16.38,16.4,16.36,16.39,148200.0,11.7509,11.7653,11.7366,11.7581,148200.0
2005-11-16 11:00:00,16.39,16.41,16.35,16.37,107400.0,11.7581,11.7725,11.7294,11.7438,107400.0
2005-11-16 11:30:00,16.38,16.39,16.29,16.36,172300.0,11.7509,11.7581,11.6864,11.7366,172300.0
2005-11-16 12:00:00,16.37,16.38,16.34,16.38,133500.0,11.7438,11.7509,11.7222,11.7509,133500.0
2005-11-16 12:30:00,16.38,16.38,16.36,16.36,72400.0,11.7509,11.7509,11.7366,11.7366,72400.0
2005-11-16 13:00:00,16.36,16.37,16.32,16.34,90500.0,11.7366,11.7438,11.7079,11.7222,90500.0
2005-11-16 13:30:00,16.34,16.35,16.3,16.3,145400.0,11.7222,11.7294,11.6935,11.6935,145400.0
2005-11-16 14:00:00,16.29,16.34,16.27,16.34,216100.0,11.6864,11.7222,11.672,11.7222,216100.0
2005-11-16 14:30:00,16.33,16.34,16.29,16.3,173300.0,11.7151,11.7222,11.6864,11.6935,173300.0
2005-11-16 15:00:00,16.31,16.34,16.3,16.32,110300.0,11.7007,11.7222,11.6935,11.7079,110300.0
2005-11-16 15:30:00,16.33,16.34,16.29,16.34,305400.0,11.7151,11.7222,11.6864,11.7222,305400.0
2005-11-17 09:30:00,16.35,16.45,16.34,16.37,114100.0,11.7294,11.8012,11.7222,11.7438,114100.0
2005-11-17 10:00:00,16.36,16.55,16.36,16.53,146400.0,11.7366,11.8729,11.7366,11.8586,146400.0
2005-11-17 10:30:00,16.53,16.54,16.49,16.51,226100.0,11.8586,11.8657,11.8299,11.8442,226100.0
2005-11-17 11:00:00,16.51,16.52,16.48,16.5,178200.0,11.8442,11.8514,11.8227,11.837,178200.0
2005-11-17 11:30:00,16.5,16.54,16.45,16.47,256900.0,11.837,11.8657,11.8012,11.8155,256900.0
2005-11-17 12:00:00,16.47,16.49,16.42,16.48,84800.0,11.8155,11.8299,11.7796,11.8227,84800.0
2005-11-17 12:30:00,16.48,16.5,16.47,16.49,76500.0,11.8227,11.837,11.8155,11.8299,76500.0
2005-11-17 13:00:00,16.49,16.49,16.46,16.46,48800.0,11.8299,11.8299,11.8083,11.8083,48800.0
2005-11-17 13:30:00,16.47,16.48,16.46,16.48,51300.0,11.8155,11.8227,11.8083,11.8227,51300.0
2005-11-17 14:00:00,16.48,16.49,16.45,16.47,62800.0,11.8227,11.8299,11.8012,11.8155,62800.0
2005-11-17 14:30:00,16.48,16.5,16.47,16.49,98500.0,11.8227,11.837,11.8155,11.8299,98500.0
2005-11-17 15:00:00,16.49,16.53,16.48,16.52,108800.0,11.8299,11.8586,11.8227,11.8514,108800.0
2005-11-17 15:30:00,16.52,16.61,16.52,16.58,163600.0,11.8514,11.9159,11.8514,11.8944,163600.0
2005-11-18 09:30:00,16.68,16.68,16.51,16.53,173100.0,11.9662,11.9662,11.8442,11.8586,173100.0
2005-11-18 10:00:00,16.52,16.63,16.52,16.63,98400.0,11.8514,11.9303,11.8514,11.9303,98400.0
2005-11-18 10:30:00,16.63,16.72,16.6,16.7,167300.0,11.9303,11.9949,11.9088,11.9805,167300.0
2005-11-18 11:00:00,16.7,16.75,16.64,16.73,291100.0,11.9805,12.0164,11.9375,12.002,291100.0
2005-11-18 11:30:00,16.74,16.74,16.64,16.66,107400.0,12.0092,12.0092,11.9375,11.9518,107400.0
2005-11-18 12:00:00,16.65,16.67,16.59,16.59,82300.0,11.9446,11.959,11.9016,11.9016,82300.0
2005-11-18 12:30:00,16.58,16.59,16.55,16.58,113500.0,11.8944,11.9016,11.8729,11.8944,113500.0
2005-11-18 13:00:00,16.58,16.62,16.56,16.62,47300.0,11.8944,11.9231,11.8801,11.9231,47300.0
2005-11-18 13:30:00,16.62,16.69,16.6,16.67,79500.0,11.9231,11.9733,11.9088,11.959,79500.0
2005-11-18 14:00:00,16.67,16.69,16.66,16.69,41600.0,11.959,11.9733,11.9518,11.9733,41600.0
2005-11-18 14:30:00,16.69,16.71,16.61,16.65,123600.0,11.9733,11.9877,11.9159,11.9446,123600.0
2005-11-18 15:00:00,16.66,16.67,16.63,16.67,121900.0,11.9518,11.959,11.9303,11.959,121900.0
2005-11-18 15:30:00,16.67,16.72,16.66,16.71,149300.0,11.959,11.9949,11.9518,11.9877,149300.0
2005-11-21 09:30:00,16.7,16.84,16.66,16.7,124500.0,11.9805,12.0809,11.9518,11.9805,124500.0
2005-11-21 10:00:00,16.7,16.82,16.7,16.79,87700.0,11.9805,12.0666,11.9805,12.0451,87700.0
2005-11-21 10:30:00,16.79,16.84,16.77,16.8,75100.0,12.0451,12.0809,12.0307,12.0522,75100.0
2005-11-21 11:00:00,16.8,16.85,16.75,16.79,92500.0,12.0522,12.0881,12.0164,12.0451,92500.0
2005-11-21 11:30:00,16.79,16.8,16.75,16.77,56200.0,12.0451,12.0522,12.0164,12.0307,56200.0
2005-11-21 12:00:00,16.77,16.78,16.75,16.76,126300.0,12.0307,12.0379,12.0164,12.0236,126300.0
2005-11-21 12:30:00,16.75,16.76,16.72,16.73,123200.0,12.0164,12.0236,11.9949,12.002,123200.0
2005-11-21 13:00:00,16.73,16.76,16.71,16.75,85800.0,12.002,12.0236,11.9877,12.0164,85800.0
2005-11-21 13:30:00,16.75,16.79,16.74,16.77,190100.0,12.0164,12.0451,12.0092,12.0307,190100.0
2005-11-21 14:00:00,16.77,16.79,16.75,16.78,107200.0,12.0307,12.0451,12.0164,12.0379,107200.0
2005-11-21 14:30:00,16.79,16.79,16.75,16.75,115000.0,12.0451,12.0451,12.0164,12.0164,115000.0
2005-11-21 15:00:00,16.76,16.79,16.75,16.76,437400.0,12.0236,12.0451,12.0164,12.0236,437400.0
2005-11-21 15:30:00,16.77,16.78,16.73,16.75,398100.0,12.0307,12.0379,12.002,12.0164,398100.0
2005-11-22 09:30:00,16.74,16.85,16.73,16.74,93300.0,12.0092,12.0881,12.002,12.0092,93300.0
2005-11-22 10:00:00,16.74,16.82,16.72,16.82,77700.0,12.0092,12.0666,11.9949,12.0666,77700.0
2005-11-22 10:30:00,16.82,16.83,16.8,16.81,65700.0,12.0666,12.0738,12.0522,12.0594,65700.0
2005-11-22 11:00:00,16.81,16.82,16.8,16.81,51400.0,12.0594,12.0666,12.0522,12.0594,51400.0
2005-11-22 11:30:00,16.8,16.81,16.75,16.76,35500.0,12.0522,12.0594,12.0164,12.0236,35500.0
2005-11-22 12:00:00,16.75,16.77,16.75,16.76,33600.0,12.0164,12.0307,12.0164,12.0236,33600.0
2005-11-22 12:30:00,16.76,16.76,16.7,16.71,30200.0,12.0236,12.0236,11.9805,11.9877,30200.0
2005-11-22 13:00:00,16.71,16.72,16.69,16.69,22300.0,11.9877,11.9949,11.9733,11.9733,22300.0
2005-11-22 13:30:00,16.7,16.7,16.67,16.69,37000.0,11.9805,11.9805,11.959,11.9733,37000.0
2005-11-22 14:00:00,16.69,16.76,16.69,16.74,92200.0,11.9733,12.0236,11.9733,12.0092,92200.0
2005-11-22 14:30:00,16.74,16.78,16.73,16.77,60200.0,12.0092,12.0379,12.002,12.0307,60200.0
2005-11-22 15:00:00,16.78,16.79,16.75,16.78,139400.0,12.0379,12.0451,12.0164,12.0379,139400.0
2005-11-22 15:30:00,16.78,16.8,16.77,16.78,157700.0,12.0379,12.0522,12.0307,12.0379,157700.0
2005-11-23 09:30:00,16.76,16.77,16.66,16.72,40400.0,12.0236,12.0307,11.9518,11.9949,40400.0
2005-11-23 10:00:00,16.73,16.73,16.66,16.67,39200.0,12.002,12.002,11.9518,11.959,39200.0
2005-11-23 10:30:00,16.67,16.73,16.66,16.73,51100.0,11.959,12.002,11.9518,12.002,51100.0
2005-11-23 11:00:00,16.73,16.75,16.71,16.75,54500.0,12.002,12.0164,11.9877,12.0164,54500.0
2005-11-23 11:30:00,16.75,16.75,16.71,16.73,31200.0,12.0164,12.0164,11.9877,12.002,31200.0
2005-11-23 12:00:00,16.72,16.73,16.69,16.69,26700.0,11.9949,12.002,11.9733,11.9733,26700.0
2005-11-23 12:30:00,16.69,16.7,16.67,16.68,43800.0,11.9733,11.9805,11.959,11.9662,43800.0
2005-11-23 13:00:00,16.69,16.69,16.64,16.66,52800.0,11.9733,11.9733,11.9375,11.9518,52800.0
2005-11-23 13:30:00,16.67,16.67,16.62,16.64,50400.0,11.959,11.959,11.9231,11.9375,50400.0
2005-11-23 14:00:00,16.64,16.64,16.59,16.6,116000.0,11.9375,11.9375,11.9016,11.9088,116000.0
2005-11-23 14:30:00,16.6,16.61,16.59,16.59,83600.0,11.9088,11.9159,11.9016,11.9016,83600.0
2005-11-23 15:00:00,16.6,16.6,16.58,16.59,48200.0,11.9088,11.9088,11.8944,11.9016,48200.0
2005-11-23 15:30:00,16.59,16.59,16.53,16.53,225500.0,11.9016,11.9016,11.8586,11.8586,225500.0
2005-11-25 09:30:00,16.62,16.65,16.52,16.61,73600.0,11.9231,11.9446,11.8514,11.9159,73600.0
2005-11-25 10:00:00,16.61,16.68,16.59,16.67,50100.0,11.9159,11.9662,11.9016,11.959,50100.0
2005-11-25 10:30:00,16.67,16.74,16.66,16.74,51500.0,11.959,12.0092,11.9518,12.0092,51500.0
2005-11-25 11:00:00,16.74,16.79,16.73,16.79,49500.0,12.0092,12.0451,12.002,12.0451,49500.0
2005-11-25 11:30:00,16.79,16.79,16.76,16.78,30500.0,12.0451,12.0451,12.0236,12.0379,30500.0
2005-11-25 12:00:00,16.77,16.78,16.74,16.74,52500.0,12.0307,12.0379,12.0092,12.0092,52500.0
2005-11-25 12:30:00,16.76,16.79,16.75,16.76,51000.0,12.0236,12.0451,12.0164,12.0236,51000.0
2005-11-25 13:00:00,16.78,16.78,16.78,16.78,10900.0,12.0379,12.0379,12.0379,12.0379,10900.0
2005-11-25 13:30:00,16.78,16.78,16.78,16.78,0.0,12.0379,12.0379,12.0379,12.0379,0.0
2005-11-25 14:00:00,16.78,16.78,16.78,16.78,0.0,12.0379,12.0379,12.0379,12.0379,0.0
2005-11-25 14:30:00,16.78,16.78,16.78,16.78,0.0,12.0379,12.0379,12.0379,12.0379,0.0
2005-11-25 15:00:00,16.78,16.78,16.78,16.78,0.0,12.0379,12.0379,12.0379,12.0379,0.0
2005-11-25 15:30:00,16.78,16.78,16.78,16.78,0.0,12.0379,12.0379,12.0379,12.0379,0.0
2005-11-28 09:30:00,16.73,16.77,16.51,16.51,77700.0,12.002,12.0307,11.8442,11.8442,77700.0
2005-11-28 10:00:00,16.51,16.65,16.51,16.53,64600.0,11.8442,11.9446,11.8442,11.8586,64600.0
2005-11-28 10:30:00,16.54,16.63,16.52,16.63,69800.0,11.8657,11.9303,11.8514,11.9303,69800.0
2005-11-28 11:00:00,16.62,16.68,16.59,16.66,50300.0,11.9231,11.9662,11.9016,11.9518,50300.0
2005-11-28 11:30:00,16.66,16.77,16.65,16.73,119600.0,11.9518,12.0307,11.9446,12.002,119600.0
2005-11-28 12:00:00,16.73,16.74,16.7,16.72,55000.0,12.002,12.0092,11.9805,11.9949,55000.0
2005-11-28 12:30:00,16.72,16.72,16.66,16.66,59400.0,11.9949,11.9949,11.9518,11.9518,59400.0
2005-11-28 13:00:00,16.65,16.72,16.65,16.7,63800.0,11.9446,11.9949,11.9446,11.9805,63800.0
2005-11-28 13:30:00,16.7,16.71,16.67,16.7,46500.0,11.9805,11.9877,11.959,11.9805,46500.0
2005-11-28 14:00:00,16.7,16.7,16.65,16.66,83000.0,11.9805,11.9805,11.9446,11.9518,83000.0
2005-11-28 14:30:00,16.66,16.67,16.63,16.65,98800.0,11.9518,11.959,11.9303,11.9446,98800.0
2005-11-28 15:00:00,16.65,16.67,16.63,16.66,159300.0,11.9446,11.959,11.9303,11.9518,159300.0
2005-11-28 15:30:00,16.66,16.68,16.63,16.68,283600.0,11.9518,11.9662,11.9303,11.9662,283600.0
2005-11-29 09:30:00,16.73,16.79,16.67,16.74,70600.0,12.0305,12.0736,11.9873,12.0376,70600.0
2005-11-29 10:00:00,16.75,16.8,16.72,16.77,178000.0,12.0448,12.0808,12.0233,12.0592,178000.0
2005-11-29 10:30:00,16.78,16.82,16.74,16.79,169800.0,12.0664,12.0952,12.0376,12.0736,169800.0
2005-11-29 11:00:00,16.79,16.87,16.79,16.86,95000.0,12.0736,12.1311,12.0736,12.1239,95000.0
2005-11-29 11:30:00,16.86,16.91,16.85,16.89,68500.0,12.1239,12.1599,12.1167,12.1455,68500.0
2005-11-29 12:00:00,16.89,16.89,16.84,16.85,32400.0,12.1455,12.1455,12.1096,12.1167,32400.0
2005-11-29 12:30:00,16.85,16.86,16.84,16.85,44300.0,12.1167,12.1239,12.1096,12.1167,44300.0
2005-11-29 13:00:00,16.86,16.87,16.84,16.87,31600.0,12.1239,12.1311,12.1096,12.1311,31600.0
2005-11-29 13:30:00,16.87,16.87,16.83,16.84,56100.0,12.1311,12.1311,12.1024,12.1096,56100.0
2005-11-29 14:00:00,16.85,16.9,16.85,16.89,83600.0,12.1167,12.1527,12.1167,12.1455,83600.0
2005-11-29 14:30:00,16.89,16.91,16.86,16.91,80200.0,12.1455,12.1599,12.1239,12.1599,80200.0
2005-11-29 15:00:00,16.91,16.91,16.86,16.88,59700.0,12.1599,12.1599,12.1239,12.1383,59700.0
2005-11-29 15:30:00,16.88,16.93,16.88,16.89,155600.0,12.1383,12.1743,12.1383,12.1455,155600.0
2005-11-30 09:30:00,16.93,16.97,16.88,16.91,73600.0,12.1743,12.203,12.1383,12.1599,73600.0
2005-11-30 10:00:00,16.91,16.91,16.83,16.91,57500.0,12.1599,12.1599,12.1024,12.1599,57500.0
2005-11-30 10:30:00,16.9,16.9,16.86,16.87,46700.0,12.1527,12.1527,12.1239,12.1311,46700.0
2005-11-30 11:00:00,16.86,16.89,16.83,16.84,129100.0,12.1239,12.1455,12.1024,12.1096,129100.0
2005-11-30 11:30:00,16.85,16.85,16.83,16.83,23000.0,12.1167,12.1167,12.1024,12.1024,23000.0
2005-11-30 12:00:00,16.84,16.85,16.83,16.84,45300.0,12.1096,12.1167,12.1024,12.1096,45300.0
2005-11-30 12:30:00,16.84,16.89,16.84,16.89,96400.0,12.1096,12.1455,12.1096,12.1455,96400.0
2005-11-30 13:00:00,16.89,16.95,16.88,16.91,101700.0,12.1455,12.1887,12.1383,12.1599,101700.0
2005-11-30 13:30:00,16.91,16.92,16.89,16.89,49300.0,12.1599,12.1671,12.1455,12.1455,49300.0
2005-11-30 14:00:00,16.88,16.92,16.88,16.9,73500.0,12.1383,12.1671,12.1383,12.1527,73500.0
2005-11-30 14:30:00,16.9,16.91,16.88,16.9,65000.0,12.1527,12.1599,12.1383,12.1527,65000.0
2005-11-30 15:00:00,16.9,16.9,16.84,16.85,113200.0,12.1527,12.1527,12.1096,12.1167,113200.0
2005-11-30 15:30:00,16.85,16.88,16.83,16.84,202600.0,12.1167,12.1383,12.1024,12.1096,202600.0
2005-12-01 09:30:00,16.83,16.91,16.81,16.9,122600.0,12.1024,12.1599,12.088,12.1527,122600.0
2005-12-01 10:00:00,16.91,17.06,16.91,16.99,166100.0,12.1599,12.2678,12.1599,12.2174,166100.0
2005-12-01 10:30:00,16.99,17.0,16.93,16.93,79700.0,12.2174,12.2246,12.1743,12.1743,79700.0
2005-12-01 11:00:00,16.94,17.05,16.94,17.04,71200.0,12.1815,12.2606,12.1815,12.2534,71200.0
2005-12-01 11:30:00,17.05,17.05,17.01,17.01,43400.0,12.2606,12.2606,12.2318,12.2318,43400.0
2005-12-01 12:00:00,17.01,17.02,17.01,17.02,80400.0,12.2318,12.239,12.2318,12.239,80400.0
2005-12-01 12:30:00,17.01,17.02,17.01,17.02,18600.0,12.2318,12.239,12.2318,12.239,18600.0
2005-12-01 13:00:00,17.02,17.02,16.99,17.02,78900.0,12.239,12.239,12.2174,12.239,78900.0
2005-12-01 13:30:00,17.02,17.04,17.01,17.02,33300.0,12.239,12.2534,12.2318,12.239,33300.0
2005-12-01 14:00:00,17.03,17.06,17.02,17.06,29900.0,12.2462,12.2678,12.239,12.2678,29900.0
2005-12-01 14:30:00,17.06,17.07,17.04,17.05,38000.0,12.2678,12.2749,12.2534,12.2606,38000.0
2005-12-01 15:00:00,17.05,17.1,17.05,17.09,61200.0,12.2606,12.2965,12.2606,12.2893,61200.0
2005-12-01 15:30:00,17.1,17.14,17.09,17.13,181400.0,12.2965,12.3253,12.2893,12.3181,181400.0
2005-12-02 09:30:00,17.1,17.1,17.03,17.04,61900.0,12.2965,12.2965,12.2462,12.2534,61900.0
2005-12-02 10:00:00,17.03,17.04,16.98,16.99,36600.0,12.2462,12.2534,12.2102,12.2174,36600.0
2005-12-02 10:30:00,16.99,17.0,16.93,16.93,43200.0,12.2174,12.2246,12.1743,12.1743,43200.0
2005-12-02 11:00:00,16.93,16.93,16.85,16.89,195000.0,12.1743,12.1743,12.1167,12.1455,195000.0
2005-12-02 11:30:00,16.88,16.88,16.86,16.87,35400.0,12.1383,12.1383,12.1239,12.1311,35400.0
2005-12-02 12:00:00,16.87,16.89,16.86,16.86,39400.0,12.1311,12.1455,12.1239,12.1239,39400.0
2005-12-02 12:30:00,16.85,16.89,16.84,16.86,42000.0,12.1167,12.1455,12.1096,12.1239,42000.0
2005-12-02 13:00:00,16.86,16.87,16.85,16.87,38800.0,12.1239,12.1311,12.1167,12.1311,38800.0
2005-12-02 13:30:00,16.87,16.87,16.86,16.87,12000.0,12.1311,12.1311,12.1239,12.1311,12000.0
2005-12-02 14:00:00,16.86,16.87,16.86,16.87,11500.0,12.1239,12.1311,12.1239,12.1311,11500.0
2005-12-02 14:30:00,16.87,16.87,16.85,16.86,35300.0,12.1311,12.1311,12.1167,12.1239,35300.0
2005-12-02 15:00:00,16.85,16.87,16.85,16.87,48800.0,12.1167,12.1311,12.1167,12.1311,48800.0
2005-12-02 15:30:00,16.87,16.87,16.86,16.86,83400.0,12.1311,12.1311,12.1239,12.1239,83400.0
2005-12-05 09:30:00,16.79,16.8,16.52,16.53,224800.0,12.0736,12.0808,11.8794,11.8866,224800.0
2005-12-05 10:00:00,16.52,16.55,16.5,16.53,104700.0,11.8794,11.901,11.8651,11.8866,104700.0
2005-12-05 10:30:00,16.53,16.58,16.52,16.56,105400.0,11.8866,11.9226,11.8794,11.9082,105400.0
2005-12-05 11:00:00,16.55,16.61,16.54,16.58,51400.0,11.901,11.9442,11.8938,11.9226,51400.0
2005-12-05 11:30:00,16.58,16.59,16.55,16.55,33900.0,11.9226,11.9298,11.901,11.901,33900.0
2005-12-05 12:00:00,16.55,16.56,16.51,16.52,45900.0,11.901,11.9082,11.8723,11.8794,45900.0
2005-12-05 12:30:00,16.51,16.51,16.48,16.49,67100.0,11.8723,11.8723,11.8507,11.8579,67100.0
2005-12-05 13:00:00,16.48,16.49,16.48,16.49,34500.0,11.8507,11.8579,11.8507,11.8579,34500.0
2005-12-05 13:30:00,16.49,16.49,16.44,16.44,121900.0,11.8579,11.8579,11.8219,11.8219,121900.0
2005-12-05 14:00:00,16.44,16.45,16.4,16.4,98500.0,11.8219,11.8291,11.7932,11.7932,98500.0
2005-12-05 14:30:00,16.4,16.5,16.39,16.48,162100.0,11.7932,11.8651,11.786,11.8507,162100.0
2005-12-05 15:00:00,16.48,16.52,16.47,16.52,132700.0,11.8507,11.8794,11.8435,11.8794,132700.0
2005-12-05 15:30:00,16.52,16.53,16.51,16.53,103200.0,11.8794,11.8866,11.8723,11.8866,103200.0
2005-12-06 09:30:00,16.55,16.55,16.41,16.48,56600.0,11.901,11.901,11.8003,11.8507,56600.0
2005-12-06 10:00:00,16.48,16.48,16.44,16.48,47900.0,11.8507,11.8507,11.8219,11.8507,47900.0
2005-12-06 10:30:00,16.48,16.56,16.48,16.53,66700.0,11.8507,11.9082,11.8507,11.8866,66700.0
2005-12-06 11:00:00,16.53,16.55,16.48,16.49,27700.0,11.8866,11.901,11.8507,11.8579,27700.0
2005-12-06 11:30:00,16.49,16.5,16.45,16.46,44100.0,11.8579,11.8651,11.8291,11.8363,44100.0
2005-12-06 12:00:00,16.46,16.49,16.45,16.48,106700.0,11.8363,11.8579,11.8291,11.8507,106700.0
2005-12-06 12:30:00,16.48,16.49,16.46,16.47,41000.0,11.8507,11.8579,11.8363,11.8435,41000.0
2005-12-06 13:00:00,16.47,16.49,16.46,16.46,55700.0,11.8435,11.8579,11.8363,11.8363,55700.0
2005-12-06 13:30:00,16.47,16.47,16.43,16.44,57700.0,11.8435,11.8435,11.8147,11.8219,57700.0
2005-12-06 14:00:00,16.43,16.48,16.43,16.45,47800.0,11.8147,11.8507,11.8147,11.8291,47800.0
2005-12-06 14:30:00,16.45,16.45,16.42,16.42,37600.0,11.8291,11.8291,11.8075,11.8075,37600.0
2005-12-06 15:00:00,16.42,16.43,16.4,16.42,88300.0,11.8075,11.8147,11.7932,11.8075,88300.0
2005-12-06 15:30:00,16.42,16.43,16.34,16.37,143400.0,11.8075,11.8147,11.75,11.7716,143400.0
2005-12-07 09:30:00,16.32,16.33,16.15,16.17,73200.0,11.7356,11.7428,11.6134,11.6278,73200.0
2005-12-07 10:00:00,16.18,16.25,16.14,16.25,40800.0,11.635,11.6853,11.6062,11.6853,40800.0
2005-12-07 10:30:00,16.25,16.26,16.23,16.24,112200.0,11.6853,11.6925,11.6709,11.6781,112200.0
2005-12-07 11:00:00,16.24,16.3,16.24,16.3,54800.0,11.6781,11.7212,11.6781,11.7212,54800.0
2005-12-07 11:30:00,16.3,16.33,16.29,16.31,41200.0,11.7212,11.7428,11.7141,11.7284,41200.0
2005-12-07 12:00:00,16.31,16.33,16.29,16.32,31000.0,11.7284,11.7428,11.7141,11.7356,31000.0
2005-12-07 12:30:00,16.32,16.33,16.31,16.33,31200.0,11.7356,11.7428,11.7284,11.7428,31200.0
2005-12-07 13:00:00,16.33,16.41,16.31,16.31,77900.0,11.7428,11.8003,11.7284,11.7284,77900.0
2005-12-07 13:30:00,16.32,16.34,16.3,16.31,28800.0,11.7356,11.75,11.7212,11.7284,28800.0
2005-12-07 14:00:00,16.31,16.37,16.29,16.36,74200.0,11.7284,11.7716,11.7141,11.7644,74200.0
2005-12-07 14:30:00,16.36,16.37,16.28,16.29,58300.0,11.7644,11.7716,11.7069,11.7141,58300.0
2005-12-07 15:00:00,16.29,16.33,16.28,16.3,95600.0,11.7141,11.7428,11.7069,11.7212,95600.0
2005-12-07 15:30:00,16.3,16.38,16.29,16.3,284300.0,11.7212,11.7788,11.7141,11.7212,284300.0
2005-12-08 09:30:00,16.38,16.4,16.27,16.4,85800.0,11.7788,11.7932,11.6997,11.7932,85800.0
2005-12-08 10:00:00,16.39,16.44,16.39,16.42,46900.0,11.786,11.8219,11.786,11.8075,46900.0
2005-12-08 10:30:00,16.42,16.45,16.39,16.43,78300.0,11.8075,11.8291,11.786,11.8147,78300.0
2005-12-08 11:00:00,16.43,16.53,16.42,16.52,79700.0,11.8147,11.8866,11.8075,11.8794,79700.0
2005-12-08 11:30:00,16.53,16.6,16.52,16.6,63400.0,11.8866,11.937,11.8794,11.937,63400.0
2005-12-08 12:00:00,16.59,16.61,16.58,16.61,67800.0,11.9298,11.9442,11.9226,11.9442,67800.0
2005-12-08 12:30:00,16.6,16.63,16.59,16.62,89700.0,11.937,11.9585,11.9298,11.9514,89700.0
2005-12-08 13:00:00,16.61,16.61,16.57,16.6,75200.0,11.9442,11.9442,11.9154,11.937,75200.0
2005-12-08 13:30:00,16.61,16.64,16.55,16.6,57900.0,11.9442,11.9657,11.901,11.937,57900.0
2005-12-08 14:00:00,16.59,16.6,16.53,16.55,64900.0,11.9298,11.937,11.8866,11.901,64900.0
2005-12-08 14:30:00,16.54,16.54,16.48,16.5,56000.0,11.8938,11.8938,11.8507,11.8651,56000.0
2005-12-08 15:00:00,16.51,16.54,16.5,16.51,76500.0,11.8723,11.8938,11.8651,11.8723,76500.0
2005-12-08 15:30:00,16.5,16.52,16.49,16.49,104900.0,11.8651,11.8794,11.8579,11.8579,104900.0
2005-12-09 09:30:00,16.52,16.61,16.48,16.59,80300.0,11.8794,11.9442,11.8507,11.9298,80300.0
2005-12-09 10:00:00,16.58,16.62,16.57,16.58,40100.0,11.9226,11.9514,11.9154,11.9226,40100.0
2005-12-09 10:30:00,16.58,16.64,16.58,16.62,71500.0,11.9226,11.9657,11.9226,11.9514,71500.0
2005-12-09 11:00:00,16.62,16.62,16.58,16.59,70100.0,11.9514,11.9514,11.9226,11.9298,70100.0
2005-12-09 11:30:00,16.59,16.6,16.57,16.58,52600.0,11.9298,11.937,11.9154,11.9226,52600.0
2005-12-09 12:00:00,16.57,16.57,16.5,16.5,30100.0,11.9154,11.9154,11.8651,11.8651,30100.0
2005-12-09 12:30:00,16.5,16.5,16.46,16.46,52800.0,11.8651,11.8651,11.8363,11.8363,52800.0
2005-12-09 13:00:00,16.47,16.51,16.47,16.49,40900.0,11.8435,11.8723,11.8435,11.8579,40900.0
2005-12-09 13:30:00,16.48,16.53,16.48,16.51,38400.0,11.8507,11.8866,11.8507,11.8723,38400.0
2005-12-09 14:00:00,16.51,16.54,16.49,16.54,51200.0,11.8723,11.8938,11.8579,11.8938,51200.0
2005-12-09 14:30:00,16.54,16.54,16.49,16.49,48600.0,11.8938,11.8938,11.8579,11.8579,48600.0
2005-12-09 15:00:00,16.49,16.52,16.45,16.51,57600.0,11.8579,11.8794,11.8291,11.8723,57600.0
2005-12-09 15:30:00,16.51,16.53,16.49,16.51,97400.0,11.8723,11.8866,11.8579,11.8723,97400.0
2005-12-12 09:30:00,16.49,16.57,16.46,16.53,417300.0,11.8579,11.9154,11.8363,11.8866,417300.0
2005-12-12 10:00:00,16.54,16.6,16.49,16.59,80400.0,11.8938,11.937,11.8579,11.9298,80400.0
2005-12-12 10:30:00,16.6,16.61,16.54,16.55,89400.0,11.937,11.9442,11.8938,11.901,89400.0
2005-12-12 11:00:00,16.55,16.62,16.54,16.62,64700.0,11.901,11.9514,11.8938,11.9514,64700.0
2005-12-12 11:30:00,16.61,16.69,16.61,16.69,145400.0,11.9442,12.0017,11.9442,12.0017,145400.0
2005-12-12 12:00:00,16.68,16.69,16.63,16.65,56600.0,11.9945,12.0017,11.9585,11.9729,56600.0
2005-12-12 12:30:00,16.64,16.64,16.48,16.53,109900.0,11.9657,11.9657,11.8507,11.8866,109900.0
2005-12-12 13:00:00,16.54,16.58,16.52,16.58,120500.0,11.8938,11.9226,11.8794,11.9226,120500.0
2005-12-12 13:30:00,16.58,16.58,16.54,16.57,28400.0,11.9226,11.9226,11.8938,11.9154,28400.0
2005-12-12 14:00:00,16.57,16.57,16.54,16.55,35900.0,11.9154,11.9154,11.8938,11.901,35900.0
2005-12-12 14:30:00,16.55,16.67,16.52,16.64,129900.0,11.901,11.9873,11.8794,11.9657,129900.0
2005-12-12 15:00:00,16.65,16.66,16.63,16.66,73800.0,11.9729,11.9801,11.9585,11.9801,73800.0
2005-12-12 15:30:00,16.66,16.66,16.61,16.62,120400.0,11.9801,11.9801,11.9442,11.9514,120400.0
2005-12-13 09:30:00,16.57,16.57,16.43,16.54,310800.0,11.9154,11.9154,11.8147,11.8938,310800.0
2005-12-13 10:00:00,16.54,16.57,16.51,16.53,307400.0,11.8938,11.9154,11.8723,11.8866,307400.0
2005-12-13 10:30:00,16.53,16.56,16.51,16.53,83700.0,11.8866,11.9082,11.8723,11.8866,83700.0
2005-12-13 11:00:00,16.53,16.57,16.52,16.56,81900.0,11.8866,11.9154,11.8794,11.9082,81900.0
2005-12-13 11:30:00,16.56,16.58,16.52,16.55,465400.0,11.9082,11.9226,11.8794,11.901,465400.0
2005-12-13 12:00:00,16.55,16.6,16.54,16.59,138000.0,11.901,11.937,11.8938,11.9298,138000.0
2005-12-13 12:30:00,16.6,16.64,16.6,16.6,53700.0,11.937,11.9657,11.937,11.937,53700.0
2005-12-13 13:00:00,16.6,16.6,16.59,16.59,26600.0,11.937,11.937,11.9298,11.9298,26600.0
2005-12-13 13:30:00,16.59,16.61,16.58,16.61,64100.0,11.9298,11.9442,11.9226,11.9442,64100.0
2005-12-13 14:00:00,16.61,16.67,16.59,16.62,98100.0,11.9442,11.9873,11.9298,11.9514,98100.0
2005-12-13 14:30:00,16.62,16.66,16.61,16.64,95700.0,11.9514,11.9801,11.9442,11.9657,95700.0
2005-12-13 15:00:00,16.64,16.67,16.63,16.65,151200.0,11.9657,11.9873,11.9585,11.9729,151200.0
2005-12-13 15:30:00,16.66,16.7,16.62,16.64,242500.0,11.9801,12.0089,11.9514,11.9657,242500.0
2005-12-14 09:30:00,16.65,16.65,16.6,16.64,60000.0,11.9729,11.9729,11.937,11.9657,60000.0
2005-12-14 10:00:00,16.64,16.69,16.61,16.68,75400.0,11.9657,12.0017,11.9442,11.9945,75400.0
2005-12-14 10:30:00,16.68,16.69,16.65,16.68,101900.0,11.9945,12.0017,11.9729,11.9945,101900.0
2005-12-14 11:00:00,16.67,16.69,16.62,16.69,90400.0,11.9873,12.0017,11.9514,12.0017,90400.0
2005-12-14 11:30:00,16.69,16.69,16.66,16.68,57200.0,12.0017,12.0017,11.9801,11.9945,57200.0
2005-12-14 12:00:00,16.68,16.71,16.66,16.68,128100.0,11.9945,12.0161,11.9801,11.9945,128100.0
2005-12-14 12:30:00,16.68,16.71,16.66,16.71,99700.0,11.9945,12.0161,11.9801,12.0161,99700.0
2005-12-14 13:00:00,16.71,16.76,16.7,16.74,90600.0,12.0161,12.052,12.0089,12.0376,90600.0
2005-12-14 13:30:00,16.74,16.8,16.72,16.78,86400.0,12.0376,12.0808,12.0233,12.0664,86400.0
2005-12-14 14:00:00,16.79,16.8,16.77,16.78,61800.0,12.0736,12.0808,12.0592,12.0664,61800.0
2005-12-14 14:30:00,16.79,16.8,16.77,16.77,79200.0,12.0736,12.0808,12.0592,12.0592,79200.0
2005-12-14 15:00:00,16.77,16.8,16.77,16.78,81200.0,12.0592,12.0808,12.0592,12.0664,81200.0
2005-12-14 15:30:00,16.78,16.79,16.74,16.77,128800.0,12.0664,12.0736,12.0376,12.0592,128800.0
2005-12-15 09:30:00,16.78,16.81,16.78,16.78,244600.0,12.0664,12.088,12.0664,12.0664,244600.0
2005-12-15 10:00:00,16.77,16.81,16.75,16.75,122800.0,12.0592,12.088,12.0448,12.0448,122800.0
2005-12-15 10:30:00,16.76,16.76,16.7,16.72,66600.0,12.052,12.052,12.0089,12.0233,66600.0
2005-12-15 11:00:00,16.72,16.76,16.7,16.75,91400.0,12.0233,12.052,12.0089,12.0448,91400.0
2005-12-15 11:30:00,16.74,16.78,16.74,16.74,65100.0,12.0376,12.0664,12.0376,12.0376,65100.0
2005-12-15 12:00:00,16.75,16.75,16.71,16.73,45000.0,12.0448,12.0448,12.0161,12.0305,45000.0
2005-12-15 12:30:00,16.73,16.75,16.71,16.74,50600.0,12.0305,12.0448,12.0161,12.0376,50600.0
2005-12-15 13:00:00,16.73,16.73,16.69,16.72,37500.0,12.0305,12.0305,12.0017,12.0233,37500.0
2005-12-15 13:30:00,16.72,16.76,16.72,16.73,52500.0,12.0233,12.052,12.0233,12.0305,52500.0
2005-12-15 14:00:00,16.73,16.75,16.73,16.75,50600.0,12.0305,12.0448,12.0305,12.0448,50600.0
2005-12-15 14:30:00,16.75,16.77,16.73,16.73,67200.0,12.0448,12.0592,12.0305,12.0305,67200.0
2005-12-15 15:00:00,16.73,16.76,16.73,16.74,51500.0,12.0305,12.052,12.0305,12.0376,51500.0
2005-12-15 15:30:00,16.74,16.79,16.74,16.78,132700.0,12.0376,12.0736,12.0376,12.0664,132700.0
2005-12-16 09:30:00,16.9,16.91,16.74,16.75,375300.0,12.1527,12.1599,12.0376,12.0448,375300.0
2005-12-16 10:00:00,16.77,16.8,16.74,16.78,99700.0,12.0592,12.0808,12.0376,12.0664,99700.0
2005-12-16 10:30:00,16.78,16.78,16.76,16.77,23800.0,12.0664,12.0664,12.052,12.0592,23800.0
2005-12-16 11:00:00,16.77,16.79,16.75,16.78,71600.0,12.0592,12.0736,12.0448,12.0664,71600.0
2005-12-16 11:30:00,16.78,16.83,16.75,16.83,120500.0,12.0664,12.1024,12.0448,12.1024,120500.0
2005-12-16 12:00:00,16.82,16.91,16.82,16.87,70400.0,12.0952,12.1599,12.0952,12.1311,70400.0
2005-12-16 12:30:00,16.87,16.88,16.87,16.87,11200.0,12.1311,12.1383,12.1311,12.1311,11200.0
2005-12-16 13:00:00,16.87,16.88,16.81,16.82,43900.0,12.1311,12.1383,12.088,12.0952,43900.0
2005-12-16 13:30:00,16.82,16.82,16.81,16.82,19600.0,12.0952,12.0952,12.088,12.0952,19600.0
2005-12-16 14:00:00,16.82,16.84,16.81,16.82,34300.0,12.0952,12.1096,12.088,12.0952,34300.0
2005-12-16 14:30:00,16.82,16.84,16.82,16.83,22800.0,12.0952,12.1096,12.0952,12.1024,22800.0
2005-12-16 15:00:00,16.83,16.86,16.82,16.86,74800.0,12.1024,12.1239,12.0952,12.1239,74800.0
2005-12-16 15:30:00,16.86,16.88,16.85,16.86,101500.0,12.1239,12.1383,12.1167,12.1239,101500.0
2005-12-19 09:30:00,16.86,16.87,16.77,16.79,116700.0,12.1239,12.1311,12.0592,12.0736,116700.0
2005-12-19 10:00:00,16.8,16.8,16.7,16.74,65500.0,12.0808,12.0808,12.0089,12.0376,65500.0
2005-12-19 10:30:00,16.74,16.74,16.67,16.71,89100.0,12.0376,12.0376,11.9873,12.0161,89100.0
2005-12-19 11:00:00,16.71,16.76,16.7,16.75,44200.0,12.0161,12.052,12.0089,12.0448,44200.0
2005-12-19 11:30:00,16.75,16.76,16.7,16.72,114400.0,12.0448,12.052,12.0089,12.0233,114400.0
2005-12-19 12:00:00,16.73,16.83,16.73,16.8,106600.0,12.0305,12.1024,12.0305,12.0808,106600.0
2005-12-19 12:30:00,16.8,16.8,16.76,16.76,47500.0,12.0808,12.0808,12.052,12.052,47500.0
2005-12-19 13:00:00,16.77,16.8,16.72,16.79,104100.0,12.0592,12.0808,12.0233,12.0736,104100.0
2005-12-19 13:30:00,16.8,16.81,16.76,16.8,56600.0,12.0808,12.088,12.052,12.0808,56600.0
2005-12-19 14:00:00,16.8,16.82,16.79,16.8,52800.0,12.0808,12.0952,12.0736,12.0808,52800.0
2005-12-19 14:30:00,16.79,16.81,16.79,16.8,92100.0,12.0736,12.088,12.0736,12.0808,92100.0
2005-12-19 15:00:00,16.81,16.81,16.79,16.8,86100.0,12.088,12.088,12.0736,12.0808,86100.0
2005-12-19 15:30:00,16.8,16.82,16.79,16.8,203600.0,12.0808,12.0952,12.0736,12.0808,203600.0
2005-12-20 09:30:00,16.8,16.91,16.8,16.88,43100.0,12.0808,12.1599,12.0808,12.1383,43100.0
2005-12-20 10:00:00,16.87,16.88,16.84,16.86,34600.0,12.1311,12.1383,12.1096,12.1239,34600.0
2005-12-20 10:30:00,16.87,16.9,16.83,16.89,64200.0,12.1311,12.1527,12.1024,12.1455,64200.0
2005-12-20 11:00:00,16.88,16.89,16.84,16.85,164300.0,12.1383,12.1455,12.1096,12.1167,164300.0
2005-12-20 11:30:00,16.85,16.86,16.84,16.86,70700.0,12.1167,12.1239,12.1096,12.1239,70700.0
2005-12-20 12:00:00,16.85,16.88,16.85,16.87,75000.0,12.1167,12.1383,12.1167,12.1311,75000.0
2005-12-20 12:30:00,16.88,16.88,16.84,16.87,60100.0,12.1383,12.1383,12.1096,12.1311,60100.0
2005-12-20 13:00:00,16.86,16.9,16.84,16.85,40000.0,12.1239,12.1527,12.1096,12.1167,40000.0
2005-12-20 13:30:00,16.85,16.86,16.84,16.86,25600.0,12.1167,12.1239,12.1096,12.1239,25600.0
2005-12-20 14:00:00,16.86,16.86,16.85,16.85,27600.0,12.1239,12.1239,12.1167,12.1167,27600.0
2005-12-20 14:30:00,16.85,16.87,16.85,16.87,59400.0,12.1167,12.1311,12.1167,12.1311,59400.0
2005-12-20 15:00:00,16.87,16.88,16.86,16.87,66900.0,12.1311,12.1383,12.1239,12.1311,66900.0
2005-12-20 15:30:00,16.87,16.9,16.86,16.89,112400.0,12.1311,12.1527,12.1239,12.1455,112400.0
2005-12-21 09:30:00,16.9,16.95,16.82,16.91,69900.0,12.1527,12.1887,12.0952,12.1599,69900.0
2005-12-21 10:00:00,16.92,17.02,16.91,17.01,129000.0,12.1671,12.239,12.1599,12.2318,129000.0
2005-12-21 10:30:00,17.01,17.06,16.99,17.0,345200.0,12.2318,12.2678,12.2174,12.2246,345200.0
2005-12-21 11:00:00,17.01,17.11,17.01,17.08,74900.0,12.2318,12.3037,12.2318,12.2821,74900.0
2005-12-21 11:30:00,17.08,17.21,17.08,17.17,79600.0,12.2821,12.3756,12.2821,12.3469,79600.0
2005-12-21 12:00:00,17.16,17.17,17.09,17.13,63300.0,12.3397,12.3469,12.2893,12.3181,63300.0
2005-12-21 12:30:00,17.13,17.14,17.12,17.12,37300.0,12.3181,12.3253,12.3109,12.3109,37300.0
2005-12-21 13:00:00,17.13,17.13,17.11,17.13,43500.0,12.3181,12.3181,12.3037,12.3181,43500.0
2005-12-21 13:30:00,17.12,17.15,17.11,17.14,80400.0,12.3109,12.3325,12.3037,12.3253,80400.0
2005-12-21 14:00:00,17.14,17.16,17.14,17.15,62400.0,12.3253,12.3397,12.3253,12.3325,62400.0
2005-12-21 14:30:00,17.15,17.16,17.11,17.12,69000.0,12.3325,12.3397,12.3037,12.3109,69000.0
2005-12-21 15:00:00,17.11,17.11,17.02,17.02,98000.0,12.3037,12.3037,12.239,12.239,98000.0
2005-12-21 15:30:00,17.02,17.09,17.02,17.08,177400.0,12.239,12.2893,12.239,12.2821,177400.0
2005-12-22 09:30:00,17.12,17.19,17.09,17.17,390300.0,12.3109,12.3612,12.2893,12.3469,390300.0
2005-12-22 10:00:00,17.17,17.24,17.13,17.14,41700.0,12.3469,12.3972,12.3181,12.3253,41700.0
2005-12-22 10:30:00,17.15,17.15,17.07,17.11,77600.0,12.3325,12.3325,12.2749,12.3037,77600.0
2005-12-22 11:00:00,17.12,17.16,17.12,17.15,38600.0,12.3109,12.3397,12.3109,12.3325,38600.0
2005-12-22 11:30:00,17.15,17.16,17.1,17.11,68600.0,12.3325,12.3397,12.2965,12.3037,68600.0
2005-12-22 12:00:00,17.11,17.13,17.1,17.11,63400.0,12.3037,12.3181,12.2965,12.3037,63400.0
2005-12-22 12:30:00,17.11,17.12,17.1,17.11,31000.0,12.3037,12.3109,12.2965,12.3037,31000.0
2005-12-22 13:00:00,17.11,17.13,17.07,17.07,111500.0,12.3037,12.3181,12.2749,12.2749,111500.0
2005-12-22 13:30:00,17.06,17.08,17.0,17.08,96900.0,12.2678,12.2821,12.2246,12.2821,96900.0
2005-12-22 14:00:00,17.07,17.1,17.04,17.09,101400.0,12.2749,12.2965,12.2534,12.2893,101400.0
2005-12-22 14:30:00,17.09,17.1,17.01,17.05,114200.0,12.2893,12.2965,12.2318,12.2606,114200.0
2005-12-22 15:00:00,17.05,17.11,17.04,17.09,104400.0,12.2606,12.3037,12.2534,12.2893,104400.0
2005-12-22 15:30:00,17.09,17.13,17.08,17.11,309300.0,12.2893,12.3181,12.2821,12.3037,309300.0
2005-12-23 09:30:00,17.13,17.15,17.1,17.14,37900.0,12.3181,12.3325,12.2965,12.3253,37900.0
2005-12-23 10:00:00,17.15,17.19,17.13,17.17,45000.0,12.3325,12.3612,12.3181,12.3469,45000.0
2005-12-23 10:30:00,17.18,17.18,17.16,17.18,10200.0,12.354,12.354,12.3397,12.354,10200.0
2005-12-23 11:00:00,17.18,17.2,17.18,17.18,24100.0,12.354,12.3684,12.354,12.354,24100.0
2005-12-23 11:30:00,17.18,17.2,17.17,17.2,23800.0,12.354,12.3684,12.3469,12.3684,23800.0
2005-12-23 12:00:00,17.2,17.2,17.19,17.2,15300.0,12.3684,12.3684,12.3612,12.3684,15300.0
2005-12-23 12:30:00,17.2,17.2,17.19,17.2,26800.0,12.3684,12.3684,12.3612,12.3684,26800.0
2005-12-23 13:00:00,17.2,17.22,17.19,17.22,27500.0,12.3684,12.3828,12.3612,12.3828,27500.0
2005-12-23 13:30:00,17.22,17.23,17.2,17.2,23800.0,12.3828,12.39,12.3684,12.3684,23800.0
2005-12-23 14:00:00,17.2,17.21,17.2,17.21,24000.0,12.3684,12.3756,12.3684,12.3756,24000.0
2005-12-23 14:30:00,17.21,17.22,17.2,17.21,20000.0,12.3756,12.3828,12.3684,12.3756,20000.0
2005-12-23 15:00:00,17.21,17.21,17.2,17.21,32500.0,12.3756,12.3756,12.3684,12.3756,32500.0
2005-12-23 15:30:00,17.21,17.25,17.2,17.24,70400.0,12.3756,12.4044,12.3684,12.3972,70400.0
2005-12-27 09:30:00,17.3,17.35,17.25,17.26,74600.0,12.4403,12.4763,12.4044,12.4116,74600.0
2005-12-27 10:00:00,17.26,17.26,17.23,17.23,20900.0,12.4116,12.4116,12.39,12.39,20900.0
2005-12-27 10:30:00,17.22,17.23,17.18,17.2,29300.0,12.3828,12.39,12.354,12.3684,29300.0
2005-12-27 11:00:00,17.19,17.22,17.16,17.21,46200.0,12.3612,12.3828,12.3397,12.3756,46200.0
2005-12-27 11:30:00,17.21,17.22,17.19,17.2,72200.0,12.3756,12.3828,12.3612,12.3684,72200.0
2005-12-27 12:00:00,17.2,17.22,17.19,17.22,34400.0,12.3684,12.3828,12.3612,12.3828,34400.0
2005-12-27 12:30:00,17.22,17.22,17.2,17.2,14400.0,12.3828,12.3828,12.3684,12.3684,14400.0
2005-12-27 13:00:00,17.2,17.21,17.19,17.19,18900.0,12.3684,12.3756,12.3612,12.3612,18900.0
2005-12-27 13:30:00,17.19,17.2,17.17,17.18,39900.0,12.3612,12.3684,12.3469,12.354,39900.0
2005-12-27 14:00:00,17.18,17.19,17.14,17.18,30000.0,12.354,12.3612,12.3253,12.354,30000.0
2005-12-27 14:30:00,17.18,17.25,17.18,17.24,103300.0,12.354,12.4044,12.354,12.3972,103300.0
2005-12-27 15:00:00,17.23,17.24,17.2,17.21,148700.0,12.39,12.3972,12.3684,12.3756,148700.0
2005-12-27 15:30:00,17.22,17.26,17.2,17.26,130600.0,12.3828,12.4116,12.3684,12.4116,130600.0
2005-12-28 09:30:00,17.26,17.27,17.19,17.24,160400.0,12.4116,12.4188,12.3612,12.3972,160400.0
2005-12-28 10:00:00,17.25,17.26,17.23,17.25,116600.0,12.4044,12.4116,12.39,12.4044,116600.0
2005-12-28 10:30:00,17.25,17.25,17.2,17.2,53400.0,12.4044,12.4044,12.3684,12.3684,53400.0
2005-12-28 11:00:00,17.2,17.27,17.2,17.24,33800.0,12.3684,12.4188,12.3684,12.3972,33800.0
2005-12-28 11:30:00,17.24,17.26,17.18,17.2,137900.0,12.3972,12.4116,12.354,12.3684,137900.0
2005-12-28 12:00:00,17.21,17.25,17.2,17.24,54000.0,12.3756,12.4044,12.3684,12.3972,54000.0
2005-12-28 12:30:00,17.24,17.26,17.24,17.25,18400.0,12.3972,12.4116,12.3972,12.4044,18400.0
2005-12-28 13:00:00,17.25,17.26,17.21,17.25,21400.0,12.4044,12.4116,12.3756,12.4044,21400.0
2005-12-28 13:30:00,17.24,17.25,17.23,17.24,29600.0,12.3972,12.4044,12.39,12.3972,29600.0
2005-12-28 14:00:00,17.24,17.25,17.23,17.25,38400.0,12.3972,12.4044,12.39,12.4044,38400.0
2005-12-28 14:30:00,17.25,17.26,17.23,17.23,30400.0,12.4044,12.4116,12.39,12.39,30400.0
2005-12-28 15:00:00,17.23,17.25,17.21,17.24,71800.0,12.39,12.4044,12.3756,12.3972,71800.0
2005-12-28 15:30:00,17.24,17.26,17.22,17.26,143100.0,12.3972,12.4116,12.3828,12.4116,143100.0
2005-12-29 09:30:00,17.26,17.29,17.18,17.19,46100.0,12.4116,12.4331,12.354,12.3612,46100.0
2005-12-29 10:00:00,17.19,17.19,17.18,17.18,21300.0,12.3612,12.3612,12.354,12.354,21300.0
2005-12-29 10:30:00,17.19,17.19,17.14,17.15,35700.0,12.3612,12.3612,12.3253,12.3325,35700.0
2005-12-29 11:00:00,17.15,17.19,17.15,17.18,48600.0,12.3325,12.3612,12.3325,12.354,48600.0
2005-12-29 11:30:00,17.19,17.22,17.17,17.17,30700.0,12.3612,12.3828,12.3469,12.3469,30700.0
2005-12-29 12:00:00,17.17,17.25,17.17,17.25,53900.0,12.3469,12.4044,12.3469,12.4044,53900.0
2005-12-29 12:30:00,17.25,17.25,17.22,17.25,142400.0,12.4044,12.4044,12.3828,12.4044,142400.0
2005-12-29 13:00:00,17.25,17.25,17.22,17.24,65200.0,12.4044,12.4044,12.3828,12.3972,65200.0
2005-12-29 13:30:00,17.24,17.25,17.23,17.24,33700.0,12.3972,12.4044,12.39,12.3972,33700.0
2005-12-29 14:00:00,17.24,17.27,17.24,17.26,37000.0,12.3972,12.4188,12.3972,12.4116,37000.0
2005-12-29 14:30:00,17.26,17.26,17.24,17.25,27300.0,12.4116,12.4116,12.3972,12.4044,27300.0
2005-12-29 15:00:00,17.25,17.26,17.21,17.24,74800.0,12.4044,12.4116,12.3756,12.3972,74800.0
2005-12-29 15:30:00,17.24,17.27,17.23,17.26,75900.0,12.3972,12.4188,12.39,12.4116,75900.0
2005-12-30 09:30:00,17.21,17.21,17.11,17.13,58500.0,12.3756,12.3756,12.3037,12.3181,58500.0
2005-12-30 10:00:00,17.12,17.12,17.1,17.1,21900.0,12.3109,12.3109,12.2965,12.2965,21900.0
2005-12-30 10:30:00,17.1,17.11,17.04,17.05,45200.0,12.2965,12.3037,12.2534,12.2606,45200.0
2005-12-30 11:00:00,17.04,17.07,17.04,17.05,25600.0,12.2534,12.2749,12.2534,12.2606,25600.0
2005-12-30 11:30:00,17.06,17.06,17.03,17.03,32300.0,12.2678,12.2678,12.2462,12.2462,32300.0
2005-12-30 12:00:00,17.03,17.04,16.98,17.0,26100.0,12.2462,12.2534,12.2102,12.2246,26100.0
2005-12-30 12:30:00,17.0,17.0,16.96,16.97,26600.0,12.2246,12.2246,12.1958,12.203,26600.0
2005-12-30 13:00:00,16.97,16.98,16.95,16.96,15900.0,12.203,12.2102,12.1887,12.1958,15900.0
2005-12-30 13:30:00,16.95,16.97,16.95,16.97,20900.0,12.1887,12.203,12.1887,12.203,20900.0
2005-12-30 14:00:00,16.97,16.99,16.96,16.98,25500.0,12.203,12.2174,12.1958,12.2102,25500.0
2005-12-30 14:30:00,16.99,17.02,16.97,17.01,64700.0,12.2174,12.239,12.203,12.2318,64700.0
2005-12-30 15:00:00,17.01,17.04,17.0,17.03,47300.0,12.2318,12.2534,12.2246,12.2462,47300.0
2005-12-30 15:30:00,17.04,17.13,17.02,17.12,471000.0,12.2534,12.3181,12.239,12.3109,471000.0
2006-01-03 09:30:00,17.07,17.08,16.53,16.64,345900.0,12.2749,12.2821,11.8866,11.9657,345900.0
2006-01-03 10:00:00,16.65,16.7,16.6,16.61,238500.0,11.9729,12.0089,11.937,11.9442,238500.0
2006-01-03 10:30:00,16.6,16.65,16.59,16.6,149000.0,11.937,11.9729,11.9298,11.937,149000.0
2006-01-03 11:00:00,16.6,16.6,16.52,16.52,175200.0,11.937,11.937,11.8794,11.8794,175200.0
2006-01-03 11:30:00,16.53,16.58,16.45,16.55,185100.0,11.8866,11.9226,11.8291,11.901,185100.0
2006-01-03 12:00:00,16.55,16.57,16.51,16.57,146400.0,11.901,11.9154,11.8723,11.9154,146400.0
2006-01-03 12:30:00,16.56,16.63,16.55,16.6,172700.0,11.9082,11.9585,11.901,11.937,172700.0
2006-01-03 13:00:00,16.6,16.61,16.56,16.58,539500.0,11.937,11.9442,11.9082,11.9226,539500.0
2006-01-03 13:30:00,16.58,16.58,16.56,16.56,192600.0,11.9226,11.9226,11.9082,11.9082,192600.0
2006-01-03 14:00:00,16.57,16.58,16.56,16.57,132900.0,11.9154,11.9226,11.9082,11.9154,132900.0
2006-01-03 14:30:00,16.58,16.58,16.48,16.53,306000.0,11.9226,11.9226,11.8507,11.8866,306000.0
2006-01-03 15:00:00,16.53,16.71,16.53,16.71,288500.0,11.8866,12.0161,11.8866,12.0161,288500.0
2006-01-03 15:30:00,16.71,16.78,16.67,16.7,268300.0,12.0161,12.0664,11.9873,12.0089,268300.0
2006-01-04 09:30:00,16.72,16.72,16.53,16.61,121400.0,12.0233,12.0233,11.8866,11.9442,121400.0
2006-01-04 10:00:00,16.61,16.76,16.61,16.66,171500.0,11.9442,12.052,11.9442,11.9801,171500.0
2006-01-04 10:30:00,16.66,16.71,16.65,16.7,108800.0,11.9801,12.0161,11.9729,12.0089,108800.0
2006-01-04 11:00:00,16.7,16.78,16.69,16.77,120700.0,12.0089,12.0664,12.0017,12.0592,120700.0
2006-01-04 11:30:00,16.77,16.77,16.76,16.77,39700.0,12.0592,12.0592,12.052,12.0592,39700.0
2006-01-04 12:00:00,16.77,16.77,16.74,16.75,35600.0,12.0592,12.0592,12.0376,12.0448,35600.0
2006-01-04 12:30:00,16.75,16.77,16.74,16.75,44200.0,12.0448,12.0592,12.0376,12.0448,44200.0
2006-01-04 13:00:00,16.76,16.76,16.73,16.74,26000.0,12.052,12.052,12.0305,12.0376,26000.0
2006-01-04 13:30:00,16.74,16.74,16.73,16.73,57300.0,12.0376,12.0376,12.0305,12.0305,57300.0
2006-01-04 14:00:00,16.74,16.75,16.73,16.75,54300.0,12.0376,12.0448,12.0305,12.0448,54300.0
2006-01-04 14:30:00,16.74,16.77,16.74,16.77,130200.0,12.0376,12.0592,12.0376,12.0592,130200.0
2006-01-04 15:00:00,16.77,16.77,16.73,16.76,93500.0,12.0592,12.0592,12.0305,12.052,93500.0
2006-01-04 15:30:00,16.75,16.81,16.75,16.81,315600.0,12.0448,12.088,12.0448,12.088,315600.0
2006-01-05 09:30:00,16.75,16.75,16.57,16.65,222200.0,12.0448,12.0448,11.9154,11.9729,222200.0
2006-01-05 10:00:00,16.65,16.67,16.58,16.61,404400.0,11.9729,11.9873,11.9226,11.9442,404400.0
2006-01-05 10:30:00,16.62,16.65,16.6,16.63,154400.0,11.9514,11.9729,11.937,11.9585,154400.0
2006-01-05 11:00:00,16.64,16.66,16.63,16.64,84600.0,11.9657,11.9801,11.9585,11.9657,84600.0
2006-01-05 11:30:00,16.65,16.71,16.65,16.71,136000.0,11.9729,12.0161,11.9729,12.0161,136000.0
2006-01-05 12:00:00,16.74,16.74,16.62,16.68,185500.0,12.0376,12.0376,11.9514,11.9945,185500.0
2006-01-05 12:30:00,16.67,16.7,16.63,16.69,234600.0,11.9873,12.0089,11.9585,12.0017,234600.0
2006-01-05 13:00:00,16.69,16.72,16.67,16.68,62100.0,12.0017,12.0233,11.9873,11.9945,62100.0
2006-01-05 13:30:00,16.67,16.68,16.66,16.68,52100.0,11.9873,11.9945,11.9801,11.9945,52100.0
2006-01-05 14:00:00,16.68,16.7,16.67,16.68,135300.0,11.9945,12.0089,11.9873,11.9945,135300.0
2006-01-05 14:30:00,16.68,16.71,16.66,16.68,116300.0,11.9945,12.0161,11.9801,11.9945,116300.0
2006-01-05 15:00:00,16.68,16.68,16.64,16.64,117500.0,11.9945,11.9945,11.9657,11.9657,117500.0
2006-01-05 15:30:00,16.64,16.75,16.62,16.75,338900.0,11.9657,12.0448,11.9514,12.0448,338900.0
2006-01-06 09:30:00,16.77,16.79,16.65,16.73,157200.0,12.0592,12.0736,11.9729,12.0305,157200.0
2006-01-06 10:00:00,16.73,16.73,16.66,16.7,102500.0,12.0305,12.0305,11.9801,12.0089,102500.0
2006-01-06 10:30:00,16.7,16.72,16.65,16.68,294400.0,12.0089,12.0233,11.9729,11.9945,294400.0
2006-01-06 11:00:00,16.69,16.73,16.66,16.73,78500.0,12.0017,12.0305,11.9801,12.0305,78500.0
2006-01-06 11:30:00,16.73,16.74,16.71,16.73,49600.0,12.0305,12.0376,12.0161,12.0305,49600.0
2006-01-06 12:00:00,16.73,16.76,16.73,16.75,39900.0,12.0305,12.052,12.0305,12.0448,39900.0
2006-01-06 12:30:00,16.75,16.76,16.75,16.75,34800.0,12.0448,12.052,12.0448,12.0448,34800.0
2006-01-06 13:00:00,16.75,16.77,16.74,16.76,99700.0,12.0448,12.0592,12.0376,12.052,99700.0
2006-01-06 13:30:00,16.76,16.76,16.74,16.75,46000.0,12.052,12.052,12.0376,12.0448,46000.0
2006-01-06 14:00:00,16.75,16.76,16.74,16.75,52600.0,12.0448,12.052,12.0376,12.0448,52600.0
2006-01-06 14:30:00,16.75,16.76,16.74,16.76,114500.0,12.0448,12.052,12.0376,12.052,114500.0
2006-01-06 15:00:00,16.76,16.8,16.75,16.79,395600.0,12.052,12.0808,12.0448,12.0736,395600.0
2006-01-06 15:30:00,16.79,16.81,16.75,16.8,268200.0,12.0736,12.088,12.0448,12.0808,268200.0
2006-01-09 09:30:00,16.77,16.78,16.68,16.73,105700.0,12.0592,12.0664,11.9945,12.0305,105700.0
2006-01-09 10:00:00,16.72,16.73,16.7,16.72,49300.0,12.0233,12.0305,12.0089,12.0233,49300.0
2006-01-09 10:30:00,16.73,16.76,16.73,16.75,152900.0,12.0305,12.052,12.0305,12.0448,152900.0
2006-01-09 11:00:00,16.76,16.8,16.74,16.78,45800.0,12.052,12.0808,12.0376,12.0664,45800.0
2006-01-09 11:30:00,16.79,16.81,16.77,16.81,46900.0,12.0736,12.088,12.0592,12.088,46900.0
2006-01-09 12:00:00,16.81,16.82,16.8,16.8,20900.0,12.088,12.0952,12.0808,12.0808,20900.0
2006-01-09 12:30:00,16.79,16.83,16.79,16.83,80700.0,12.0736,12.1024,12.0736,12.1024,80700.0
2006-01-09 13:00:00,16.82,16.83,16.81,16.81,14000.0,12.0952,12.1024,12.088,12.088,14000.0
2006-01-09 13:30:00,16.81,16.83,16.79,16.83,192000.0,12.088,12.1024,12.0736,12.1024,192000.0
2006-01-09 14:00:00,16.82,16.85,16.82,16.82,34400.0,12.0952,12.1167,12.0952,12.0952,34400.0
2006-01-09 14:30:00,16.83,16.83,16.77,16.79,77700.0,12.1024,12.1024,12.0592,12.0736,77700.0
2006-01-09 15:00:00,16.8,16.8,16.79,16.79,64200.0,12.0808,12.0808,12.0736,12.0736,64200.0
2006-01-09 15:30:00,16.8,16.84,16.79,16.82,116100.0,12.0808,12.1096,12.0736,12.0952,116100.0
2006-01-10 09:30:00,16.81,16.82,16.64,16.71,88300.0,12.088,12.0952,11.9657,12.0161,88300.0
2006-01-10 10:00:00,16.71,16.74,16.7,16.74,54400.0,12.0161,12.0376,12.0089,12.0376,54400.0
2006-01-10 10:30:00,16.72,16.72,16.69,16.69,880700.0,12.0233,12.0233,12.0017,12.0017,880700.0
2006-01-10 11:00:00,16.69,16.71,16.68,16.69,44100.0,12.0017,12.0161,11.9945,12.0017,44100.0
2006-01-10 11:30:00,16.68,16.72,16.68,16.71,43700.0,11.9945,12.0233,11.9945,12.0161,43700.0
2006-01-10 12:00:00,16.71,16.72,16.7,16.71,42600.0,12.0161,12.0233,12.0089,12.0161,42600.0
2006-01-10 12:30:00,16.71,16.73,16.71,16.72,33600.0,12.0161,12.0305,12.0161,12.0233,33600.0
2006-01-10 13:00:00,16.72,16.73,16.71,16.71,13400.0,12.0233,12.0305,12.0161,12.0161,13400.0
2006-01-10 13:30:00,16.72,16.72,16.7,16.71,46400.0,12.0233,12.0233,12.0089,12.0161,46400.0
2006-01-10 14:00:00,16.71,16.72,16.7,16.71,61500.0,12.0161,12.0233,12.0089,12.0161,61500.0
2006-01-10 14:30:00,16.71,16.75,16.7,16.73,186900.0,12.0161,12.0448,12.0089,12.0305,186900.0
2006-01-10 15:00:00,16.73,16.73,16.72,16.72,48400.0,12.0305,12.0305,12.0233,12.0233,48400.0
2006-01-10 15:30:00,16.73,16.75,16.73,16.75,101800.0,12.0305,12.0448,12.0305,12.0448,101800.0
2006-01-11 09:30:00,16.79,16.8,16.74,16.76,82000.0,12.0736,12.0808,12.0376,12.052,82000.0
2006-01-11 10:00:00,16.76,16.81,16.73,16.79,357800.0,12.052,12.088,12.0305,12.0736,357800.0
2006-01-11 10:30:00,16.79,16.8,16.77,16.78,48800.0,12.0736,12.0808,12.0592,12.0664,48800.0
2006-01-11 11:00:00,16.78,16.8,16.77,16.77,244400.0,12.0664,12.0808,12.0592,12.0592,244400.0
2006-01-11 11:30:00,16.77,16.79,16.77,16.78,29100.0,12.0592,12.0736,12.0592,12.0664,29100.0
2006-01-11 12:00:00,16.78,16.79,16.78,16.78,18400.0,12.0664,12.0736,12.0664,12.0664,18400.0
2006-01-11 12:30:00,16.78,16.81,16.78,16.8,188400.0,12.0664,12.088,12.0664,12.0808,188400.0
2006-01-11 13:00:00,16.81,16.81,16.77,16.77,141000.0,12.088,12.088,12.0592,12.0592,141000.0
2006-01-11 13:30:00,16.79,16.79,16.77,16.79,15400.0,12.0736,12.0736,12.0592,12.0736,15400.0
2006-01-11 14:00:00,16.78,16.79,16.78,16.78,88600.0,12.0664,12.0736,12.0664,12.0664,88600.0
2006-01-11 14:30:00,16.78,16.79,16.77,16.78,133400.0,12.0664,12.0736,12.0592,12.0664,133400.0
2006-01-11 15:00:00,16.78,16.8,16.77,16.8,396900.0,12.0664,12.0808,12.0592,12.0808,396900.0
2006-01-11 15:30:00,16.8,16.81,16.79,16.81,139800.0,12.0808,12.088,12.0736,12.088,139800.0
2006-01-12 09:30:00,16.81,16.81,16.63,16.64,56400.0,12.088,12.088,11.9585,11.9657,56400.0
2006-01-12 10:00:00,16.63,16.64,16.62,16.64,41100.0,11.9585,11.9657,11.9514,11.9657,41100.0
2006-01-12 10:30:00,16.64,16.79,16.62,16.78,274200.0,11.9657,12.0736,11.9514,12.0664,274200.0
2006-01-12 11:00:00,16.8,16.81,16.79,16.81,109500.0,12.0808,12.088,12.0736,12.088,109500.0
2006-01-12 11:30:00,16.81,16.82,16.75,16.81,41700.0,12.088,12.0952,12.0448,12.088,41700.0
2006-01-12 12:00:00,16.81,16.82,16.8,16.8,54900.0,12.088,12.0952,12.0808,12.0808,54900.0
2006-01-12 12:30:00,16.81,16.82,16.8,16.81,58100.0,12.088,12.0952,12.0808,12.088,58100.0
2006-01-12 13:00:00,16.81,16.82,16.81,16.82,40500.0,12.088,12.0952,12.088,12.0952,40500.0
2006-01-12 13:30:00,16.82,16.83,16.81,16.82,89600.0,12.0952,12.1024,12.088,12.0952,89600.0
2006-01-12 14:00:00,16.82,16.84,16.82,16.84,66600.0,12.0952,12.1096,12.0952,12.1096,66600.0
2006-01-12 14:30:00,16.84,16.84,16.83,16.83,27700.0,12.1096,12.1096,12.1024,12.1024,27700.0
2006-01-12 15:00:00,16.83,16.87,16.83,16.87,233300.0,12.1024,12.1311,12.1024,12.1311,233300.0
2006-01-12 15:30:00,16.87,16.9,16.86,16.89,165200.0,12.1311,12.1527,12.1239,12.1455,165200.0
2006-01-13 09:30:00,16.7,16.71,16.16,16.36,810400.0,12.0089,12.0161,11.6206,11.7644,810400.0
2006-01-13 10:00:00,16.36,16.44,16.32,16.42,291400.0,11.7644,11.8219,11.7356,11.8075,291400.0
2006-01-13 10:30:00,16.42,16.43,16.39,16.42,168900.0,11.8075,11.8147,11.786,11.8075,168900.0
2006-01-13 11:00:00,16.42,16.52,16.42,16.51,262500.0,11.8075,11.8794,11.8075,11.8723,262500.0
2006-01-13 11:30:00,16.52,16.56,16.52,16.55,131900.0,11.8794,11.9082,11.8794,11.901,131900.0
2006-01-13 12:00:00,16.56,16.59,16.55,16.56,133500.0,11.9082,11.9298,11.901,11.9082,133500.0
2006-01-13 12:30:00,16.57,16.61,16.57,16.6,158200.0,11.9154,11.9442,11.9154,11.937,158200.0
2006-01-13 13:00:00,16.6,16.65,16.6,16.65,219900.0,11.937,11.9729,11.937,11.9729,219900.0
2006-01-13 13:30:00,16.65,16.66,16.63,16.66,413700.0,11.9729,11.9801,11.9585,11.9801,413700.0
2006-01-13 14:00:00,16.66,16.68,16.65,16.67,159300.0,11.9801,11.9945,11.9729,11.9873,159300.0
2006-01-13 14:30:00,16.67,16.69,16.65,16.68,197000.0,11.9873,12.0017,11.9729,11.9945,197000.0
2006-01-13 15:00:00,16.68,16.69,16.64,16.65,188500.0,11.9945,12.0017,11.9657,11.9729,188500.0
2006-01-13 15:30:00,16.65,16.65,16.55,16.55,253600.0,11.9729,11.9729,11.901,11.901,253600.0
2006-01-17 09:30:00,16.5,16.5,16.35,16.46,110900.0,11.8651,11.8651,11.7572,11.8363,110900.0
2006-01-17 10:00:00,16.47,16.47,16.4,16.44,113200.0,11.8435,11.8435,11.7932,11.8219,113200.0
2006-01-17 10:30:00,16.44,16.48,16.41,16.45,85700.0,11.8219,11.8507,11.8003,11.8291,85700.0
2006-01-17 11:00:00,16.45,16.48,16.43,16.46,53400.0,11.8291,11.8507,11.8147,11.8363,53400.0
2006-01-17 11:30:00,16.46,16.5,16.45,16.49,48900.0,11.8363,11.8651,11.8291,11.8579,48900.0
2006-01-17 12:00:00,16.49,16.5,16.46,16.46,38300.0,11.8579,11.8651,11.8363,11.8363,38300.0
2006-01-17 12:30:00,16.45,16.47,16.43,16.46,58900.0,11.8291,11.8435,11.8147,11.8363,58900.0
2006-01-17 13:00:00,16.46,16.46,16.41,16.45,46100.0,11.8363,11.8363,11.8003,11.8291,46100.0
2006-01-17 13:30:00,16.46,16.46,16.43,16.44,148000.0,11.8363,11.8363,11.8147,11.8219,148000.0
2006-01-17 14:00:00,16.44,16.47,16.43,16.47,112600.0,11.8219,11.8435,11.8147,11.8435,112600.0
2006-01-17 14:30:00,16.47,16.5,16.46,16.49,109900.0,11.8435,11.8651,11.8363,11.8579,109900.0
2006-01-17 15:00:00,16.49,16.5,16.48,16.49,82200.0,11.8579,11.8651,11.8507,11.8579,82200.0
2006-01-17 15:30:00,16.49,16.52,16.48,16.49,801500.0,11.8579,11.8794,11.8507,11.8579,801500.0
2006-01-18 09:30:00,16.49,16.52,16.44,16.5,258000.0,11.8579,11.8794,11.8219,11.8651,258000.0
2006-01-18 10:00:00,16.5,16.62,16.49,16.6,122200.0,11.8651,11.9514,11.8579,11.937,122200.0
2006-01-18 10:30:00,16.6,16.61,16.55,16.56,99300.0,11.937,11.9442,11.901,11.9082,99300.0
2006-01-18 11:00:00,16.55,16.57,16.55,16.57,158500.0,11.901,11.9154,11.901,11.9154,158500.0
2006-01-18 11:30:00,16.56,16.57,16.53,16.53,60500.0,11.9082,11.9154,11.8866,11.8866,60500.0
2006-01-18 12:00:00,16.54,16.54,16.48,16.49,34100.0,11.8938,11.8938,11.8507,11.8579,34100.0
2006-01-18 12:30:00,16.49,16.5,16.47,16.5,36700.0,11.8579,11.8651,11.8435,11.8651,36700.0
2006-01-18 13:00:00,16.49,16.52,16.49,16.52,45800.0,11.8579,11.8794,11.8579,11.8794,45800.0
2006-01-18 13:30:00,16.51,16.52,16.49,16.51,47100.0,11.8723,11.8794,11.8579,11.8723,47100.0
2006-01-18 14:00:00,16.51,16.58,16.5,16.57,77200.0,11.8723,11.9226,11.8651,11.9154,77200.0
2006-01-18 14:30:00,16.58,16.58,16.55,16.56,53700.0,11.9226,11.9226,11.901,11.9082,53700.0
2006-01-18 15:00:00,16.56,16.56,16.55,16.55,46800.0,11.9082,11.9082,11.901,11.901,46800.0
2006-01-18 15:30:00,16.55,16.58,16.55,16.57,85600.0,11.901,11.9226,11.901,11.9154,85600.0
2006-01-19 09:30:00,16.57,16.57,16.49,16.5,55300.0,11.9154,11.9154,11.8579,11.8651,55300.0
2006-01-19 10:00:00,16.5,16.5,16.43,16.44,85500.0,11.8651,11.8651,11.8147,11.8219,85500.0
2006-01-19 10:30:00,16.44,16.5,16.42,16.48,313100.0,11.8219,11.8651,11.8075,11.8507,313100.0
2006-01-19 11:00:00,16.49,16.49,16.45,16.46,70400.0,11.8579,11.8579,11.8291,11.8363,70400.0
2006-01-19 11:30:00,16.46,16.48,16.45,16.47,54400.0,11.8363,11.8507,11.8291,11.8435,54400.0
2006-01-19 12:00:00,16.45,16.48,16.44,16.47,56400.0,11.8291,11.8507,11.8219,11.8435,56400.0
2006-01-19 12:30:00,16.47,16.49,16.46,16.47,63000.0,11.8435,11.8579,11.8363,11.8435,63000.0
2006-01-19 13:00:00,16.47,16.52,16.47,16.5,140400.0,11.8435,11.8794,11.8435,11.8651,140400.0
2006-01-19 13:30:00,16.5,16.52,16.49,16.49,452200.0,11.8651,11.8794,11.8579,11.8579,452200.0
2006-01-19 14:00:00,16.5,16.53,16.48,16.48,121800.0,11.8651,11.8866,11.8507,11.8507,121800.0
2006-01-19 14:30:00,16.48,16.53,16.47,16.52,132000.0,11.8507,11.8866,11.8435,11.8794,132000.0
2006-01-19 15:00:00,16.52,16.52,16.45,16.49,94300.0,11.8794,11.8794,11.8291,11.8579,94300.0
2006-01-19 15:30:00,16.49,16.51,16.48,16.49,148800.0,11.8579,11.8723,11.8507,11.8579,148800.0
2006-01-20 09:30:00,16.48,16.48,16.16,16.16,697300.0,11.8507,11.8507,11.6206,11.6206,697300.0
2006-01-20 10:00:00,16.16,16.18,16.13,16.15,300700.0,11.6206,11.635,11.599,11.6134,300700.0
2006-01-20 10:30:00,16.15,16.19,16.14,16.18,262500.0,11.6134,11.6421,11.6062,11.635,262500.0
2006-01-20 11:00:00,16.18,16.25,16.18,16.25,249100.0,11.635,11.6853,11.635,11.6853,249100.0
2006-01-20 11:30:00,16.24,16.25,16.22,16.23,63300.0,11.6781,11.6853,11.6637,11.6709,63300.0
2006-01-20 12:00:00,16.22,16.24,16.22,16.23,84100.0,11.6637,11.6781,11.6637,11.6709,84100.0
2006-01-20 12:30:00,16.23,16.28,16.22,16.27,95800.0,11.6709,11.7069,11.6637,11.6997,95800.0
2006-01-20 13:00:00,16.27,16.28,16.24,16.27,65700.0,11.6997,11.7069,11.6781,11.6997,65700.0
2006-01-20 13:30:00,16.28,16.28,16.26,16.26,33100.0,11.7069,11.7069,11.6925,11.6925,33100.0
2006-01-20 14:00:00,16.26,16.29,16.24,16.28,199200.0,11.6925,11.7141,11.6781,11.7069,199200.0
2006-01-20 14:30:00,16.28,16.28,16.21,16.23,253600.0,11.7069,11.7069,11.6565,11.6709,253600.0
2006-01-20 15:00:00,16.22,16.24,16.19,16.21,146400.0,11.6637,11.6781,11.6421,11.6565,146400.0
2006-01-20 15:30:00,16.21,16.26,16.2,16.24,354700.0,11.6565,11.6925,11.6493,11.6781,354700.0
2006-01-23 09:30:00,16.24,16.24,16.12,16.22,158800.0,11.6781,11.6781,11.5918,11.6637,158800.0
2006-01-23 10:00:00,16.21,16.27,16.21,16.26,192400.0,11.6565,11.6997,11.6565,11.6925,192400.0
2006-01-23 10:30:00,16.26,16.29,16.25,16.29,205700.0,11.6925,11.7141,11.6853,11.7141,205700.0
2006-01-23 11:00:00,16.29,16.34,16.28,16.31,118100.0,11.7141,11.75,11.7069,11.7284,118100.0
2006-01-23 11:30:00,16.32,16.32,16.31,16.32,101000.0,11.7356,11.7356,11.7284,11.7356,101000.0
2006-01-23 12:00:00,16.31,16.32,16.31,16.31,125900.0,11.7284,11.7356,11.7284,11.7284,125900.0
2006-01-23 12:30:00,16.31,16.33,16.26,16.27,106000.0,11.7284,11.7428,11.6925,11.6997,106000.0
2006-01-23 13:00:00,16.26,16.3,16.26,16.3,82800.0,11.6925,11.7212,11.6925,11.7212,82800.0
2006-01-23 13:30:00,16.3,16.34,16.29,16.34,93000.0,11.7212,11.75,11.7141,11.75,93000.0
2006-01-23 14:00:00,16.34,16.37,16.34,16.37,124300.0,11.75,11.7716,11.75,11.7716,124300.0
2006-01-23 14:30:00,16.37,16.44,16.36,16.43,130600.0,11.7716,11.8219,11.7644,11.8147,130600.0
2006-01-23 15:00:00,16.44,16.48,16.43,16.47,190500.0,11.8219,11.8507,11.8147,11.8435,190500.0
2006-01-23 15:30:00,16.48,16.49,16.47,16.48,273000.0,11.8507,11.8579,11.8435,11.8507,273000.0
2006-01-24 09:30:00,16.49,16.49,16.15,16.15,179300.0,11.8579,11.8579,11.6134,11.6134,179300.0
2006-01-24 10:00:00,16.15,16.16,16.04,16.05,390700.0,11.6134,11.6206,11.5343,11.5415,390700.0
2006-01-24 10:30:00,16.05,16.05,15.93,16.01,359000.0,11.5415,11.5415,11.4552,11.5127,359000.0
2006-01-24 11:00:00,16.01,16.02,15.96,15.99,66800.0,11.5127,11.5199,11.4768,11.4983,66800.0
2006-01-24 11:30:00,15.99,16.05,15.99,16.05,84600.0,11.4983,11.5415,11.4983,11.5415,84600.0
2006-01-24 12:00:00,16.05,16.05,16.0,16.0,64400.0,11.5415,11.5415,11.5055,11.5055,64400.0
2006-01-24 12:30:00,16.0,16.01,15.99,16.0,52400.0,11.5055,11.5127,11.4983,11.5055,52400.0
2006-01-24 13:00:00,16.0,16.0,15.94,15.94,48400.0,11.5055,11.5055,11.4624,11.4624,48400.0
2006-01-24 13:30:00,15.94,15.95,15.88,15.89,130000.0,11.4624,11.4696,11.4192,11.4264,130000.0
2006-01-24 14:00:00,15.88,15.9,15.85,15.85,249400.0,11.4192,11.4336,11.3976,11.3976,249400.0
2006-01-24 14:30:00,15.85,15.93,15.82,15.88,325100.0,11.3976,11.4552,11.3761,11.4192,325100.0
2006-01-24 15:00:00,15.88,15.88,15.8,15.82,387900.0,11.4192,11.4192,11.3617,11.3761,387900.0
2006-01-24 15:30:00,15.81,15.84,15.79,15.83,466800.0,11.3689,11.3905,11.3545,11.3833,466800.0
2006-01-25 09:30:00,15.8,15.8,15.49,15.49,529100.0,11.3617,11.3617,11.1388,11.1388,529100.0
2006-01-25 10:00:00,15.5,15.5,15.35,15.37,536200.0,11.146,11.146,11.0381,11.0525,536200.0
2006-01-25 10:30:00,15.37,15.51,15.36,15.49,379100.0,11.0525,11.1532,11.0453,11.1388,379100.0
2006-01-25 11:00:00,15.5,15.5,15.44,15.46,176900.0,11.146,11.146,11.1028,11.1172,176900.0
2006-01-25 11:30:00,15.46,15.48,15.41,15.47,88000.0,11.1172,11.1316,11.0812,11.1244,88000.0
2006-01-25 12:00:00,15.47,15.47,15.44,15.45,86600.0,11.1244,11.1244,11.1028,11.11,86600.0
2006-01-25 12:30:00,15.46,15.49,15.44,15.49,101900.0,11.1172,11.1388,11.1028,11.1388,101900.0
2006-01-25 13:00:00,15.49,15.55,15.48,15.51,167100.0,11.1388,11.1819,11.1316,11.1532,167100.0
2006-01-25 13:30:00,15.51,15.52,15.5,15.5,51500.0,11.1532,11.1603,11.146,11.146,51500.0
2006-01-25 14:00:00,15.5,15.5,15.49,15.49,88000.0,11.146,11.146,11.1388,11.1388,88000.0
2006-01-25 14:30:00,15.49,15.5,15.48,15.48,141100.0,11.1388,11.146,11.1316,11.1316,141100.0
2006-01-25 15:00:00,15.48,15.49,15.48,15.49,167600.0,11.1316,11.1388,11.1316,11.1388,167600.0
2006-01-25 15:30:00,15.49,15.5,15.48,15.48,409600.0,11.1388,11.146,11.1316,11.1316,409600.0
2006-01-26 09:30:00,15.49,15.64,15.44,15.61,316000.0,11.1388,11.2466,11.1028,11.2251,316000.0
2006-01-26 10:00:00,15.61,15.71,15.56,15.66,419300.0,11.2251,11.297,11.1891,11.261,419300.0
2006-01-26 10:30:00,15.66,15.7,15.65,15.7,247700.0,11.261,11.2898,11.2538,11.2898,247700.0
2006-01-26 11:00:00,15.7,15.7,15.68,15.68,141600.0,11.2898,11.2898,11.2754,11.2754,141600.0
2006-01-26 11:30:00,15.69,15.69,15.68,15.69,171100.0,11.2826,11.2826,11.2754,11.2826,171100.0
2006-01-26 12:00:00,15.68,15.69,15.66,15.67,76600.0,11.2754,11.2826,11.261,11.2682,76600.0
2006-01-26 12:30:00,15.67,15.68,15.64,15.64,63800.0,11.2682,11.2754,11.2466,11.2466,63800.0
2006-01-26 13:00:00,15.63,15.64,15.58,15.58,92400.0,11.2394,11.2466,11.2035,11.2035,92400.0
2006-01-26 13:30:00,15.57,15.57,15.53,15.53,113900.0,11.1963,11.1963,11.1675,11.1675,113900.0
2006-01-26 14:00:00,15.54,15.54,15.52,15.52,151900.0,11.1747,11.1747,11.1603,11.1603,151900.0
2006-01-26 14:30:00,15.53,15.55,15.52,15.54,168800.0,11.1675,11.1819,11.1603,11.1747,168800.0
2006-01-26 15:00:00,15.53,15.56,15.5,15.51,443100.0,11.1675,11.1891,11.146,11.1532,443100.0
2006-01-26 15:30:00,15.5,15.54,15.47,15.51,1215700.0,11.146,11.1747,11.1244,11.1532,1215700.0
2006-01-27 09:30:00,15.51,15.58,15.49,15.56,216200.0,11.1532,11.2035,11.1388,11.1891,216200.0
2006-01-27 10:00:00,15.57,15.66,15.49,15.53,208100.0,11.1963,11.261,11.1388,11.1675,208100.0
2006-01-27 10:30:00,15.53,15.53,15.49,15.5,86300.0,11.1675,11.1675,11.1388,11.146,86300.0
2006-01-27 11:00:00,15.5,15.5,15.46,15.48,211700.0,11.146,11.146,11.1172,11.1316,211700.0
2006-01-27 11:30:00,15.48,15.48,15.42,15.42,228000.0,11.1316,11.1316,11.0884,11.0884,228000.0
2006-01-27 12:00:00,15.43,15.48,15.42,15.45,253700.0,11.0956,11.1316,11.0884,11.11,253700.0
2006-01-27 12:30:00,15.45,15.45,15.42,15.43,97600.0,11.11,11.11,11.0884,11.0956,97600.0
2006-01-27 13:00:00,15.43,15.43,15.41,15.42,89300.0,11.0956,11.0956,11.0812,11.0884,89300.0
2006-01-27 13:30:00,15.41,15.43,15.41,15.43,114200.0,11.0812,11.0956,11.0812,11.0956,114200.0
2006-01-27 14:00:00,15.43,15.43,15.42,15.43,101800.0,11.0956,11.0956,11.0884,11.0956,101800.0
2006-01-27 14:30:00,15.42,15.43,15.42,15.42,166900.0,11.0884,11.0956,11.0884,11.0884,166900.0
2006-01-27 15:00:00,15.42,15.43,15.41,15.42,197300.0,11.0884,11.0956,11.0812,11.0884,197300.0
2006-01-27 15:30:00,15.41,15.42,15.36,15.37,304700.0,11.0812,11.0884,11.0453,11.0525,304700.0
2006-01-30 09:30:00,13.93,14.3,13.72,13.85,2100600.0,10.017,10.2831,9.866,9.9595,2100600.0
2006-01-30 10:00:00,13.86,13.91,13.81,13.89,2777200.0,9.9667,10.0026,9.9307,9.9882,2777200.0
2006-01-30 10:30:00,13.89,14.17,13.88,14.08,1663200.0,9.9882,10.1896,9.981,10.1249,1663200.0
2006-01-30 11:00:00,14.08,14.08,13.94,14.05,787300.0,10.1249,10.1249,10.0242,10.1033,787300.0
2006-01-30 11:30:00,14.06,14.11,14.04,14.05,531000.0,10.1105,10.1464,10.0961,10.1033,531000.0
2006-01-30 12:00:00,14.05,14.2,14.04,14.16,607100.0,10.1033,10.2111,10.0961,10.1824,607100.0
2006-01-30 12:30:00,14.15,14.16,14.08,14.09,452600.0,10.1752,10.1824,10.1249,10.132,452600.0
2006-01-30 13:00:00,14.09,14.25,14.09,14.25,325800.0,10.132,10.2471,10.132,10.2471,325800.0
2006-01-30 13:30:00,14.25,14.59,14.22,14.46,493500.0,10.2471,10.4916,10.2255,10.3981,493500.0
2006-01-30 14:00:00,14.46,14.46,14.35,14.36,584000.0,10.3981,10.3981,10.319,10.3262,584000.0
2006-01-30 14:30:00,14.36,14.43,14.35,14.37,403300.0,10.3262,10.3765,10.319,10.3334,403300.0
2006-01-30 15:00:00,14.38,14.38,14.26,14.27,451500.0,10.3406,10.3406,10.2543,10.2615,451500.0
2006-01-30 15:30:00,14.26,14.33,14.19,14.32,1047200.0,10.2543,10.3046,10.204,10.2974,1047200.0
2006-01-31 09:30:00,14.35,14.37,14.25,14.27,409300.0,10.319,10.3334,10.2471,10.2615,409300.0
2006-01-31 10:00:00,14.28,14.32,14.25,14.3,327700.0,10.2687,10.2974,10.2471,10.2831,327700.0
2006-01-31 10:30:00,14.3,14.32,14.29,14.3,263200.0,10.2831,10.2974,10.2759,10.2831,263200.0
2006-01-31 11:00:00,14.3,14.3,14.26,14.28,304800.0,10.2831,10.2831,10.2543,10.2687,304800.0
2006-01-31 11:30:00,14.28,14.28,14.21,14.27,381900.0,10.2687,10.2687,10.2183,10.2615,381900.0
2006-01-31 12:00:00,14.27,14.34,14.27,14.3,287500.0,10.2615,10.3118,10.2615,10.2831,287500.0
2006-01-31 12:30:00,14.29,14.31,14.26,14.29,257500.0,10.2759,10.2902,10.2543,10.2759,257500.0
2006-01-31 13:00:00,14.29,14.29,14.24,14.25,100700.0,10.2759,10.2759,10.2399,10.2471,100700.0
2006-01-31 13:30:00,14.25,14.34,14.25,14.29,163100.0,10.2471,10.3118,10.2471,10.2759,163100.0
2006-01-31 14:00:00,14.29,14.32,14.25,14.29,231300.0,10.2759,10.2974,10.2471,10.2759,231300.0
2006-01-31 14:30:00,14.29,14.29,14.25,14.27,297300.0,10.2759,10.2759,10.2471,10.2615,297300.0
2006-01-31 15:00:00,14.27,14.33,14.26,14.32,504400.0,10.2615,10.3046,10.2543,10.2974,504400.0
2006-01-31 15:30:00,14.32,14.35,14.3,14.32,499900.0,10.2974,10.319,10.2831,10.2974,499900.0
2006-02-01 09:30:00,14.3,14.31,14.26,14.26,560300.0,10.2831,10.2902,10.2543,10.2543,560300.0
2006-02-01 10:00:00,14.27,14.35,14.26,14.34,432700.0,10.2615,10.319,10.2543,10.3118,432700.0
2006-02-01 10:30:00,14.34,14.42,14.33,14.41,344400.0,10.3118,10.3693,10.3046,10.3622,344400.0
2006-02-01 11:00:00,14.42,14.43,14.37,14.43,494900.0,10.3693,10.3765,10.3334,10.3765,494900.0
2006-02-01 11:30:00,14.43,15.54,14.43,14.51,362100.0,10.3765,11.1747,10.3765,10.4341,362100.0
2006-02-01 12:00:00,14.51,14.54,14.41,14.43,168700.0,10.4341,10.4556,10.3622,10.3765,168700.0
2006-02-01 12:30:00,14.44,14.45,14.4,14.42,134000.0,10.3837,10.3909,10.355,10.3693,134000.0
2006-02-01 13:00:00,14.42,14.43,14.38,14.39,157400.0,10.3693,10.3765,10.3406,10.3478,157400.0
2006-02-01 13:30:00,14.39,14.42,14.35,14.41,190000.0,10.3478,10.3693,10.319,10.3622,190000.0
2006-02-01 14:00:00,14.41,14.42,14.38,14.41,221500.0,10.3622,10.3693,10.3406,10.3622,221500.0
2006-02-01 14:30:00,14.41,14.42,14.38,14.41,247300.0,10.3622,10.3693,10.3406,10.3622,247300.0
2006-02-01 15:00:00,14.41,14.43,14.4,14.43,232500.0,10.3622,10.3765,10.355,10.3765,232500.0
2006-02-01 15:30:00,14.43,14.49,14.42,14.49,300800.0,10.3765,10.4197,10.3693,10.4197,300800.0
2006-02-02 09:30:00,14.48,14.5,14.29,14.36,193800.0,10.4125,10.4269,10.2759,10.3262,193800.0
2006-02-02 10:00:00,14.34,14.37,14.31,14.35,185800.0,10.3118,10.3334,10.2902,10.319,185800.0
2006-02-02 10:30:00,14.34,14.35,14.26,14.28,131200.0,10.3118,10.319,10.2543,10.2687,131200.0
2006-02-02 11:00:00,14.28,14.34,14.27,14.33,155700.0,10.2687,10.3118,10.2615,10.3046,155700.0
2006-02-02 11:30:00,14.33,14.41,14.33,14.38,266300.0,10.3046,10.3622,10.3046,10.3406,266300.0
2006-02-02 12:00:00,14.38,14.43,14.37,14.38,170600.0,10.3406,10.3765,10.3334,10.3406,170600.0
2006-02-02 12:30:00,14.38,14.38,14.35,14.37,142100.0,10.3406,10.3406,10.319,10.3334,142100.0
2006-02-02 13:00:00,14.37,14.38,14.36,14.37,80200.0,10.3334,10.3406,10.3262,10.3334,80200.0
2006-02-02 13:30:00,14.36,14.37,14.34,14.35,102300.0,10.3262,10.3334,10.3118,10.319,102300.0
2006-02-02 14:00:00,14.36,14.38,14.35,14.36,138500.0,10.3262,10.3406,10.319,10.3262,138500.0
2006-02-02 14:30:00,14.37,14.4,14.36,14.36,143100.0,10.3334,10.355,10.3262,10.3262,143100.0
2006-02-02 15:00:00,14.36,14.41,14.36,14.4,191500.0,10.3262,10.3622,10.3262,10.355,191500.0
2006-02-02 15:30:00,14.4,14.41,14.39,14.4,192700.0,10.355,10.3622,10.3478,10.355,192700.0
2006-02-03 09:30:00,14.32,14.34,14.25,14.25,166800.0,10.2974,10.3118,10.2471,10.2471,166800.0
2006-02-03 10:00:00,14.25,14.3,14.23,14.29,263600.0,10.2471,10.2831,10.2327,10.2759,263600.0
2006-02-03 10:30:00,14.29,14.32,14.24,14.26,206200.0,10.2759,10.2974,10.2399,10.2543,206200.0
2006-02-03 11:00:00,14.26,14.28,14.25,14.26,1287800.0,10.2543,10.2687,10.2471,10.2543,1287800.0
2006-02-03 11:30:00,14.26,14.28,14.25,14.28,179700.0,10.2543,10.2687,10.2471,10.2687,179700.0
2006-02-03 12:00:00,14.27,14.29,14.26,14.29,150500.0,10.2615,10.2759,10.2543,10.2759,150500.0
2006-02-03 12:30:00,14.29,14.31,14.28,14.3,136600.0,10.2759,10.2902,10.2687,10.2831,136600.0
2006-02-03 13:00:00,14.31,14.31,14.28,14.31,114000.0,10.2902,10.2902,10.2687,10.2902,114000.0
2006-02-03 13:30:00,14.3,14.3,14.28,14.28,125400.0,10.2831,10.2831,10.2687,10.2687,125400.0
2006-02-03 14:00:00,14.28,14.3,14.27,14.28,168100.0,10.2687,10.2831,10.2615,10.2687,168100.0
2006-02-03 14:30:00,14.27,14.29,14.27,14.28,123000.0,10.2615,10.2759,10.2615,10.2687,123000.0
2006-02-03 15:00:00,14.28,14.32,14.27,14.3,258900.0,10.2687,10.2974,10.2615,10.2831,258900.0
2006-02-03 15:30:00,14.29,14.31,14.28,14.3,345300.0,10.2759,10.2902,10.2687,10.2831,345300.0
2006-02-06 09:30:00,14.32,14.37,14.27,14.27,205900.0,10.2974,10.3334,10.2615,10.2615,205900.0
2006-02-06 10:00:00,14.27,14.28,14.24,14.24,383000.0,10.2615,10.2687,10.2399,10.2399,383000.0
2006-02-06 10:30:00,14.24,14.24,14.11,14.11,84200.0,10.2399,10.2399,10.1464,10.1464,84200.0
2006-02-06 11:00:00,14.12,14.21,14.11,14.17,130000.0,10.1536,10.2183,10.1464,10.1896,130000.0
2006-02-06 11:30:00,14.17,14.22,14.14,14.18,204900.0,10.1896,10.2255,10.168,10.1968,204900.0
2006-02-06 12:00:00,14.18,14.22,14.17,14.19,569400.0,10.1968,10.2255,10.1896,10.204,569400.0
2006-02-06 12:30:00,14.18,14.21,14.18,14.2,104200.0,10.1968,10.2183,10.1968,10.2111,104200.0
2006-02-06 13:00:00,14.19,14.27,14.19,14.24,146900.0,10.204,10.2615,10.204,10.2399,146900.0
2006-02-06 13:30:00,14.24,14.27,14.18,14.19,123700.0,10.2399,10.2615,10.1968,10.204,123700.0
2006-02-06 14:00:00,14.18,14.2,14.15,14.19,133400.0,10.1968,10.2111,10.1752,10.204,133400.0
2006-02-06 14:30:00,14.19,14.23,14.17,14.17,197000.0,10.204,10.2327,10.1896,10.1896,197000.0
2006-02-06 15:00:00,14.17,14.17,14.13,14.13,337700.0,10.1896,10.1896,10.1608,10.1608,337700.0
2006-02-06 15:30:00,14.13,14.14,14.11,14.11,641200.0,10.1608,10.168,10.1464,10.1464,641200.0
2006-02-07 09:30:00,14.08,14.08,13.93,13.98,278000.0,10.1249,10.1249,10.017,10.0529,278000.0
2006-02-07 10:00:00,13.98,14.02,13.95,13.98,194900.0,10.0529,10.0817,10.0314,10.0529,194900.0
2006-02-07 10:30:00,13.98,14.02,13.98,14.0,186600.0,10.0529,10.0817,10.0529,10.0673,186600.0
2006-02-07 11:00:00,13.99,14.08,13.98,14.05,278600.0,10.0601,10.1249,10.0529,10.1033,278600.0
2006-02-07 11:30:00,14.06,14.09,14.06,14.07,82600.0,10.1105,10.132,10.1105,10.1177,82600.0
2006-02-07 12:00:00,14.07,14.08,14.05,14.05,63700.0,10.1177,10.1249,10.1033,10.1033,63700.0
2006-02-07 12:30:00,14.05,14.06,14.03,14.06,225400.0,10.1033,10.1105,10.0889,10.1105,225400.0
2006-02-07 13:00:00,14.06,14.06,14.04,14.06,93900.0,10.1105,10.1105,10.0961,10.1105,93900.0
2006-02-07 13:30:00,14.05,14.06,14.05,14.05,129500.0,10.1033,10.1105,10.1033,10.1033,129500.0
2006-02-07 14:00:00,14.05,14.09,14.05,14.08,282800.0,10.1033,10.132,10.1033,10.1249,282800.0
2006-02-07 14:30:00,14.08,14.09,14.06,14.07,302300.0,10.1249,10.132,10.1105,10.1177,302300.0
2006-02-07 15:00:00,14.07,14.08,14.04,14.06,541400.0,10.1177,10.1249,10.0961,10.1105,541400.0
2006-02-07 15:30:00,14.06,14.08,14.05,14.07,327200.0,10.1105,10.1249,10.1033,10.1177,327200.0
2006-02-08 09:30:00,14.06,14.21,14.03,14.06,155100.0,10.1105,10.2183,10.0889,10.1105,155100.0
2006-02-08 10:00:00,14.05,14.1,14.04,14.1,89900.0,10.1033,10.1392,10.0961,10.1392,89900.0
2006-02-08 10:30:00,14.1,14.21,14.08,14.11,151100.0,10.1392,10.2183,10.1249,10.1464,151100.0
2006-02-08 11:00:00,14.1,14.11,14.1,14.11,73200.0,10.1392,10.1464,10.1392,10.1464,73200.0
2006-02-08 11:30:00,14.11,14.11,14.1,14.11,48900.0,10.1464,10.1464,10.1392,10.1464,48900.0
2006-02-08 12:00:00,14.11,14.11,14.1,14.1,68400.0,10.1464,10.1464,10.1392,10.1392,68400.0
2006-02-08 12:30:00,14.11,14.11,14.1,14.1,38500.0,10.1464,10.1464,10.1392,10.1392,38500.0
2006-02-08 13:00:00,14.11,14.15,14.1,14.15,133000.0,10.1464,10.1752,10.1392,10.1752,133000.0
2006-02-08 13:30:00,14.15,14.16,14.14,14.14,257500.0,10.1752,10.1824,10.168,10.168,257500.0
2006-02-08 14:00:00,14.14,14.16,14.14,14.14,83600.0,10.168,10.1824,10.168,10.168,83600.0
2006-02-08 14:30:00,14.14,14.16,14.14,14.16,142500.0,10.168,10.1824,10.168,10.1824,142500.0
2006-02-08 15:00:00,14.16,14.18,14.15,14.17,116100.0,10.1824,10.1968,10.1752,10.1896,116100.0
2006-02-08 15:30:00,14.17,14.17,14.15,14.15,143500.0,10.1896,10.1896,10.1752,10.1752,143500.0
2006-02-09 09:30:00,14.11,14.22,14.1,14.15,90200.0,10.1464,10.2255,10.1392,10.1752,90200.0
2006-02-09 10:00:00,14.16,14.26,14.15,14.26,84000.0,10.1824,10.2543,10.1752,10.2543,84000.0
2006-02-09 10:30:00,14.26,14.33,14.24,14.32,139100.0,10.2543,10.3046,10.2399,10.2974,139100.0
2006-02-09 11:00:00,14.33,14.41,14.32,14.41,490400.0,10.3046,10.3622,10.2974,10.3622,490400.0
2006-02-09 11:30:00,14.41,14.43,14.4,14.41,129300.0,10.3622,10.3765,10.355,10.3622,129300.0
2006-02-09 12:00:00,14.41,14.42,14.41,14.42,42700.0,10.3622,10.3693,10.3622,10.3693,42700.0
2006-02-09 12:30:00,14.42,14.48,14.41,14.45,150600.0,10.3693,10.4125,10.3622,10.3909,150600.0
2006-02-09 13:00:00,14.45,14.46,14.45,14.46,70500.0,10.3909,10.3981,10.3909,10.3981,70500.0
2006-02-09 13:30:00,14.45,14.49,14.42,14.49,94800.0,10.3909,10.4197,10.3693,10.4197,94800.0
2006-02-09 14:00:00,14.49,14.49,14.46,14.49,174000.0,10.4197,10.4197,10.3981,10.4197,174000.0
2006-02-09 14:30:00,14.49,14.58,14.48,14.56,240300.0,10.4197,10.4844,10.4125,10.47,240300.0
2006-02-09 15:00:00,14.56,14.58,14.54,14.55,354000.0,10.47,10.4844,10.4556,10.4628,354000.0
2006-02-09 15:30:00,14.55,14.56,14.51,14.52,502300.0,10.4628,10.47,10.4341,10.4413,502300.0
2006-02-10 09:30:00,14.46,14.52,14.43,14.46,58600.0,10.3981,10.4413,10.3765,10.3981,58600.0
2006-02-10 10:00:00,14.46,14.54,14.46,14.54,95800.0,10.3981,10.4556,10.3981,10.4556,95800.0
2006-02-10 10:30:00,14.53,14.56,14.5,14.5,49300.0,10.4484,10.47,10.4269,10.4269,49300.0
2006-02-10 11:00:00,14.5,14.54,14.49,14.5,131900.0,10.4269,10.4556,10.4197,10.4269,131900.0
2006-02-10 11:30:00,14.5,14.51,14.49,14.5,54100.0,10.4269,10.4341,10.4197,10.4269,54100.0
2006-02-10 12:00:00,14.5,14.54,14.5,14.52,106000.0,10.4269,10.4556,10.4269,10.4413,106000.0
2006-02-10 12:30:00,14.52,14.54,14.5,14.53,44900.0,10.4413,10.4556,10.4269,10.4484,44900.0
2006-02-10 13:00:00,14.52,14.53,14.5,14.51,43200.0,10.4413,10.4484,10.4269,10.4341,43200.0
2006-02-10 13:30:00,14.5,14.53,14.5,14.52,67300.0,10.4269,10.4484,10.4269,10.4413,67300.0
2006-02-10 14:00:00,14.53,14.54,14.51,14.52,57200.0,10.4484,10.4556,10.4341,10.4413,57200.0
2006-02-10 14:30:00,14.51,14.55,14.51,14.54,71200.0,10.4341,10.4628,10.4341,10.4556,71200.0
2006-02-10 15:00:00,14.54,14.57,14.54,14.57,171100.0,10.4556,10.4772,10.4556,10.4772,171100.0
2006-02-10 15:30:00,14.56,14.57,14.53,14.54,147400.0,10.47,10.4772,10.4484,10.4556,147400.0
2006-02-13 09:30:00,14.46,14.65,14.44,14.48,115100.0,10.3981,10.5347,10.3837,10.4125,115100.0
2006-02-13 10:00:00,14.49,14.5,14.46,14.47,164500.0,10.4197,10.4269,10.3981,10.4053,164500.0
2006-02-13 10:30:00,14.47,14.51,14.47,14.5,64200.0,10.4053,10.4341,10.4053,10.4269,64200.0
2006-02-13 11:00:00,14.5,14.51,14.45,14.46,101200.0,10.4269,10.4341,10.3909,10.3981,101200.0
2006-02-13 11:30:00,14.46,14.49,14.45,14.48,85400.0,10.3981,10.4197,10.3909,10.4125,85400.0
2006-02-13 12:00:00,14.48,14.54,14.48,14.52,19700.0,10.4125,10.4556,10.4125,10.4413,19700.0
2006-02-13 12:30:00,14.53,14.53,14.5,14.5,34500.0,10.4484,10.4484,10.4269,10.4269,34500.0
2006-02-13 13:00:00,14.51,14.51,14.5,14.5,22800.0,10.4341,10.4341,10.4269,10.4269,22800.0
2006-02-13 13:30:00,14.5,14.51,14.49,14.49,89000.0,10.4269,10.4341,10.4197,10.4197,89000.0
2006-02-13 14:00:00,14.5,14.51,14.48,14.51,63200.0,10.4269,10.4341,10.4125,10.4341,63200.0
2006-02-13 14:30:00,14.51,14.51,14.5,14.51,44000.0,10.4341,10.4341,10.4269,10.4341,44000.0
2006-02-13 15:00:00,14.5,14.51,14.49,14.51,141000.0,10.4269,10.4341,10.4197,10.4341,141000.0
2006-02-13 15:30:00,14.51,14.59,14.5,14.58,182100.0,10.4341,10.4916,10.4269,10.4844,182100.0
2006-02-14 09:30:00,14.53,14.62,14.5,14.51,89900.0,10.4484,10.5132,10.4269,10.4341,89900.0
2006-02-14 10:00:00,14.51,14.54,14.48,14.51,120700.0,10.4341,10.4556,10.4125,10.4341,120700.0
2006-02-14 10:30:00,14.51,14.53,14.5,14.51,125900.0,10.4341,10.4484,10.4269,10.4341,125900.0
2006-02-14 11:00:00,14.51,14.57,14.5,14.57,98700.0,10.4341,10.4772,10.4269,10.4772,98700.0
2006-02-14 11:30:00,14.56,14.68,14.56,14.66,109900.0,10.47,10.5563,10.47,10.5419,109900.0
2006-02-14 12:00:00,14.66,14.73,14.66,14.71,112800.0,10.5419,10.5923,10.5419,10.5779,112800.0
2006-02-14 12:30:00,14.7,14.73,14.7,14.72,113300.0,10.5707,10.5923,10.5707,10.5851,113300.0
2006-02-14 13:00:00,14.72,14.75,14.72,14.74,220700.0,10.5851,10.6066,10.5851,10.5995,220700.0
2006-02-14 13:30:00,14.74,14.77,14.72,14.76,59200.0,10.5995,10.621,10.5851,10.6138,59200.0
2006-02-14 14:00:00,14.76,14.8,14.75,14.8,96500.0,10.6138,10.6426,10.6066,10.6426,96500.0
2006-02-14 14:30:00,14.8,14.84,14.79,14.81,105300.0,10.6426,10.6714,10.6354,10.6498,105300.0
2006-02-14 15:00:00,14.81,14.81,14.75,14.76,128000.0,10.6498,10.6498,10.6066,10.6138,128000.0
2006-02-14 15:30:00,14.76,14.79,14.75,14.77,209800.0,10.6138,10.6354,10.6066,10.621,209800.0
2006-02-15 09:30:00,14.65,14.78,14.55,14.75,235500.0,10.5347,10.6282,10.4628,10.6066,235500.0
2006-02-15 10:00:00,14.74,14.91,14.72,14.91,196900.0,10.5995,10.7217,10.5851,10.7217,196900.0
2006-02-15 10:30:00,14.91,14.96,14.77,14.82,230700.0,10.7217,10.7577,10.621,10.657,230700.0
2006-02-15 11:00:00,14.81,14.82,14.69,14.7,151500.0,10.6498,10.657,10.5635,10.5707,151500.0
2006-02-15 11:30:00,14.69,14.71,14.61,14.64,82400.0,10.5635,10.5779,10.506,10.5275,82400.0
2006-02-15 12:00:00,14.64,14.67,14.57,14.59,118900.0,10.5275,10.5491,10.4772,10.4916,118900.0
2006-02-15 12:30:00,14.59,14.69,14.58,14.68,83700.0,10.4916,10.5635,10.4844,10.5563,83700.0
2006-02-15 13:00:00,14.67,14.69,14.65,14.66,58600.0,10.5491,10.5635,10.5347,10.5419,58600.0
2006-02-15 13:30:00,14.66,14.67,14.64,14.67,91900.0,10.5419,10.5491,10.5275,10.5491,91900.0
2006-02-15 14:00:00,14.67,14.71,14.65,14.71,84700.0,10.5491,10.5779,10.5347,10.5779,84700.0
2006-02-15 14:30:00,14.71,14.73,14.7,14.71,89600.0,10.5779,10.5923,10.5707,10.5779,89600.0
2006-02-15 15:00:00,14.71,14.75,14.7,14.74,193300.0,10.5779,10.6066,10.5707,10.5995,193300.0
2006-02-15 15:30:00,14.74,14.76,14.69,14.7,240200.0,10.5995,10.6138,10.5635,10.5707,240200.0
2006-02-16 09:30:00,14.71,14.73,14.63,14.67,177400.0,10.5779,10.5923,10.5204,10.5491,177400.0
2006-02-16 10:00:00,14.68,14.73,14.65,14.67,64500.0,10.5563,10.5923,10.5347,10.5491,64500.0
2006-02-16 10:30:00,14.65,14.66,14.63,14.64,115100.0,10.5347,10.5419,10.5204,10.5275,115100.0
2006-02-16 11:00:00,14.64,14.65,14.61,14.62,73700.0,10.5275,10.5347,10.506,10.5132,73700.0
2006-02-16 11:30:00,14.62,14.65,14.61,14.64,179600.0,10.5132,10.5347,10.506,10.5275,179600.0
2006-02-16 12:00:00,14.65,14.67,14.64,14.65,50000.0,10.5347,10.5491,10.5275,10.5347,50000.0
2006-02-16 12:30:00,14.66,14.66,14.64,14.65,62800.0,10.5419,10.5419,10.5275,10.5347,62800.0
2006-02-16 13:00:00,14.65,14.66,14.63,14.64,74300.0,10.5347,10.5419,10.5204,10.5275,74300.0
2006-02-16 13:30:00,14.64,14.65,14.63,14.64,106500.0,10.5275,10.5347,10.5204,10.5275,106500.0
2006-02-16 14:00:00,14.64,14.65,14.62,14.65,142500.0,10.5275,10.5347,10.5132,10.5347,142500.0
2006-02-16 14:30:00,14.65,14.67,14.64,14.66,131500.0,10.5347,10.5491,10.5275,10.5419,131500.0
2006-02-16 15:00:00,14.67,14.67,14.63,14.65,185800.0,10.5491,10.5491,10.5204,10.5347,185800.0
2006-02-16 15:30:00,14.64,14.68,14.64,14.64,212000.0,10.5275,10.5563,10.5275,10.5275,212000.0
2006-02-17 09:30:00,15.42,15.42,14.64,14.69,252100.0,11.0884,11.0884,10.5275,10.5635,252100.0
2006-02-17 10:00:00,14.68,14.71,14.64,14.65,186100.0,10.5563,10.5779,10.5275,10.5347,186100.0
2006-02-17 10:30:00,14.66,14.68,14.65,14.68,178400.0,10.5419,10.5563,10.5347,10.5563,178400.0
2006-02-17 11:00:00,14.67,14.72,14.67,14.69,269400.0,10.5491,10.5851,10.5491,10.5635,269400.0
2006-02-17 11:30:00,14.68,14.69,14.62,14.63,34600.0,10.5563,10.5635,10.5132,10.5204,34600.0
2006-02-17 12:00:00,14.62,14.64,14.6,14.64,42900.0,10.5132,10.5275,10.4988,10.5275,42900.0
2006-02-17 12:30:00,14.63,14.67,14.63,14.67,60000.0,10.5204,10.5491,10.5204,10.5491,60000.0
2006-02-17 13:00:00,14.66,14.69,14.66,14.67,33900.0,10.5419,10.5635,10.5419,10.5491,33900.0
2006-02-17 13:30:00,14.67,14.68,14.66,14.66,39300.0,10.5491,10.5563,10.5419,10.5419,39300.0
2006-02-17 14:00:00,14.66,14.7,14.66,14.69,105800.0,10.5419,10.5707,10.5419,10.5635,105800.0
2006-02-17 14:30:00,14.68,14.71,14.68,14.7,58700.0,10.5563,10.5779,10.5563,10.5707,58700.0
2006-02-17 15:00:00,14.69,14.7,14.66,14.68,90500.0,10.5635,10.5707,10.5419,10.5563,90500.0
2006-02-17 15:30:00,14.68,14.68,14.65,14.65,77400.0,10.5563,10.5563,10.5347,10.5347,77400.0
2006-02-21 09:30:00,14.63,14.63,14.37,14.38,288800.0,10.5204,10.5204,10.3334,10.3406,288800.0
2006-02-21 10:00:00,14.38,14.39,14.35,14.36,293100.0,10.3406,10.3478,10.319,10.3262,293100.0
2006-02-21 10:30:00,14.35,14.36,14.32,14.32,335800.0,10.319,10.3262,10.2974,10.2974,335800.0
2006-02-21 11:00:00,14.32,14.33,14.31,14.32,100400.0,10.2974,10.3046,10.2902,10.2974,100400.0
2006-02-21 11:30:00,14.32,14.36,14.31,14.32,127000.0,10.2974,10.3262,10.2902,10.2974,127000.0
2006-02-21 12:00:00,14.32,14.33,14.3,14.32,82300.0,10.2974,10.3046,10.2831,10.2974,82300.0
2006-02-21 12:30:00,14.33,14.35,14.32,14.33,141800.0,10.3046,10.319,10.2974,10.3046,141800.0
2006-02-21 13:00:00,14.33,14.36,14.32,14.36,126700.0,10.3046,10.3262,10.2974,10.3262,126700.0
2006-02-21 13:30:00,14.36,14.4,14.36,14.39,78200.0,10.3262,10.355,10.3262,10.3478,78200.0
2006-02-21 14:00:00,14.39,14.41,14.38,14.4,105700.0,10.3478,10.3622,10.3406,10.355,105700.0
2006-02-21 14:30:00,14.4,14.41,14.38,14.39,70300.0,10.355,10.3622,10.3406,10.3478,70300.0
2006-02-21 15:00:00,14.39,14.4,14.37,14.37,136900.0,10.3478,10.355,10.3334,10.3334,136900.0
2006-02-21 15:30:00,14.37,14.41,14.36,14.37,332700.0,10.3334,10.3622,10.3262,10.3334,332700.0
2006-02-22 09:30:00,14.44,14.45,14.32,14.4,171700.0,10.3837,10.3909,10.2974,10.355,171700.0
2006-02-22 10:00:00,14.38,14.4,14.2,14.21,525300.0,10.3406,10.355,10.2111,10.2183,525300.0
2006-02-22 10:30:00,14.21,14.38,14.16,14.36,405700.0,10.2183,10.3406,10.1824,10.3262,405700.0
2006-02-22 11:00:00,14.36,14.42,14.33,14.42,167100.0,10.3262,10.3693,10.3046,10.3693,167100.0
2006-02-22 11:30:00,14.4,14.41,14.3,14.32,132900.0,10.355,10.3622,10.2831,10.2974,132900.0
2006-02-22 12:00:00,14.32,14.34,14.32,14.32,131300.0,10.2974,10.3118,10.2974,10.2974,131300.0
2006-02-22 12:30:00,14.32,14.32,14.22,14.22,131500.0,10.2974,10.2974,10.2255,10.2255,131500.0
2006-02-22 13:00:00,14.23,14.25,14.22,14.23,210100.0,10.2327,10.2471,10.2255,10.2327,210100.0
2006-02-22 13:30:00,14.23,14.25,14.21,14.25,201700.0,10.2327,10.2471,10.2183,10.2471,201700.0
2006-02-22 14:00:00,14.25,14.28,14.24,14.27,140100.0,10.2471,10.2687,10.2399,10.2615,140100.0
2006-02-22 14:30:00,14.28,14.28,14.24,14.26,117600.0,10.2687,10.2687,10.2399,10.2543,117600.0
2006-02-22 15:00:00,14.25,14.26,14.25,14.26,125900.0,10.2471,10.2543,10.2471,10.2543,125900.0
2006-02-22 15:30:00,14.25,14.27,14.21,14.21,377400.0,10.2471,10.2615,10.2183,10.2183,377400.0
2006-02-23 09:30:00,14.14,14.19,14.1,14.1,140900.0,10.168,10.204,10.1392,10.1392,140900.0
2006-02-23 10:00:00,14.1,14.14,14.1,14.13,148800.0,10.1392,10.168,10.1392,10.1608,148800.0
2006-02-23 10:30:00,14.13,14.17,14.1,14.13,154000.0,10.1608,10.1896,10.1392,10.1608,154000.0
2006-02-23 11:00:00,14.14,14.23,14.11,14.22,120100.0,10.168,10.2327,10.1464,10.2255,120100.0
2006-02-23 11:30:00,14.21,14.24,14.21,14.23,133500.0,10.2183,10.2399,10.2183,10.2327,133500.0
2006-02-23 12:00:00,14.23,14.25,14.21,14.25,89700.0,10.2327,10.2471,10.2183,10.2471,89700.0
2006-02-23 12:30:00,14.24,14.27,14.23,14.24,68000.0,10.2399,10.2615,10.2327,10.2399,68000.0
2006-02-23 13:00:00,14.24,14.25,14.23,14.24,34300.0,10.2399,10.2471,10.2327,10.2399,34300.0
2006-02-23 13:30:00,14.24,14.24,14.21,14.21,70500.0,10.2399,10.2399,10.2183,10.2183,70500.0
2006-02-23 14:00:00,14.22,14.23,14.2,14.23,64300.0,10.2255,10.2327,10.2111,10.2327,64300.0
2006-02-23 14:30:00,14.23,14.24,14.2,14.21,76400.0,10.2327,10.2399,10.2111,10.2183,76400.0
2006-02-23 15:00:00,14.22,14.22,14.19,14.2,102700.0,10.2255,10.2255,10.204,10.2111,102700.0
2006-02-23 15:30:00,14.2,14.2,14.14,14.16,170700.0,10.2111,10.2111,10.168,10.1824,170700.0
2006-02-24 09:30:00,14.16,14.17,14.04,14.06,127300.0,10.1824,10.1896,10.0961,10.1105,127300.0
2006-02-24 10:00:00,14.06,14.1,14.01,14.08,274000.0,10.1105,10.1392,10.0745,10.1249,274000.0
2006-02-24 10:30:00,14.07,14.09,14.03,14.08,142100.0,10.1177,10.132,10.0889,10.1249,142100.0
2006-02-24 11:00:00,14.08,14.11,14.05,14.1,215200.0,10.1249,10.1464,10.1033,10.1392,215200.0
2006-02-24 11:30:00,14.11,14.12,14.09,14.12,91700.0,10.1464,10.1536,10.132,10.1536,91700.0
2006-02-24 12:00:00,14.11,14.13,14.11,14.13,78200.0,10.1464,10.1608,10.1464,10.1608,78200.0
2006-02-24 12:30:00,14.13,14.19,14.11,14.15,116400.0,10.1608,10.204,10.1464,10.1752,116400.0
2006-02-24 13:00:00,14.15,14.16,14.11,14.12,100000.0,10.1752,10.1824,10.1464,10.1536,100000.0
2006-02-24 13:30:00,14.12,14.12,14.02,14.07,65200.0,10.1536,10.1536,10.0817,10.1177,65200.0
2006-02-24 14:00:00,14.07,14.12,14.06,14.11,127100.0,10.1177,10.1536,10.1105,10.1464,127100.0
2006-02-24 14:30:00,14.11,14.11,14.09,14.1,149900.0,10.1464,10.1464,10.132,10.1392,149900.0
2006-02-24 15:00:00,14.11,14.16,14.1,14.14,232800.0,10.1464,10.1824,10.1392,10.168,232800.0
2006-02-24 15:30:00,14.13,14.15,14.12,14.13,109000.0,10.1608,10.1752,10.1536,10.1608,109000.0
2006-02-27 09:30:00,14.07,14.1,14.07,14.08,250700.0,10.1464,10.1681,10.1464,10.1536,250700.0
2006-02-27 10:00:00,14.08,14.09,14.01,14.03,160100.0,10.1536,10.1608,10.1032,10.1176,160100.0
2006-02-27 10:30:00,14.03,14.09,14.03,14.09,184700.0,10.1176,10.1608,10.1176,10.1608,184700.0
2006-02-27 11:00:00,14.09,14.09,14.08,14.08,49000.0,10.1608,10.1608,10.1536,10.1536,49000.0
2006-02-27 11:30:00,14.09,14.09,14.07,14.07,73300.0,10.1608,10.1608,10.1464,10.1464,73300.0
2006-02-27 12:00:00,14.07,14.08,14.06,14.07,69500.0,10.1464,10.1536,10.1392,10.1464,69500.0
2006-02-27 12:30:00,14.08,14.17,14.07,14.1,334000.0,10.1536,10.2185,10.1464,10.1681,334000.0
2006-02-27 13:00:00,14.1,14.15,14.05,14.06,82200.0,10.1681,10.2041,10.132,10.1392,82200.0
2006-02-27 13:30:00,14.06,14.11,14.06,14.09,45300.0,10.1392,10.1753,10.1392,10.1608,45300.0
2006-02-27 14:00:00,14.09,14.12,14.06,14.07,530900.0,10.1608,10.1825,10.1392,10.1464,530900.0
2006-02-27 14:30:00,14.08,14.12,14.05,14.05,1211500.0,10.1536,10.1825,10.132,10.132,1211500.0
2006-02-27 15:00:00,14.06,14.08,14.05,14.07,295300.0,10.1392,10.1536,10.132,10.1464,295300.0
2006-02-27 15:30:00,14.07,14.08,14.05,14.07,339500.0,10.1464,10.1536,10.132,10.1464,339500.0
2006-02-28 09:30:00,14.02,14.03,13.71,13.72,388300.0,10.1104,10.1176,9.8868,9.894,388300.0
2006-02-28 10:00:00,13.72,13.79,13.69,13.77,528800.0,9.894,9.9445,9.8724,9.9301,528800.0
2006-02-28 10:30:00,13.77,13.87,13.77,13.87,357900.0,9.9301,10.0022,9.9301,10.0022,357900.0
2006-02-28 11:00:00,13.87,13.87,13.79,13.81,217100.0,10.0022,10.0022,9.9445,9.9589,217100.0
2006-02-28 11:30:00,13.81,13.82,13.79,13.79,222000.0,9.9589,9.9661,9.9445,9.9445,222000.0
2006-02-28 12:00:00,13.8,13.8,13.71,13.72,244900.0,9.9517,9.9517,9.8868,9.894,244900.0
2006-02-28 12:30:00,13.72,13.74,13.58,13.59,690700.0,9.894,9.9084,9.7931,9.8003,690700.0
2006-02-28 13:00:00,13.59,13.62,13.56,13.58,267000.0,9.8003,9.8219,9.7786,9.7931,267000.0
2006-02-28 13:30:00,13.57,13.61,13.57,13.59,481000.0,9.7859,9.8147,9.7859,9.8003,481000.0
2006-02-28 14:00:00,13.59,13.66,13.59,13.62,327000.0,9.8003,9.8508,9.8003,9.8219,327000.0
2006-02-28 14:30:00,13.63,13.63,13.6,13.6,378900.0,9.8291,9.8291,9.8075,9.8075,378900.0
2006-02-28 15:00:00,13.59,13.6,13.55,13.56,329100.0,9.8003,9.8075,9.7714,9.7786,329100.0
2006-02-28 15:30:00,13.56,13.57,13.53,13.54,459100.0,9.7786,9.7859,9.757,9.7642,459100.0
2006-03-01 09:30:00,13.53,13.54,13.1,13.23,1261200.0,9.757,9.7642,9.4469,9.5407,1261200.0
2006-03-01 10:00:00,13.22,13.45,13.22,13.45,516900.0,9.5335,9.6993,9.5335,9.6993,516900.0
2006-03-01 10:30:00,13.45,13.45,13.35,13.38,318700.0,9.6993,9.6993,9.6272,9.6488,318700.0
2006-03-01 11:00:00,13.38,13.6,13.38,13.6,310600.0,9.6488,9.8075,9.6488,9.8075,310600.0
2006-03-01 11:30:00,13.6,13.69,13.6,13.69,221800.0,9.8075,9.8724,9.8075,9.8724,221800.0
2006-03-01 12:00:00,13.69,13.74,13.68,13.68,127400.0,9.8724,9.9084,9.8652,9.8652,127400.0
2006-03-01 12:30:00,13.68,13.78,13.68,13.78,110700.0,9.8652,9.9373,9.8652,9.9373,110700.0
2006-03-01 13:00:00,13.78,13.89,13.78,13.86,180000.0,9.9373,10.0166,9.9373,9.995,180000.0
2006-03-01 13:30:00,13.86,13.89,13.85,13.87,75200.0,9.995,10.0166,9.9878,10.0022,75200.0
2006-03-01 14:00:00,13.86,13.87,13.83,13.84,79500.0,9.995,10.0022,9.9734,9.9806,79500.0
2006-03-01 14:30:00,13.84,13.85,13.83,13.84,113500.0,9.9806,9.9878,9.9734,9.9806,113500.0
2006-03-01 15:00:00,13.85,13.88,13.85,13.86,123200.0,9.9878,10.0094,9.9878,9.995,123200.0
2006-03-01 15:30:00,13.86,13.86,13.79,13.79,220500.0,9.995,9.995,9.9445,9.9445,220500.0
2006-03-02 09:30:00,13.7,13.71,13.38,13.39,209800.0,9.8796,9.8868,9.6488,9.6561,209800.0
2006-03-02 10:00:00,13.39,13.52,13.38,13.47,242000.0,9.6561,9.7498,9.6488,9.7137,242000.0
2006-03-02 10:30:00,13.47,13.53,13.46,13.49,549700.0,9.7137,9.757,9.7065,9.7282,549700.0
2006-03-02 11:00:00,13.5,13.5,13.35,13.43,552100.0,9.7354,9.7354,9.6272,9.6849,552100.0
2006-03-02 11:30:00,13.43,13.53,13.43,13.51,222900.0,9.6849,9.757,9.6849,9.7426,222900.0
2006-03-02 12:00:00,13.51,13.52,13.5,13.5,103600.0,9.7426,9.7498,9.7354,9.7354,103600.0
2006-03-02 12:30:00,13.51,13.53,13.5,13.53,94000.0,9.7426,9.757,9.7354,9.757,94000.0
2006-03-02 13:00:00,13.52,13.55,13.51,13.54,149100.0,9.7498,9.7714,9.7426,9.7642,149100.0
2006-03-02 13:30:00,13.54,13.62,13.52,13.61,177600.0,9.7642,9.8219,9.7498,9.8147,177600.0
2006-03-02 14:00:00,13.61,13.63,13.58,13.61,114000.0,9.8147,9.8291,9.7931,9.8147,114000.0
2006-03-02 14:30:00,13.6,13.61,13.59,13.6,143500.0,9.8075,9.8147,9.8003,9.8075,143500.0
2006-03-02 15:00:00,13.61,13.64,13.6,13.63,261600.0,9.8147,9.8363,9.8075,9.8291,261600.0
2006-03-02 15:30:00,13.64,13.65,13.61,13.62,328200.0,9.8363,9.8435,9.8147,9.8219,328200.0
2006-03-03 09:30:00,13.59,13.59,13.45,13.47,170100.0,9.8003,9.8003,9.6993,9.7137,170100.0
2006-03-03 10:00:00,13.48,13.48,13.42,13.47,202800.0,9.721,9.721,9.6777,9.7137,202800.0
2006-03-03 10:30:00,13.47,13.53,13.47,13.53,96000.0,9.7137,9.757,9.7137,9.757,96000.0
2006-03-03 11:00:00,13.52,13.53,13.48,13.49,125500.0,9.7498,9.757,9.721,9.7282,125500.0
2006-03-03 11:30:00,13.49,13.49,13.41,13.45,184400.0,9.7282,9.7282,9.6705,9.6993,184400.0
2006-03-03 12:00:00,13.45,13.49,13.45,13.49,79000.0,9.6993,9.7282,9.6993,9.7282,79000.0
2006-03-03 12:30:00,13.49,13.51,13.48,13.5,135800.0,9.7282,9.7426,9.721,9.7354,135800.0
2006-03-03 13:00:00,13.51,13.51,13.49,13.5,38500.0,9.7426,9.7426,9.7282,9.7354,38500.0
2006-03-03 13:30:00,13.5,13.52,13.49,13.52,108300.0,9.7354,9.7498,9.7282,9.7498,108300.0
2006-03-03 14:00:00,13.51,13.53,13.51,13.53,121500.0,9.7426,9.757,9.7426,9.757,121500.0
2006-03-03 14:30:00,13.52,13.53,13.49,13.5,115300.0,9.7498,9.757,9.7282,9.7354,115300.0
2006-03-03 15:00:00,13.49,13.5,13.37,13.38,189900.0,9.7282,9.7354,9.6416,9.6488,189900.0
2006-03-03 15:30:00,13.38,13.39,13.33,13.33,277700.0,9.6488,9.6561,9.6128,9.6128,277700.0
2006-03-06 09:30:00,13.28,13.29,13.15,13.28,206400.0,9.5767,9.5839,9.483,9.5767,206400.0
2006-03-06 10:00:00,13.29,13.31,13.25,13.26,75900.0,9.5839,9.5984,9.5551,9.5623,75900.0
2006-03-06 10:30:00,13.25,13.26,13.24,13.26,48000.0,9.5551,9.5623,9.5479,9.5623,48000.0
2006-03-06 11:00:00,13.26,13.28,13.18,13.2,179300.0,9.5623,9.5767,9.5046,9.519,179300.0
2006-03-06 11:30:00,13.2,13.21,13.18,13.19,114200.0,9.519,9.5262,9.5046,9.5118,114200.0
2006-03-06 12:00:00,13.19,13.19,13.18,13.19,91000.0,9.5118,9.5118,9.5046,9.5118,91000.0
2006-03-06 12:30:00,13.18,13.19,13.15,13.15,238900.0,9.5046,9.5118,9.483,9.483,238900.0
2006-03-06 13:00:00,13.15,13.16,13.13,13.14,150900.0,9.483,9.4902,9.4686,9.4758,150900.0
2006-03-06 13:30:00,13.14,13.14,13.11,13.11,89600.0,9.4758,9.4758,9.4541,9.4541,89600.0
2006-03-06 14:00:00,13.11,13.11,13.05,13.06,115700.0,9.4541,9.4541,9.4109,9.4181,115700.0
2006-03-06 14:30:00,13.05,13.07,13.05,13.06,241900.0,9.4109,9.4253,9.4109,9.4181,241900.0
2006-03-06 15:00:00,13.05,13.13,13.05,13.13,431500.0,9.4109,9.4686,9.4109,9.4686,431500.0
2006-03-06 15:30:00,13.12,13.18,13.12,13.15,300000.0,9.4613,9.5046,9.4613,9.483,300000.0
2006-03-07 09:30:00,13.09,13.1,12.88,13.09,354500.0,9.4397,9.4469,9.2883,9.4397,354500.0
2006-03-07 10:00:00,13.09,13.09,13.03,13.04,99700.0,9.4397,9.4397,9.3964,9.4037,99700.0
2006-03-07 10:30:00,13.04,13.04,13.02,13.02,82600.0,9.4037,9.4037,9.3892,9.3892,82600.0
2006-03-07 11:00:00,13.02,13.02,12.99,13.0,160500.0,9.3892,9.3892,9.3676,9.3748,160500.0
2006-03-07 11:30:00,13.0,13.0,12.97,12.98,141900.0,9.3748,9.3748,9.3532,9.3604,141900.0
2006-03-07 12:00:00,12.98,13.0,12.97,12.99,85000.0,9.3604,9.3748,9.3532,9.3676,85000.0
2006-03-07 12:30:00,12.99,13.0,12.94,12.95,86900.0,9.3676,9.3748,9.3315,9.3387,86900.0
2006-03-07 13:00:00,12.94,12.97,12.89,12.97,390700.0,9.3315,9.3532,9.2955,9.3532,390700.0
2006-03-07 13:30:00,12.96,12.98,12.94,12.94,219000.0,9.346,9.3604,9.3315,9.3315,219000.0
2006-03-07 14:00:00,12.94,12.98,12.94,12.97,196800.0,9.3315,9.3604,9.3315,9.3532,196800.0
2006-03-07 14:30:00,12.97,13.09,12.97,13.08,179600.0,9.3532,9.4397,9.3532,9.4325,179600.0
2006-03-07 15:00:00,13.08,13.15,13.07,13.14,202900.0,9.4325,9.483,9.4253,9.4758,202900.0
2006-03-07 15:30:00,13.13,13.16,13.13,13.16,300700.0,9.4686,9.4902,9.4686,9.4902,300700.0
2006-03-08 09:30:00,13.16,13.16,12.93,13.02,124700.0,9.4902,9.4902,9.3243,9.3892,124700.0
2006-03-08 10:00:00,13.02,13.04,12.99,13.03,53600.0,9.3892,9.4037,9.3676,9.3964,53600.0
2006-03-08 10:30:00,13.04,13.06,13.01,13.05,117300.0,9.4037,9.4181,9.382,9.4109,117300.0
2006-03-08 11:00:00,13.05,13.15,13.03,13.14,91900.0,9.4109,9.483,9.3964,9.4758,91900.0
2006-03-08 11:30:00,13.14,13.17,13.1,13.12,95900.0,9.4758,9.4974,9.4469,9.4613,95900.0
2006-03-08 12:00:00,13.12,13.13,13.08,13.08,81600.0,9.4613,9.4686,9.4325,9.4325,81600.0
2006-03-08 12:30:00,13.09,13.1,13.06,13.08,74200.0,9.4397,9.4469,9.4181,9.4325,74200.0
2006-03-08 13:00:00,13.07,13.1,13.07,13.08,62900.0,9.4253,9.4469,9.4253,9.4325,62900.0
2006-03-08 13:30:00,13.09,13.1,13.09,13.1,50600.0,9.4397,9.4469,9.4397,9.4469,50600.0
2006-03-08 14:00:00,13.1,13.16,13.09,13.16,91100.0,9.4469,9.4902,9.4397,9.4902,91100.0
2006-03-08 14:30:00,13.16,13.24,13.16,13.22,140300.0,9.4902,9.5479,9.4902,9.5335,140300.0
2006-03-08 15:00:00,13.22,13.24,13.19,13.19,152300.0,9.5335,9.5479,9.5118,9.5118,152300.0
2006-03-08 15:30:00,13.19,13.2,13.14,13.15,240600.0,9.5118,9.519,9.4758,9.483,240600.0
2006-03-09 09:30:00,13.16,13.31,13.15,13.25,100800.0,9.4902,9.5984,9.483,9.5551,100800.0
2006-03-09 10:00:00,13.24,13.41,13.24,13.39,182700.0,9.5479,9.6705,9.5479,9.6561,182700.0
2006-03-09 10:30:00,13.4,13.54,13.37,13.49,218800.0,9.6633,9.7642,9.6416,9.7282,218800.0
2006-03-09 11:00:00,13.49,13.54,13.48,13.49,269500.0,9.7282,9.7642,9.721,9.7282,269500.0
2006-03-09 11:30:00,13.49,13.53,13.44,13.46,297200.0,9.7282,9.757,9.6921,9.7065,297200.0
2006-03-09 12:00:00,13.47,13.49,13.46,13.47,104300.0,9.7137,9.7282,9.7065,9.7137,104300.0
2006-03-09 12:30:00,13.47,13.5,13.44,13.5,171600.0,9.7137,9.7354,9.6921,9.7354,171600.0
2006-03-09 13:00:00,13.5,13.53,13.46,13.47,183700.0,9.7354,9.757,9.7065,9.7137,183700.0
2006-03-09 13:30:00,13.47,13.5,13.47,13.47,142300.0,9.7137,9.7354,9.7137,9.7137,142300.0
2006-03-09 14:00:00,13.48,13.54,13.47,13.5,183600.0,9.721,9.7642,9.7137,9.7354,183600.0
2006-03-09 14:30:00,13.51,13.54,13.5,13.53,189300.0,9.7426,9.7642,9.7354,9.757,189300.0
2006-03-09 15:00:00,13.52,13.75,13.52,13.73,545900.0,9.7498,9.9157,9.7498,9.9012,545900.0
2006-03-09 15:30:00,13.74,13.74,13.61,13.63,422300.0,9.9084,9.9084,9.8147,9.8291,422300.0
2006-03-10 09:30:00,13.64,13.75,13.45,13.71,140900.0,9.8363,9.9157,9.6993,9.8868,140900.0
2006-03-10 10:00:00,13.72,13.72,13.63,13.66,103500.0,9.894,9.894,9.8291,9.8508,103500.0
2006-03-10 10:30:00,13.66,13.76,13.65,13.74,207900.0,9.8508,9.9229,9.8435,9.9084,207900.0
2006-03-10 11:00:00,13.74,13.82,13.73,13.8,267000.0,9.9084,9.9661,9.9012,9.9517,267000.0
2006-03-10 11:30:00,13.81,13.81,13.73,13.75,152400.0,9.9589,9.9589,9.9012,9.9157,152400.0
2006-03-10 12:00:00,13.75,13.78,13.75,13.75,76800.0,9.9157,9.9373,9.9157,9.9157,76800.0
2006-03-10 12:30:00,13.75,13.76,13.7,13.72,110700.0,9.9157,9.9229,9.8796,9.894,110700.0
2006-03-10 13:00:00,13.71,13.72,13.69,13.7,279100.0,9.8868,9.894,9.8724,9.8796,279100.0
2006-03-10 13:30:00,13.7,13.71,13.69,13.7,99900.0,9.8796,9.8868,9.8724,9.8796,99900.0
2006-03-10 14:00:00,13.71,13.71,13.7,13.7,95200.0,9.8868,9.8868,9.8796,9.8796,95200.0
2006-03-10 14:30:00,13.7,13.71,13.59,13.62,404900.0,9.8796,9.8868,9.8003,9.8219,404900.0
2006-03-10 15:00:00,13.62,13.63,13.59,13.61,133700.0,9.8219,9.8291,9.8003,9.8147,133700.0
2006-03-10 15:30:00,13.61,13.65,13.6,13.65,323100.0,9.8147,9.8435,9.8075,9.8435,323100.0
2006-03-13 09:30:00,13.62,13.63,13.29,13.52,163400.0,9.8219,9.8291,9.5839,9.7498,163400.0
2006-03-13 10:00:00,13.53,13.54,13.5,13.5,84300.0,9.757,9.7642,9.7354,9.7354,84300.0
2006-03-13 10:30:00,13.51,13.66,13.51,13.64,267000.0,9.7426,9.8508,9.7426,9.8363,267000.0
2006-03-13 11:00:00,13.64,13.65,13.55,13.55,198400.0,9.8363,9.8435,9.7714,9.7714,198400.0
2006-03-13 11:30:00,13.55,13.61,13.52,13.52,692600.0,9.7714,9.8147,9.7498,9.7498,692600.0
2006-03-13 12:00:00,13.52,13.52,13.37,13.38,219500.0,9.7498,9.7498,9.6416,9.6488,219500.0
2006-03-13 12:30:00,13.37,13.38,13.31,13.31,198000.0,9.6416,9.6488,9.5984,9.5984,198000.0
2006-03-13 13:00:00,13.31,13.31,13.14,13.14,325300.0,9.5984,9.5984,9.4758,9.4758,325300.0
2006-03-13 13:30:00,13.15,13.15,13.08,13.1,575500.0,9.483,9.483,9.4325,9.4469,575500.0
2006-03-13 14:00:00,13.1,13.33,13.09,13.32,285500.0,9.4469,9.6128,9.4397,9.6056,285500.0
2006-03-13 14:30:00,13.33,13.33,13.17,13.17,299400.0,9.6128,9.6128,9.4974,9.4974,299400.0
2006-03-13 15:00:00,13.17,13.19,13.01,13.04,887700.0,9.4974,9.5118,9.382,9.4037,887700.0
2006-03-13 15:30:00,13.04,13.15,13.02,13.07,588300.0,9.4037,9.483,9.3892,9.4253,588300.0
2006-03-14 09:30:00,13.07,13.09,12.71,12.71,556400.0,9.4253,9.4397,9.1657,9.1657,556400.0
2006-03-14 10:00:00,12.72,12.74,12.57,12.67,713400.0,9.1729,9.1873,9.0647,9.1368,713400.0
2006-03-14 10:30:00,12.67,12.68,12.6,12.6,313700.0,9.1368,9.144,9.0864,9.0864,313700.0
2006-03-14 11:00:00,12.6,12.75,12.58,12.75,825600.0,9.0864,9.1945,9.0719,9.1945,825600.0
2006-03-14 11:30:00,12.75,12.95,12.74,12.94,458500.0,9.1945,9.3387,9.1873,9.3315,458500.0
2006-03-14 12:00:00,12.94,13.15,12.94,13.15,329000.0,9.3315,9.483,9.3315,9.483,329000.0
2006-03-14 12:30:00,13.15,13.15,13.05,13.06,216900.0,9.483,9.483,9.4109,9.4181,216900.0
2006-03-14 13:00:00,13.07,13.22,13.06,13.22,166500.0,9.4253,9.5335,9.4181,9.5335,166500.0
2006-03-14 13:30:00,13.22,13.26,13.07,13.18,213200.0,9.5335,9.5623,9.4253,9.5046,213200.0
2006-03-14 14:00:00,13.17,13.31,13.17,13.28,138900.0,9.4974,9.5984,9.4974,9.5767,138900.0
2006-03-14 14:30:00,13.28,13.33,13.28,13.31,176300.0,9.5767,9.6128,9.5767,9.5984,176300.0
2006-03-14 15:00:00,13.32,13.34,13.24,13.25,238700.0,9.6056,9.62,9.5479,9.5551,238700.0
2006-03-14 15:30:00,13.24,13.26,13.18,13.24,421100.0,9.5479,9.5623,9.5046,9.5479,421100.0
2006-03-15 09:30:00,13.21,13.21,12.94,12.96,199000.0,9.5262,9.5262,9.3315,9.346,199000.0
2006-03-15 10:00:00,12.96,13.0,12.93,12.98,143400.0,9.346,9.3748,9.3243,9.3604,143400.0
2006-03-15 10:30:00,12.96,13.0,12.9,12.9,168300.0,9.346,9.3748,9.3027,9.3027,168300.0
2006-03-15 11:00:00,12.9,12.97,12.84,12.93,190600.0,9.3027,9.3532,9.2594,9.3243,190600.0
2006-03-15 11:30:00,12.93,13.0,12.91,12.97,258700.0,9.3243,9.3748,9.3099,9.3532,258700.0
2006-03-15 12:00:00,12.97,13.0,12.93,12.95,426000.0,9.3532,9.3748,9.3243,9.3387,426000.0
2006-03-15 12:30:00,12.95,12.96,12.91,12.93,253600.0,9.3387,9.346,9.3099,9.3243,253600.0
2006-03-15 13:00:00,12.92,12.93,12.9,12.91,69200.0,9.3171,9.3243,9.3027,9.3099,69200.0
2006-03-15 13:30:00,12.91,12.91,12.85,12.89,148400.0,9.3099,9.3099,9.2666,9.2955,148400.0
2006-03-15 14:00:00,12.89,12.91,12.86,12.9,160000.0,9.2955,9.3099,9.2738,9.3027,160000.0
2006-03-15 14:30:00,12.9,12.9,12.72,12.79,520100.0,9.3027,9.3027,9.1729,9.2234,520100.0
2006-03-15 15:00:00,12.79,12.88,12.79,12.88,387100.0,9.2234,9.2883,9.2234,9.2883,387100.0
2006-03-15 15:30:00,12.88,12.94,12.86,12.94,436600.0,9.2883,9.3315,9.2738,9.3315,436600.0
2006-03-16 09:30:00,12.9,13.07,12.85,12.97,211200.0,9.3027,9.4253,9.2666,9.3532,211200.0
2006-03-16 10:00:00,12.98,13.05,12.98,12.98,283100.0,9.3604,9.4109,9.3604,9.3604,283100.0
2006-03-16 10:30:00,12.97,13.03,12.97,13.03,148400.0,9.3532,9.3964,9.3532,9.3964,148400.0
2006-03-16 11:00:00,13.02,13.07,13.02,13.07,254700.0,9.3892,9.4253,9.3892,9.4253,254700.0
2006-03-16 11:30:00,13.06,13.11,13.05,13.1,123400.0,9.4181,9.4541,9.4109,9.4469,123400.0
2006-03-16 12:00:00,13.11,13.14,13.09,13.14,148100.0,9.4541,9.4758,9.4397,9.4758,148100.0
2006-03-16 12:30:00,13.14,13.17,13.13,13.14,86600.0,9.4758,9.4974,9.4686,9.4758,86600.0
2006-03-16 13:00:00,13.14,13.14,13.12,13.13,186700.0,9.4758,9.4758,9.4613,9.4686,186700.0
2006-03-16 13:30:00,13.13,13.13,13.1,13.11,267900.0,9.4686,9.4686,9.4469,9.4541,267900.0
2006-03-16 14:00:00,13.11,13.14,13.1,13.14,85000.0,9.4541,9.4758,9.4469,9.4758,85000.0
2006-03-16 14:30:00,13.14,13.15,13.11,13.12,144300.0,9.4758,9.483,9.4541,9.4613,144300.0
2006-03-16 15:00:00,13.12,13.15,13.1,13.15,183800.0,9.4613,9.483,9.4469,9.483,183800.0
2006-03-16 15:30:00,13.15,13.21,13.14,13.15,461500.0,9.483,9.5262,9.4758,9.483,461500.0
2006-03-17 09:30:00,13.23,13.24,13.12,13.15,351600.0,9.5407,9.5479,9.4613,9.483,351600.0
2006-03-17 10:00:00,13.15,13.22,13.15,13.18,96600.0,9.483,9.5335,9.483,9.5046,96600.0
2006-03-17 10:30:00,13.18,13.25,13.16,13.25,148600.0,9.5046,9.5551,9.4902,9.5551,148600.0
2006-03-17 11:00:00,13.25,13.26,13.19,13.25,383900.0,9.5551,9.5623,9.5118,9.5551,383900.0
2006-03-17 11:30:00,13.25,13.29,13.25,13.26,137800.0,9.5551,9.5839,9.5551,9.5623,137800.0
2006-03-17 12:00:00,13.26,13.28,13.25,13.26,99200.0,9.5623,9.5767,9.5551,9.5623,99200.0
2006-03-17 12:30:00,13.26,13.29,13.25,13.28,98200.0,9.5623,9.5839,9.5551,9.5767,98200.0
2006-03-17 13:00:00,13.29,13.32,13.28,13.3,127100.0,9.5839,9.6056,9.5767,9.5911,127100.0
2006-03-17 13:30:00,13.3,13.31,13.29,13.29,47100.0,9.5911,9.5984,9.5839,9.5839,47100.0
2006-03-17 14:00:00,13.3,13.3,13.27,13.29,156600.0,9.5911,9.5911,9.5695,9.5839,156600.0
2006-03-17 14:30:00,13.29,13.29,13.25,13.26,108000.0,9.5839,9.5839,9.5551,9.5623,108000.0
2006-03-17 15:00:00,13.26,13.35,13.25,13.34,232900.0,9.5623,9.6272,9.5551,9.62,232900.0
2006-03-17 15:30:00,13.34,13.4,13.32,13.35,424900.0,9.62,9.6633,9.6056,9.6272,424900.0
2006-03-20 09:30:00,13.38,13.41,13.31,13.39,281500.0,9.6488,9.6705,9.5984,9.6561,281500.0
2006-03-20 10:00:00,13.39,13.48,13.35,13.47,443100.0,9.6561,9.721,9.6272,9.7137,443100.0
2006-03-20 10:30:00,13.47,13.53,13.45,13.46,470000.0,9.7137,9.757,9.6993,9.7065,470000.0
2006-03-20 11:00:00,13.47,13.53,13.47,13.51,164600.0,9.7137,9.757,9.7137,9.7426,164600.0
2006-03-20 11:30:00,13.51,13.56,13.5,13.53,307900.0,9.7426,9.7786,9.7354,9.757,307900.0
2006-03-20 12:00:00,13.54,13.55,13.51,13.54,117400.0,9.7642,9.7714,9.7426,9.7642,117400.0
2006-03-20 12:30:00,13.53,13.56,13.53,13.56,106700.0,9.757,9.7786,9.757,9.7786,106700.0
2006-03-20 13:00:00,13.55,13.6,13.52,13.52,252800.0,9.7714,9.8075,9.7498,9.7498,252800.0
2006-03-20 13:30:00,13.51,13.52,13.5,13.51,121100.0,9.7426,9.7498,9.7354,9.7426,121100.0
2006-03-20 14:00:00,13.5,13.53,13.47,13.5,227800.0,9.7354,9.757,9.7137,9.7354,227800.0
2006-03-20 14:30:00,13.5,13.52,13.49,13.52,264800.0,9.7354,9.7498,9.7282,9.7498,264800.0
2006-03-20 15:00:00,13.52,13.52,13.5,13.5,155600.0,9.7498,9.7498,9.7354,9.7354,155600.0
2006-03-20 15:30:00,13.5,13.56,13.5,13.55,349600.0,9.7354,9.7786,9.7354,9.7714,349600.0
2006-03-21 09:30:00,13.55,13.56,13.51,13.53,67700.0,9.7714,9.7786,9.7426,9.757,67700.0
2006-03-21 10:00:00,13.53,13.57,13.52,13.55,95800.0,9.757,9.7859,9.7498,9.7714,95800.0
2006-03-21 10:30:00,13.55,13.58,13.54,13.56,253200.0,9.7714,9.7931,9.7642,9.7786,253200.0
2006-03-21 11:00:00,13.56,13.61,13.56,13.61,106800.0,9.7786,9.8147,9.7786,9.8147,106800.0
2006-03-21 11:30:00,13.61,13.64,13.59,13.59,107000.0,9.8147,9.8363,9.8003,9.8003,107000.0
2006-03-21 12:00:00,13.59,13.59,13.55,13.56,99200.0,9.8003,9.8003,9.7714,9.7786,99200.0
2006-03-21 12:30:00,13.56,13.57,13.54,13.56,98900.0,9.7786,9.7859,9.7642,9.7786,98900.0
2006-03-21 13:00:00,13.57,13.63,13.57,13.63,121800.0,9.7859,9.8291,9.7859,9.8291,121800.0
2006-03-21 13:30:00,13.63,13.65,13.63,13.65,160500.0,9.8291,9.8435,9.8291,9.8435,160500.0
2006-03-21 14:00:00,13.64,13.65,13.6,13.6,294500.0,9.8363,9.8435,9.8075,9.8075,294500.0
2006-03-21 14:30:00,13.6,13.61,13.59,13.6,250600.0,9.8075,9.8147,9.8003,9.8075,250600.0
2006-03-21 15:00:00,13.6,13.62,13.59,13.62,177700.0,9.8075,9.8219,9.8003,9.8219,177700.0
2006-03-21 15:30:00,13.62,13.66,13.59,13.62,371600.0,9.8219,9.8508,9.8003,9.8219,371600.0
2006-03-22 09:30:00,13.61,13.65,13.53,13.55,57500.0,9.8147,9.8435,9.757,9.7714,57500.0
2006-03-22 10:00:00,13.54,13.58,13.48,13.55,78300.0,9.7642,9.7931,9.721,9.7714,78300.0
2006-03-22 10:30:00,13.53,13.56,13.52,13.55,50700.0,9.757,9.7786,9.7498,9.7714,50700.0
2006-03-22 11:00:00,13.55,13.61,13.54,13.59,118900.0,9.7714,9.8147,9.7642,9.8003,118900.0
2006-03-22 11:30:00,13.59,13.61,13.58,13.6,87900.0,9.8003,9.8147,9.7931,9.8075,87900.0
2006-03-22 12:00:00,13.61,13.63,13.6,13.62,140000.0,9.8147,9.8291,9.8075,9.8219,140000.0
2006-03-22 12:30:00,13.62,13.67,13.62,13.65,184200.0,9.8219,9.858,9.8219,9.8435,184200.0
2006-03-22 13:00:00,13.66,13.72,13.65,13.67,147300.0,9.8508,9.894,9.8435,9.858,147300.0
2006-03-22 13:30:00,13.68,13.69,13.66,13.69,56800.0,9.8652,9.8724,9.8508,9.8724,56800.0
2006-03-22 14:00:00,13.68,13.69,13.63,13.64,237200.0,9.8652,9.8724,9.8291,9.8363,237200.0
2006-03-22 14:30:00,13.64,13.7,13.63,13.7,239800.0,9.8363,9.8796,9.8291,9.8796,239800.0
2006-03-22 15:00:00,13.7,13.75,13.69,13.71,168200.0,9.8796,9.9157,9.8724,9.8868,168200.0
2006-03-22 15:30:00,13.72,13.75,13.7,13.74,524400.0,9.894,9.9157,9.8796,9.9084,524400.0
2006-03-23 09:30:00,13.73,13.73,13.57,13.58,66400.0,9.9012,9.9012,9.7859,9.7931,66400.0
2006-03-23 10:00:00,13.58,13.64,13.58,13.59,119100.0,9.7931,9.8363,9.7931,9.8003,119100.0
2006-03-23 10:30:00,13.59,13.71,13.59,13.68,168600.0,9.8003,9.8868,9.8003,9.8652,168600.0
2006-03-23 11:00:00,13.68,13.73,13.68,13.7,143900.0,9.8652,9.9012,9.8652,9.8796,143900.0
2006-03-23 11:30:00,13.7,13.71,13.69,13.71,72900.0,9.8796,9.8868,9.8724,9.8868,72900.0
2006-03-23 12:00:00,13.7,13.74,13.7,13.73,74000.0,9.8796,9.9084,9.8796,9.9012,74000.0
2006-03-23 12:30:00,13.74,13.79,13.72,13.79,113000.0,9.9084,9.9445,9.894,9.9445,113000.0
2006-03-23 13:00:00,13.78,13.83,13.77,13.82,187500.0,9.9373,9.9734,9.9301,9.9661,187500.0
2006-03-23 13:30:00,13.82,13.85,13.8,13.84,176000.0,9.9661,9.9878,9.9517,9.9806,176000.0
2006-03-23 14:00:00,13.84,13.87,13.71,13.72,195800.0,9.9806,10.0022,9.8868,9.894,195800.0
2006-03-23 14:30:00,13.72,13.76,13.72,13.74,240900.0,9.894,9.9229,9.894,9.9084,240900.0
2006-03-23 15:00:00,13.75,13.8,13.74,13.77,313000.0,9.9157,9.9517,9.9084,9.9301,313000.0
2006-03-23 15:30:00,13.78,13.82,13.73,13.81,346300.0,9.9373,9.9661,9.9012,9.9589,346300.0
2006-03-24 09:30:00,13.86,13.98,13.75,13.8,159400.0,9.995,10.0815,9.9157,9.9517,159400.0
2006-03-24 10:00:00,13.76,13.82,13.72,13.72,65100.0,9.9229,9.9661,9.894,9.894,65100.0
2006-03-24 10:30:00,13.71,13.78,13.64,13.65,249700.0,9.8868,9.9373,9.8363,9.8435,249700.0
2006-03-24 11:00:00,13.65,13.76,13.63,13.74,129200.0,9.8435,9.9229,9.8291,9.9084,129200.0
2006-03-24 11:30:00,13.75,13.75,13.7,13.7,85700.0,9.9157,9.9157,9.8796,9.8796,85700.0
2006-03-24 12:00:00,13.71,13.71,13.67,13.69,97700.0,9.8868,9.8868,9.858,9.8724,97700.0
2006-03-24 12:30:00,13.68,13.73,13.68,13.73,70100.0,9.8652,9.9012,9.8652,9.9012,70100.0
2006-03-24 13:00:00,13.73,13.73,13.7,13.71,65100.0,9.9012,9.9012,9.8796,9.8868,65100.0
2006-03-24 13:30:00,13.71,13.72,13.7,13.72,65600.0,9.8868,9.894,9.8796,9.894,65600.0
2006-03-24 14:00:00,13.71,13.73,13.71,13.73,66000.0,9.8868,9.9012,9.8868,9.9012,66000.0
2006-03-24 14:30:00,13.72,13.75,13.72,13.75,82600.0,9.894,9.9157,9.894,9.9157,82600.0
2006-03-24 15:00:00,13.75,13.78,13.74,13.75,173700.0,9.9157,9.9373,9.9084,9.9157,173700.0
2006-03-24 15:30:00,13.75,13.76,13.75,13.75,151000.0,9.9157,9.9229,9.9157,9.9157,151000.0
2006-03-27 09:30:00,13.91,13.91,13.68,13.83,484000.0,10.031,10.031,9.8652,9.9734,484000.0
2006-03-27 10:00:00,13.82,14.0,13.79,13.85,303600.0,9.9661,10.0959,9.9445,9.9878,303600.0
2006-03-27 10:30:00,13.85,13.86,13.81,13.81,181400.0,9.9878,9.995,9.9589,9.9589,181400.0
2006-03-27 11:00:00,13.81,13.87,13.81,13.84,130200.0,9.9589,10.0022,9.9589,9.9806,130200.0
2006-03-27 11:30:00,13.84,13.86,13.82,13.85,220700.0,9.9806,9.995,9.9661,9.9878,220700.0
2006-03-27 12:00:00,13.85,13.85,13.81,13.82,46400.0,9.9878,9.9878,9.9589,9.9661,46400.0
2006-03-27 12:30:00,13.82,13.83,13.8,13.8,104000.0,9.9661,9.9734,9.9517,9.9517,104000.0
2006-03-27 13:00:00,13.8,13.81,13.79,13.8,54800.0,9.9517,9.9589,9.9445,9.9517,54800.0
2006-03-27 13:30:00,13.8,13.8,13.78,13.79,58000.0,9.9517,9.9517,9.9373,9.9445,58000.0
2006-03-27 14:00:00,13.78,13.79,13.76,13.77,55800.0,9.9373,9.9445,9.9229,9.9301,55800.0
2006-03-27 14:30:00,13.76,13.78,13.76,13.77,79000.0,9.9229,9.9373,9.9229,9.9301,79000.0
2006-03-27 15:00:00,13.77,13.78,13.76,13.78,131000.0,9.9301,9.9373,9.9229,9.9373,131000.0
2006-03-27 15:30:00,13.77,13.79,13.69,13.75,133000.0,9.9301,9.9445,9.8724,9.9157,133000.0
2006-03-28 09:30:00,13.79,13.79,13.7,13.75,65000.0,9.9445,9.9445,9.8796,9.9157,65000.0
2006-03-28 10:00:00,13.76,13.77,13.73,13.76,56200.0,9.9229,9.9301,9.9012,9.9229,56200.0
2006-03-28 10:30:00,13.75,13.75,13.7,13.7,89600.0,9.9157,9.9157,9.8796,9.8796,89600.0
2006-03-28 11:00:00,13.71,13.77,13.71,13.76,102400.0,9.8868,9.9301,9.8868,9.9229,102400.0
2006-03-28 11:30:00,13.77,13.86,13.76,13.86,135500.0,9.9301,9.995,9.9229,9.995,135500.0
2006-03-28 12:00:00,13.85,13.89,13.83,13.89,96700.0,9.9878,10.0166,9.9734,10.0166,96700.0
2006-03-28 12:30:00,13.89,13.92,13.89,13.92,72300.0,10.0166,10.0383,10.0166,10.0383,72300.0
2006-03-28 13:00:00,13.92,13.93,13.91,13.93,52500.0,10.0383,10.0455,10.031,10.0455,52500.0
2006-03-28 13:30:00,13.92,13.93,13.89,13.9,35100.0,10.0383,10.0455,10.0166,10.0238,35100.0
2006-03-28 14:00:00,13.9,13.9,13.79,13.82,229500.0,10.0238,10.0238,9.9445,9.9661,229500.0
2006-03-28 14:30:00,13.82,13.86,13.8,13.85,116400.0,9.9661,9.995,9.9517,9.9878,116400.0
2006-03-28 15:00:00,13.85,13.88,13.81,13.84,146900.0,9.9878,10.0094,9.9589,9.9806,146900.0
2006-03-28 15:30:00,13.84,13.88,13.84,13.86,304100.0,9.9806,10.0094,9.9806,9.995,304100.0
2006-03-29 09:30:00,13.79,13.81,13.58,13.67,339100.0,9.9445,9.9589,9.7931,9.858,339100.0
2006-03-29 10:00:00,13.67,13.7,13.63,13.66,182700.0,9.858,9.8796,9.8291,9.8508,182700.0
2006-03-29 10:30:00,13.65,13.66,13.57,13.58,156800.0,9.8435,9.8508,9.7859,9.7931,156800.0
2006-03-29 11:00:00,13.57,13.67,13.57,13.67,127800.0,9.7859,9.858,9.7859,9.858,127800.0
2006-03-29 11:30:00,13.67,13.69,13.65,13.65,85000.0,9.858,9.8724,9.8435,9.8435,85000.0
2006-03-29 12:00:00,13.65,13.68,13.64,13.67,86900.0,9.8435,9.8652,9.8363,9.858,86900.0
2006-03-29 12:30:00,13.66,13.67,13.63,13.64,110000.0,9.8508,9.858,9.8291,9.8363,110000.0
2006-03-29 13:00:00,13.63,13.64,13.59,13.59,80400.0,9.8291,9.8363,9.8003,9.8003,80400.0
2006-03-29 13:30:00,13.6,13.61,13.57,13.57,118600.0,9.8075,9.8147,9.7859,9.7859,118600.0
2006-03-29 14:00:00,13.58,13.63,13.57,13.61,132400.0,9.7931,9.8291,9.7859,9.8147,132400.0
2006-03-29 14:30:00,13.6,13.66,13.59,13.62,364500.0,9.8075,9.8508,9.8003,9.8219,364500.0
2006-03-29 15:00:00,13.62,13.64,13.6,13.61,239800.0,9.8219,9.8363,9.8075,9.8147,239800.0
2006-03-29 15:30:00,13.61,13.61,13.52,13.57,245100.0,9.8147,9.8147,9.7498,9.7859,245100.0
2006-03-30 09:30:00,13.59,13.6,13.47,13.52,244900.0,9.8003,9.8075,9.7137,9.7498,244900.0
2006-03-30 10:00:00,13.53,13.64,13.52,13.58,91800.0,9.757,9.8363,9.7498,9.7931,91800.0
2006-03-30 10:30:00,13.59,13.62,13.54,13.58,81300.0,9.8003,9.8219,9.7642,9.7931,81300.0
2006-03-30 11:00:00,13.58,13.62,13.55,13.6,90700.0,9.7931,9.8219,9.7714,9.8075,90700.0
2006-03-30 11:30:00,13.6,13.71,13.59,13.66,111800.0,9.8075,9.8868,9.8003,9.8508,111800.0
2006-03-30 12:00:00,13.66,13.67,13.62,13.67,32100.0,9.8508,9.858,9.8219,9.858,32100.0
2006-03-30 12:30:00,13.67,13.67,13.56,13.63,84500.0,9.858,9.858,9.7786,9.8291,84500.0
2006-03-30 13:00:00,13.63,13.64,13.56,13.56,51100.0,9.8291,9.8363,9.7786,9.7786,51100.0
2006-03-30 13:30:00,13.56,13.57,13.52,13.56,49300.0,9.7786,9.7859,9.7498,9.7786,49300.0
2006-03-30 14:00:00,13.56,13.57,13.52,13.54,65100.0,9.7786,9.7859,9.7498,9.7642,65100.0
2006-03-30 14:30:00,13.54,13.61,13.54,13.59,58700.0,9.7642,9.8147,9.7642,9.8003,58700.0
2006-03-30 15:00:00,13.59,13.64,13.58,13.63,50700.0,9.8003,9.8363,9.7931,9.8291,50700.0
2006-03-30 15:30:00,13.64,13.64,13.59,13.59,93400.0,9.8363,9.8363,9.8003,9.8003,93400.0
2006-03-31 09:30:00,13.57,13.69,13.55,13.67,83200.0,9.7859,9.8724,9.7714,9.858,83200.0
2006-03-31 10:00:00,13.67,13.7,13.63,13.7,80600.0,9.858,9.8796,9.8291,9.8796,80600.0
2006-03-31 10:30:00,13.7,13.72,13.68,13.72,69600.0,9.8796,9.894,9.8652,9.894,69600.0
2006-03-31 11:00:00,13.71,13.73,13.71,13.73,97300.0,9.8868,9.9012,9.8868,9.9012,97300.0
2006-03-31 11:30:00,13.72,13.78,13.72,13.78,77700.0,9.894,9.9373,9.894,9.9373,77700.0
2006-03-31 12:00:00,13.78,13.82,13.76,13.82,126400.0,9.9373,9.9661,9.9229,9.9661,126400.0
2006-03-31 12:30:00,13.82,13.87,13.81,13.84,95400.0,9.9661,10.0022,9.9589,9.9806,95400.0
2006-03-31 13:00:00,13.85,13.85,13.83,13.83,50900.0,9.9878,9.9878,9.9734,9.9734,50900.0
2006-03-31 13:30:00,13.84,13.85,13.83,13.85,70100.0,9.9806,9.9878,9.9734,9.9878,70100.0
2006-03-31 14:00:00,13.84,13.86,13.84,13.84,95800.0,9.9806,9.995,9.9806,9.9806,95800.0
2006-03-31 14:30:00,13.85,13.85,13.76,13.78,83100.0,9.9878,9.9878,9.9229,9.9373,83100.0
2006-03-31 15:00:00,13.77,13.79,13.73,13.78,102600.0,9.9301,9.9445,9.9012,9.9373,102600.0
2006-03-31 15:30:00,13.78,13.79,13.73,13.73,144600.0,9.9373,9.9445,9.9012,9.9012,144600.0
2006-04-03 09:30:00,13.8,13.9,13.77,13.86,83600.0,9.9517,10.0238,9.9301,9.995,83600.0
2006-04-03 10:00:00,13.86,13.9,13.8,13.9,82500.0,9.995,10.0238,9.9517,10.0238,82500.0
2006-04-03 10:30:00,13.9,13.98,13.89,13.95,73900.0,10.0238,10.0815,10.0166,10.0599,73900.0
2006-04-03 11:00:00,13.96,13.96,13.91,13.91,83000.0,10.0671,10.0671,10.031,10.031,83000.0
2006-04-03 11:30:00,13.92,13.93,13.88,13.91,105000.0,10.0383,10.0455,10.0094,10.031,105000.0
2006-04-03 12:00:00,13.9,13.91,13.89,13.9,49900.0,10.0238,10.031,10.0166,10.0238,49900.0
2006-04-03 12:30:00,13.9,13.91,13.88,13.9,58800.0,10.0238,10.031,10.0094,10.0238,58800.0
2006-04-03 13:00:00,13.9,13.9,13.86,13.88,50300.0,10.0238,10.0238,9.995,10.0094,50300.0
2006-04-03 13:30:00,13.88,13.92,13.88,13.91,56300.0,10.0094,10.0383,10.0094,10.031,56300.0
2006-04-03 14:00:00,13.91,13.92,13.87,13.88,61700.0,10.031,10.0383,10.0022,10.0094,61700.0
2006-04-03 14:30:00,13.88,13.88,13.79,13.81,151000.0,10.0094,10.0094,9.9445,9.9589,151000.0
2006-04-03 15:00:00,13.82,13.84,13.81,13.82,85100.0,9.9661,9.9806,9.9589,9.9661,85100.0
2006-04-03 15:30:00,13.81,13.82,13.75,13.75,159500.0,9.9589,9.9661,9.9157,9.9157,159500.0
2006-04-04 09:30:00,13.77,13.77,13.69,13.7,131500.0,9.9301,9.9301,9.8724,9.8796,131500.0
2006-04-04 10:00:00,13.7,13.76,13.7,13.73,77600.0,9.8796,9.9229,9.8796,9.9012,77600.0
2006-04-04 10:30:00,13.72,13.73,13.64,13.64,72500.0,9.894,9.9012,9.8363,9.8363,72500.0
2006-04-04 11:00:00,13.63,13.64,13.61,13.63,42900.0,9.8291,9.8363,9.8147,9.8291,42900.0
2006-04-04 11:30:00,13.63,13.66,13.63,13.66,37700.0,9.8291,9.8508,9.8291,9.8508,37700.0
2006-04-04 12:00:00,13.67,13.69,13.67,13.68,53800.0,9.858,9.8724,9.858,9.8652,53800.0
2006-04-04 12:30:00,13.68,13.69,13.66,13.68,43100.0,9.8652,9.8724,9.8508,9.8652,43100.0
2006-04-04 13:00:00,13.68,13.68,13.65,13.66,36200.0,9.8652,9.8652,9.8435,9.8508,36200.0
2006-04-04 13:30:00,13.66,13.73,13.65,13.73,93900.0,9.8508,9.9012,9.8435,9.9012,93900.0
2006-04-04 14:00:00,13.74,13.76,13.72,13.75,69600.0,9.9084,9.9229,9.894,9.9157,69600.0
2006-04-04 14:30:00,13.75,13.75,13.71,13.71,44500.0,9.9157,9.9157,9.8868,9.8868,44500.0
2006-04-04 15:00:00,13.71,13.72,13.66,13.66,81200.0,9.8868,9.894,9.8508,9.8508,81200.0
2006-04-04 15:30:00,13.66,13.68,13.65,13.68,170300.0,9.8508,9.8652,9.8435,9.8652,170300.0
2006-04-05 09:30:00,13.71,13.73,13.58,13.71,228000.0,9.8868,9.9012,9.7931,9.8868,228000.0
2006-04-05 10:00:00,13.69,13.81,13.65,13.7,128300.0,9.8724,9.9589,9.8435,9.8796,128300.0
2006-04-05 10:30:00,13.69,13.7,13.64,13.64,55500.0,9.8724,9.8796,9.8363,9.8363,55500.0
2006-04-05 11:00:00,13.63,13.64,13.56,13.57,125000.0,9.8291,9.8363,9.7786,9.7859,125000.0
2006-04-05 11:30:00,13.56,13.56,13.5,13.51,199000.0,9.7786,9.7786,9.7354,9.7426,199000.0
2006-04-05 12:00:00,13.51,13.53,13.5,13.53,59700.0,9.7426,9.757,9.7354,9.757,59700.0
2006-04-05 12:30:00,13.53,13.56,13.52,13.54,78900.0,9.757,9.7786,9.7498,9.7642,78900.0
2006-04-05 13:00:00,13.55,13.56,13.54,13.56,148200.0,9.7714,9.7786,9.7642,9.7786,148200.0
2006-04-05 13:30:00,13.56,13.59,13.55,13.58,128200.0,9.7786,9.8003,9.7714,9.7931,128200.0
2006-04-05 14:00:00,13.58,13.58,13.51,13.51,140900.0,9.7931,9.7931,9.7426,9.7426,140900.0
2006-04-05 14:30:00,13.51,13.51,13.45,13.47,141000.0,9.7426,9.7426,9.6993,9.7137,141000.0
2006-04-05 15:00:00,13.47,13.49,13.46,13.46,214800.0,9.7137,9.7282,9.7065,9.7065,214800.0
2006-04-05 15:30:00,13.47,13.47,13.41,13.41,474500.0,9.7137,9.7137,9.6705,9.6705,474500.0
2006-04-06 09:30:00,13.44,13.47,13.27,13.35,195800.0,9.6921,9.7137,9.5695,9.6272,195800.0
2006-04-06 10:00:00,13.34,13.38,13.3,13.31,98900.0,9.62,9.6488,9.5911,9.5984,98900.0
2006-04-06 10:30:00,13.31,13.35,13.28,13.35,184900.0,9.5984,9.6272,9.5767,9.6272,184900.0
2006-04-06 11:00:00,13.35,13.35,13.3,13.32,157200.0,9.6272,9.6272,9.5911,9.6056,157200.0
2006-04-06 11:30:00,13.32,13.35,13.31,13.32,70000.0,9.6056,9.6272,9.5984,9.6056,70000.0
2006-04-06 12:00:00,13.32,13.35,13.3,13.32,70900.0,9.6056,9.6272,9.5911,9.6056,70900.0
2006-04-06 12:30:00,13.32,13.32,13.25,13.26,150800.0,9.6056,9.6056,9.5551,9.5623,150800.0
2006-04-06 13:00:00,13.26,13.29,13.25,13.29,78100.0,9.5623,9.5839,9.5551,9.5839,78100.0
2006-04-06 13:30:00,13.29,13.32,13.28,13.31,98700.0,9.5839,9.6056,9.5767,9.5984,98700.0
2006-04-06 14:00:00,13.31,13.32,13.28,13.3,91500.0,9.5984,9.6056,9.5767,9.5911,91500.0
2006-04-06 14:30:00,13.3,13.31,13.28,13.28,67600.0,9.5911,9.5984,9.5767,9.5767,67600.0
2006-04-06 15:00:00,13.29,13.32,13.25,13.27,191200.0,9.5839,9.6056,9.5551,9.5695,191200.0
2006-04-06 15:30:00,13.26,13.28,13.26,13.27,222200.0,9.5623,9.5767,9.5623,9.5695,222200.0
2006-04-07 09:30:00,13.33,13.34,13.26,13.27,77200.0,9.6128,9.62,9.5623,9.5695,77200.0
2006-04-07 10:00:00,13.27,13.28,13.25,13.26,90000.0,9.5695,9.5767,9.5551,9.5623,90000.0
2006-04-07 10:30:00,13.26,13.28,13.25,13.28,210200.0,9.5623,9.5767,9.5551,9.5767,210200.0
2006-04-07 11:00:00,13.28,13.28,13.26,13.27,148700.0,9.5767,9.5767,9.5623,9.5695,148700.0
2006-04-07 11:30:00,13.27,13.28,13.25,13.27,112500.0,9.5695,9.5767,9.5551,9.5695,112500.0
2006-04-07 12:00:00,13.27,13.27,13.25,13.25,83100.0,9.5695,9.5695,9.5551,9.5551,83100.0
2006-04-07 12:30:00,13.25,13.28,13.25,13.27,104300.0,9.5551,9.5767,9.5551,9.5695,104300.0
2006-04-07 13:00:00,13.26,13.28,13.26,13.28,90200.0,9.5623,9.5767,9.5623,9.5767,90200.0
2006-04-07 13:30:00,13.28,13.29,13.27,13.28,125400.0,9.5767,9.5839,9.5695,9.5767,125400.0
2006-04-07 14:00:00,13.27,13.28,13.26,13.28,91600.0,9.5695,9.5767,9.5623,9.5767,91600.0
2006-04-07 14:30:00,13.27,13.3,13.27,13.28,124100.0,9.5695,9.5911,9.5695,9.5767,124100.0
2006-04-07 15:00:00,13.28,13.29,13.26,13.26,205600.0,9.5767,9.5839,9.5623,9.5623,205600.0
2006-04-07 15:30:00,13.26,13.28,13.26,13.26,172200.0,9.5623,9.5767,9.5623,9.5623,172200.0
2006-04-10 09:30:00,13.27,13.31,13.23,13.27,136000.0,9.5695,9.5984,9.5407,9.5695,136000.0
2006-04-10 10:00:00,13.26,13.32,13.26,13.31,248300.0,9.5623,9.6056,9.5623,9.5984,248300.0
2006-04-10 10:30:00,13.31,13.32,13.3,13.3,57600.0,9.5984,9.6056,9.5911,9.5911,57600.0
2006-04-10 11:00:00,13.3,13.34,13.29,13.32,63600.0,9.5911,9.62,9.5839,9.6056,63600.0
2006-04-10 11:30:00,13.32,13.33,13.3,13.33,61500.0,9.6056,9.6128,9.5911,9.6128,61500.0
2006-04-10 12:00:00,13.34,13.34,13.32,13.33,29900.0,9.62,9.62,9.6056,9.6128,29900.0
2006-04-10 12:30:00,13.33,13.33,13.29,13.3,32600.0,9.6128,9.6128,9.5839,9.5911,32600.0
2006-04-10 13:00:00,13.3,13.3,13.25,13.28,87200.0,9.5911,9.5911,9.5551,9.5767,87200.0
2006-04-10 13:30:00,13.28,13.29,13.25,13.26,52100.0,9.5767,9.5839,9.5551,9.5623,52100.0
2006-04-10 14:00:00,13.26,13.29,13.26,13.28,71100.0,9.5623,9.5839,9.5623,9.5767,71100.0
2006-04-10 14:30:00,13.28,13.3,13.27,13.27,153900.0,9.5767,9.5911,9.5695,9.5695,153900.0
2006-04-10 15:00:00,13.26,13.28,13.25,13.27,66600.0,9.5623,9.5767,9.5551,9.5695,66600.0
2006-04-10 15:30:00,13.28,13.29,13.26,13.27,217400.0,9.5767,9.5839,9.5623,9.5695,217400.0
2006-04-11 09:30:00,13.23,13.3,13.15,13.16,117400.0,9.5407,9.5911,9.483,9.4902,117400.0
2006-04-11 10:00:00,13.15,13.17,13.11,13.15,111400.0,9.483,9.4974,9.4541,9.483,111400.0
2006-04-11 10:30:00,13.15,13.22,13.15,13.15,120900.0,9.483,9.5335,9.483,9.483,120900.0
2006-04-11 11:00:00,13.15,13.16,13.1,13.11,113600.0,9.483,9.4902,9.4469,9.4541,113600.0
2006-04-11 11:30:00,13.1,13.11,13.08,13.1,116500.0,9.4469,9.4541,9.4325,9.4469,116500.0
2006-04-11 12:00:00,13.1,13.1,13.08,13.09,86400.0,9.4469,9.4469,9.4325,9.4397,86400.0
2006-04-11 12:30:00,13.09,13.09,13.08,13.08,58400.0,9.4397,9.4397,9.4325,9.4325,58400.0
2006-04-11 13:00:00,13.08,13.09,13.08,13.08,46200.0,9.4325,9.4397,9.4325,9.4325,46200.0
2006-04-11 13:30:00,13.09,13.09,13.07,13.08,161200.0,9.4397,9.4397,9.4253,9.4325,161200.0
2006-04-11 14:00:00,13.07,13.09,13.05,13.07,297700.0,9.4253,9.4397,9.4109,9.4253,297700.0
2006-04-11 14:30:00,13.07,13.09,13.06,13.07,150300.0,9.4253,9.4397,9.4181,9.4253,150300.0
2006-04-11 15:00:00,13.07,13.1,13.06,13.08,270100.0,9.4253,9.4469,9.4181,9.4325,270100.0
2006-04-11 15:30:00,13.07,13.09,13.06,13.09,241600.0,9.4253,9.4397,9.4181,9.4397,241600.0
2006-04-12 09:30:00,13.08,13.14,13.08,13.12,57100.0,9.4325,9.4758,9.4325,9.4613,57100.0
2006-04-12 10:00:00,13.12,13.23,13.08,13.09,131600.0,9.4613,9.5407,9.4325,9.4397,131600.0
2006-04-12 10:30:00,13.09,13.12,13.07,13.12,133100.0,9.4397,9.4613,9.4253,9.4613,133100.0
2006-04-12 11:00:00,13.12,13.17,13.1,13.12,169900.0,9.4613,9.4974,9.4469,9.4613,169900.0
2006-04-12 11:30:00,13.12,13.12,13.07,13.09,122500.0,9.4613,9.4613,9.4253,9.4397,122500.0
2006-04-12 12:00:00,13.09,13.16,13.08,13.15,117600.0,9.4397,9.4902,9.4325,9.483,117600.0
2006-04-12 12:30:00,13.15,13.21,13.15,13.21,54800.0,9.483,9.5262,9.483,9.5262,54800.0
2006-04-12 13:00:00,13.21,13.23,13.19,13.2,66800.0,9.5262,9.5407,9.5118,9.519,66800.0
2006-04-12 13:30:00,13.21,13.21,13.18,13.18,83600.0,9.5262,9.5262,9.5046,9.5046,83600.0
2006-04-12 14:00:00,13.18,13.19,13.13,13.13,119000.0,9.5046,9.5118,9.4686,9.4686,119000.0
2006-04-12 14:30:00,13.13,13.16,13.09,13.15,206700.0,9.4686,9.4902,9.4397,9.483,206700.0
2006-04-12 15:00:00,13.15,13.15,13.1,13.11,116600.0,9.483,9.483,9.4469,9.4541,116600.0
2006-04-12 15:30:00,13.11,13.11,13.1,13.11,220900.0,9.4541,9.4541,9.4469,9.4541,220900.0
2006-04-13 09:30:00,13.11,13.17,13.09,13.1,52900.0,9.4541,9.4974,9.4397,9.4469,52900.0
2006-04-13 10:00:00,13.1,13.2,13.09,13.16,62800.0,9.4469,9.519,9.4397,9.4902,62800.0
2006-04-13 10:30:00,13.16,13.26,13.15,13.26,72300.0,9.4902,9.5623,9.483,9.5623,72300.0
2006-04-13 11:00:00,13.26,13.27,13.23,13.26,59800.0,9.5623,9.5695,9.5407,9.5623,59800.0
2006-04-13 11:30:00,13.26,13.27,13.24,13.25,45600.0,9.5623,9.5695,9.5479,9.5551,45600.0
2006-04-13 12:00:00,13.25,13.27,13.23,13.24,45900.0,9.5551,9.5695,9.5407,9.5479,45900.0
2006-04-13 12:30:00,13.23,13.24,13.18,13.18,45100.0,9.5407,9.5479,9.5046,9.5046,45100.0
2006-04-13 13:00:00,13.17,13.18,13.12,13.12,99200.0,9.4974,9.5046,9.4613,9.4613,99200.0
2006-04-13 13:30:00,13.12,13.13,13.1,13.12,81700.0,9.4613,9.4686,9.4469,9.4613,81700.0
2006-04-13 14:00:00,13.11,13.13,13.1,13.12,65000.0,9.4541,9.4686,9.4469,9.4613,65000.0
2006-04-13 14:30:00,13.12,13.13,13.11,13.13,77400.0,9.4613,9.4686,9.4541,9.4686,77400.0
2006-04-13 15:00:00,13.12,13.13,13.1,13.1,164900.0,9.4613,9.4686,9.4469,9.4469,164900.0
2006-04-13 15:30:00,13.11,13.11,13.09,13.09,151100.0,9.4541,9.4541,9.4397,9.4397,151100.0
2006-04-17 09:30:00,13.08,13.14,13.01,13.09,113000.0,9.4325,9.4758,9.382,9.4397,113000.0
2006-04-17 10:00:00,13.08,13.14,13.07,13.08,84800.0,9.4325,9.4758,9.4253,9.4325,84800.0
2006-04-17 10:30:00,13.09,13.09,13.06,13.09,52800.0,9.4397,9.4397,9.4181,9.4397,52800.0
2006-04-17 11:00:00,13.09,13.1,13.07,13.1,59000.0,9.4397,9.4469,9.4253,9.4469,59000.0
2006-04-17 11:30:00,13.1,13.15,13.09,13.14,74800.0,9.4469,9.483,9.4397,9.4758,74800.0
2006-04-17 12:00:00,13.14,13.2,13.14,13.2,86300.0,9.4758,9.519,9.4758,9.519,86300.0
2006-04-17 12:30:00,13.2,13.23,13.17,13.19,88400.0,9.519,9.5407,9.4974,9.5118,88400.0
2006-04-17 13:00:00,13.19,13.19,13.15,13.17,56700.0,9.5118,9.5118,9.483,9.4974,56700.0
2006-04-17 13:30:00,13.17,13.17,13.11,13.12,64100.0,9.4974,9.4974,9.4541,9.4613,64100.0
2006-04-17 14:00:00,13.13,13.15,13.11,13.14,77400.0,9.4686,9.483,9.4541,9.4758,77400.0
2006-04-17 14:30:00,13.15,13.19,13.15,13.18,78100.0,9.483,9.5118,9.483,9.5046,78100.0
2006-04-17 15:00:00,13.19,13.21,13.18,13.18,98200.0,9.5118,9.5262,9.5046,9.5046,98200.0
2006-04-17 15:30:00,13.19,13.19,13.16,13.17,126400.0,9.5118,9.5118,9.4902,9.4974,126400.0
2006-04-18 09:30:00,13.14,13.25,13.05,13.16,143200.0,9.4758,9.5551,9.4109,9.4902,143200.0
2006-04-18 10:00:00,13.16,13.22,13.15,13.21,238900.0,9.4902,9.5335,9.483,9.5262,238900.0
2006-04-18 10:30:00,13.22,13.24,13.21,13.21,88900.0,9.5335,9.5479,9.5262,9.5262,88900.0
2006-04-18 11:00:00,13.21,13.32,13.21,13.28,153300.0,9.5262,9.6056,9.5262,9.5767,153300.0
2006-04-18 11:30:00,13.29,13.29,13.24,13.27,68000.0,9.5839,9.5839,9.5479,9.5695,68000.0
2006-04-18 12:00:00,13.27,13.28,13.25,13.25,73400.0,9.5695,9.5767,9.5551,9.5551,73400.0
2006-04-18 12:30:00,13.26,13.3,13.24,13.29,82500.0,9.5623,9.5911,9.5479,9.5839,82500.0
2006-04-18 13:00:00,13.28,13.31,13.27,13.31,67300.0,9.5767,9.5984,9.5695,9.5984,67300.0
2006-04-18 13:30:00,13.3,13.31,13.27,13.28,71700.0,9.5911,9.5984,9.5695,9.5767,71700.0
2006-04-18 14:00:00,13.28,13.33,13.25,13.26,159800.0,9.5767,9.6128,9.5551,9.5623,159800.0
2006-04-18 14:30:00,13.27,13.34,13.26,13.33,176900.0,9.5695,9.62,9.5623,9.6128,176900.0
2006-04-18 15:00:00,13.34,13.36,13.28,13.32,256700.0,9.62,9.6344,9.5767,9.6056,256700.0
2006-04-18 15:30:00,13.32,13.35,13.31,13.34,265800.0,9.6056,9.6272,9.5984,9.62,265800.0
2006-04-19 09:30:00,13.19,13.32,13.13,13.21,176600.0,9.5118,9.6056,9.4686,9.5262,176600.0
2006-04-19 10:00:00,13.21,13.28,13.2,13.25,110600.0,9.5262,9.5767,9.519,9.5551,110600.0
2006-04-19 10:30:00,13.25,13.27,13.25,13.26,88600.0,9.5551,9.5695,9.5551,9.5623,88600.0
2006-04-19 11:00:00,13.26,13.27,13.22,13.25,62400.0,9.5623,9.5695,9.5335,9.5551,62400.0
2006-04-19 11:30:00,13.26,13.27,13.23,13.27,96100.0,9.5623,9.5695,9.5407,9.5695,96100.0
2006-04-19 12:00:00,13.26,13.27,13.25,13.26,62400.0,9.5623,9.5695,9.5551,9.5623,62400.0
2006-04-19 12:30:00,13.27,13.28,13.23,13.23,31900.0,9.5695,9.5767,9.5407,9.5407,31900.0
2006-04-19 13:00:00,13.25,13.26,13.22,13.25,60000.0,9.5551,9.5623,9.5335,9.5551,60000.0
2006-04-19 13:30:00,13.25,13.26,13.25,13.26,43400.0,9.5551,9.5623,9.5551,9.5623,43400.0
2006-04-19 14:00:00,13.25,13.27,13.23,13.25,84400.0,9.5551,9.5695,9.5407,9.5551,84400.0
2006-04-19 14:30:00,13.25,13.26,13.23,13.24,102000.0,9.5551,9.5623,9.5407,9.5479,102000.0
2006-04-19 15:00:00,13.25,13.3,13.24,13.29,171300.0,9.5551,9.5911,9.5479,9.5839,171300.0
2006-04-19 15:30:00,13.28,13.3,13.26,13.27,261600.0,9.5767,9.5911,9.5623,9.5695,261600.0
2006-04-20 09:30:00,12.75,13.04,12.75,12.92,1269400.0,9.1945,9.4037,9.1945,9.3171,1269400.0
2006-04-20 10:00:00,12.93,13.12,12.91,13.0,806800.0,9.3243,9.4613,9.3099,9.3748,806800.0
2006-04-20 10:30:00,13.01,13.02,12.85,12.87,732500.0,9.382,9.3892,9.2666,9.2811,732500.0
2006-04-20 11:00:00,12.88,12.89,12.85,12.88,354700.0,9.2883,9.2955,9.2666,9.2883,354700.0
2006-04-20 11:30:00,12.88,12.9,12.85,12.86,232100.0,9.2883,9.3027,9.2666,9.2738,232100.0
2006-04-20 12:00:00,12.86,12.91,12.85,12.87,435700.0,9.2738,9.3099,9.2666,9.2811,435700.0
2006-04-20 12:30:00,12.87,12.88,12.86,12.86,186500.0,9.2811,9.2883,9.2738,9.2738,186500.0
2006-04-20 13:00:00,12.87,12.87,12.85,12.85,256000.0,9.2811,9.2811,9.2666,9.2666,256000.0
2006-04-20 13:30:00,12.85,12.88,12.85,12.86,333400.0,9.2666,9.2883,9.2666,9.2738,333400.0
2006-04-20 14:00:00,12.85,12.9,12.85,12.9,439300.0,9.2666,9.3027,9.2666,9.3027,439300.0
2006-04-20 14:30:00,12.9,12.9,12.89,12.89,250400.0,9.3027,9.3027,9.2955,9.2955,250400.0
2006-04-20 15:00:00,12.89,12.91,12.87,12.91,521100.0,9.2955,9.3099,9.2811,9.3099,521100.0
2006-04-20 15:30:00,12.9,12.94,12.89,12.93,492300.0,9.3027,9.3315,9.2955,9.3243,492300.0
2006-04-21 09:30:00,13.45,13.92,13.3,13.68,941900.0,9.6993,10.0383,9.5911,9.8652,941900.0
2006-04-21 10:00:00,13.68,13.88,13.67,13.88,749200.0,9.8652,10.0094,9.858,10.0094,749200.0
2006-04-21 10:30:00,13.88,14.13,13.87,14.07,857500.0,10.0094,10.1897,10.0022,10.1464,857500.0
2006-04-21 11:00:00,14.07,14.17,13.84,13.85,746700.0,10.1464,10.2185,9.9806,9.9878,746700.0
2006-04-21 11:30:00,13.84,13.99,13.7,13.98,1612600.0,9.9806,10.0887,9.8796,10.0815,1612600.0
2006-04-21 12:00:00,13.98,14.05,13.91,14.03,904500.0,10.0815,10.132,10.031,10.1176,904500.0
2006-04-21 12:30:00,14.03,14.08,14.0,14.06,449000.0,10.1176,10.1536,10.0959,10.1392,449000.0
2006-04-21 13:00:00,14.06,14.07,13.99,13.99,283200.0,10.1392,10.1464,10.0887,10.0887,283200.0
2006-04-21 13:30:00,14.0,14.0,13.99,14.0,277800.0,10.0959,10.0959,10.0887,10.0959,277800.0
2006-04-21 14:00:00,14.0,14.0,13.88,13.92,542200.0,10.0959,10.0959,10.0094,10.0383,542200.0
2006-04-21 14:30:00,13.91,13.95,13.89,13.95,525700.0,10.031,10.0599,10.0166,10.0599,525700.0
2006-04-21 15:00:00,13.94,14.0,13.94,14.0,620400.0,10.0527,10.0959,10.0527,10.0959,620400.0
2006-04-21 15:30:00,14.0,14.17,13.99,14.07,1020000.0,10.0959,10.2185,10.0887,10.1464,1020000.0
2006-04-24 09:30:00,14.05,14.09,13.85,13.88,413000.0,10.132,10.1608,9.9878,10.0094,413000.0
2006-04-24 10:00:00,13.88,13.9,13.82,13.82,220100.0,10.0094,10.0238,9.9661,9.9661,220100.0
2006-04-24 10:30:00,13.83,13.84,13.77,13.8,357400.0,9.9734,9.9806,9.9301,9.9517,357400.0
2006-04-24 11:00:00,13.81,13.81,13.72,13.77,228700.0,9.9589,9.9589,9.894,9.9301,228700.0
2006-04-24 11:30:00,13.77,13.77,13.72,13.75,134300.0,9.9301,9.9301,9.894,9.9157,134300.0
2006-04-24 12:00:00,13.74,13.78,13.7,13.7,141700.0,9.9084,9.9373,9.8796,9.8796,141700.0
2006-04-24 12:30:00,13.7,13.73,13.7,13.72,130500.0,9.8796,9.9012,9.8796,9.894,130500.0
2006-04-24 13:00:00,13.71,13.72,13.67,13.68,117600.0,9.8868,9.894,9.858,9.8652,117600.0
2006-04-24 13:30:00,13.68,13.68,13.65,13.66,153400.0,9.8652,9.8652,9.8435,9.8508,153400.0
2006-04-24 14:00:00,13.66,13.78,13.65,13.76,220900.0,9.8508,9.9373,9.8435,9.9229,220900.0
2006-04-24 14:30:00,13.76,13.76,13.65,13.66,216600.0,9.9229,9.9229,9.8435,9.8508,216600.0
2006-04-24 15:00:00,13.67,13.67,13.58,13.6,437300.0,9.858,9.858,9.7931,9.8075,437300.0
2006-04-24 15:30:00,13.6,13.72,13.59,13.71,636600.0,9.8075,9.894,9.8003,9.8868,636600.0
2006-04-25 09:30:00,13.75,13.8,13.69,13.7,172200.0,9.9157,9.9517,9.8724,9.8796,172200.0
2006-04-25 10:00:00,13.7,13.7,13.62,13.65,182000.0,9.8796,9.8796,9.8219,9.8435,182000.0
2006-04-25 10:30:00,13.65,13.7,13.65,13.68,267300.0,9.8435,9.8796,9.8435,9.8652,267300.0
2006-04-25 11:00:00,13.68,13.69,13.65,13.68,154600.0,9.8652,9.8724,9.8435,9.8652,154600.0
2006-04-25 11:30:00,13.68,13.69,13.64,13.66,103200.0,9.8652,9.8724,9.8363,9.8508,103200.0
2006-04-25 12:00:00,13.65,13.67,13.62,13.67,87200.0,9.8435,9.858,9.8219,9.858,87200.0
2006-04-25 12:30:00,13.67,13.69,13.66,13.68,96900.0,9.858,9.8724,9.8508,9.8652,96900.0
2006-04-25 13:00:00,13.67,13.7,13.65,13.68,77300.0,9.858,9.8796,9.8435,9.8652,77300.0
2006-04-25 13:30:00,13.68,13.75,13.66,13.73,123300.0,9.8652,9.9157,9.8508,9.9012,123300.0
2006-04-25 14:00:00,13.73,13.74,13.71,13.72,122900.0,9.9012,9.9084,9.8868,9.894,122900.0
2006-04-25 14:30:00,13.71,13.72,13.66,13.67,103400.0,9.8868,9.894,9.8508,9.858,103400.0
2006-04-25 15:00:00,13.66,13.71,13.66,13.67,156100.0,9.8508,9.8868,9.8508,9.858,156100.0
2006-04-25 15:30:00,13.67,13.77,13.66,13.73,370200.0,9.858,9.9301,9.8508,9.9012,370200.0
2006-04-26 09:30:00,13.74,13.79,13.72,13.73,217900.0,9.9084,9.9445,9.894,9.9012,217900.0
2006-04-26 10:00:00,13.74,13.82,13.72,13.78,180400.0,9.9084,9.9661,9.894,9.9373,180400.0
2006-04-26 10:30:00,13.79,13.83,13.78,13.82,134400.0,9.9445,9.9734,9.9373,9.9661,134400.0
2006-04-26 11:00:00,13.82,13.93,13.8,13.93,115200.0,9.9661,10.0455,9.9517,10.0455,115200.0
2006-04-26 11:30:00,13.92,13.98,13.92,13.97,96700.0,10.0383,10.0815,10.0383,10.0743,96700.0
2006-04-26 12:00:00,13.98,14.02,13.95,14.0,288600.0,10.0815,10.1104,10.0599,10.0959,288600.0
2006-04-26 12:30:00,14.01,14.23,14.01,14.12,323000.0,10.1032,10.2618,10.1032,10.1825,323000.0
2006-04-26 13:00:00,14.14,14.22,14.12,14.16,228500.0,10.1969,10.2546,10.1825,10.2113,228500.0
2006-04-26 13:30:00,14.17,14.19,14.14,14.16,116700.0,10.2185,10.233,10.1969,10.2113,116700.0
2006-04-26 14:00:00,14.17,14.19,14.14,14.19,140200.0,10.2185,10.233,10.1969,10.233,140200.0
2006-04-26 14:30:00,14.19,14.43,14.18,14.42,775600.0,10.233,10.406,10.2258,10.3988,775600.0
2006-04-26 15:00:00,14.41,14.44,14.38,14.41,325900.0,10.3916,10.4132,10.37,10.3916,325900.0
2006-04-26 15:30:00,14.4,14.52,14.4,14.5,812400.0,10.3844,10.4709,10.3844,10.4565,812400.0
2006-04-27 09:30:00,13.65,13.66,12.92,13.54,1701000.0,9.8435,9.8508,9.3171,9.7642,1701000.0
2006-04-27 10:00:00,13.55,14.15,13.52,13.9,1147600.0,9.7714,10.2041,9.7498,10.0238,1147600.0
2006-04-27 10:30:00,13.9,14.3,13.9,14.26,1049000.0,10.0238,10.3123,10.0238,10.2834,1049000.0
2006-04-27 11:00:00,14.27,14.95,14.26,14.84,1164100.0,10.2907,10.781,10.2834,10.7017,1164100.0
2006-04-27 11:30:00,14.8,14.86,14.56,14.8,590000.0,10.6729,10.7161,10.4998,10.6729,590000.0
2006-04-27 12:00:00,14.8,14.85,14.75,14.85,545900.0,10.6729,10.7089,10.6368,10.7089,545900.0
2006-04-27 12:30:00,14.85,14.87,14.77,14.78,491200.0,10.7089,10.7233,10.6512,10.6584,491200.0
2006-04-27 13:00:00,14.77,14.81,14.69,14.77,336600.0,10.6512,10.6801,10.5935,10.6512,336600.0
2006-04-27 13:30:00,14.77,14.78,14.57,14.58,238700.0,10.6512,10.6584,10.507,10.5142,238700.0
2006-04-27 14:00:00,14.59,14.6,14.45,14.49,398900.0,10.5214,10.5286,10.4205,10.4493,398900.0
2006-04-27 14:30:00,14.49,14.56,14.42,14.46,324300.0,10.4493,10.4998,10.3988,10.4277,324300.0
2006-04-27 15:00:00,14.45,14.51,14.44,14.5,169300.0,10.4205,10.4637,10.4132,10.4565,169300.0
2006-04-27 15:30:00,14.5,14.55,14.49,14.53,612400.0,10.4565,10.4926,10.4493,10.4781,612400.0
2006-04-28 09:30:00,14.55,14.55,14.12,14.16,743900.0,10.4926,10.4926,10.1825,10.2113,743900.0
2006-04-28 10:00:00,14.15,14.45,14.06,14.45,652500.0,10.2041,10.4205,10.1392,10.4205,652500.0
2006-04-28 10:30:00,14.46,14.59,14.44,14.56,358700.0,10.4277,10.5214,10.4132,10.4998,358700.0
2006-04-28 11:00:00,14.55,14.55,14.51,14.54,136700.0,10.4926,10.4926,10.4637,10.4854,136700.0
2006-04-28 11:30:00,14.54,14.6,14.53,14.56,190400.0,10.4854,10.5286,10.4781,10.4998,190400.0
2006-04-28 12:00:00,14.57,14.57,14.45,14.48,292700.0,10.507,10.507,10.4205,10.4421,292700.0
2006-04-28 12:30:00,14.47,14.55,14.47,14.53,108900.0,10.4349,10.4926,10.4349,10.4781,108900.0
2006-04-28 13:00:00,14.53,14.53,14.44,14.49,174400.0,10.4781,10.4781,10.4132,10.4493,174400.0
2006-04-28 13:30:00,14.49,14.62,14.48,14.58,201900.0,10.4493,10.5431,10.4421,10.5142,201900.0
2006-04-28 14:00:00,14.58,14.6,14.56,14.57,107900.0,10.5142,10.5286,10.4998,10.507,107900.0
2006-04-28 14:30:00,14.56,14.58,14.55,14.56,139700.0,10.4998,10.5142,10.4926,10.4998,139700.0
2006-04-28 15:00:00,14.56,14.58,14.55,14.58,184100.0,10.4998,10.5142,10.4926,10.5142,184100.0
2006-04-28 15:30:00,14.58,14.61,14.57,14.59,365800.0,10.5142,10.5358,10.507,10.5214,365800.0
2006-05-01 09:30:00,14.58,14.95,14.58,14.83,447600.0,10.5142,10.781,10.5142,10.6945,447600.0
2006-05-01 10:00:00,14.8,14.85,14.61,14.64,333300.0,10.6729,10.7089,10.5358,10.5575,333300.0
2006-05-01 10:30:00,14.64,14.71,14.51,14.52,178000.0,10.5575,10.608,10.4637,10.4709,178000.0
2006-05-01 11:00:00,14.52,14.79,14.52,14.75,239200.0,10.4709,10.6656,10.4709,10.6368,239200.0
2006-05-01 11:30:00,14.76,14.82,14.7,14.74,217500.0,10.644,10.6873,10.6007,10.6296,217500.0
2006-05-01 12:00:00,14.75,14.8,14.65,14.68,223000.0,10.6368,10.6729,10.5647,10.5863,223000.0
2006-05-01 12:30:00,14.65,14.75,14.63,14.69,270800.0,10.5647,10.6368,10.5503,10.5935,270800.0
2006-05-01 13:00:00,14.69,14.8,14.66,14.73,145000.0,10.5935,10.6729,10.5719,10.6224,145000.0
2006-05-01 13:30:00,14.73,14.78,14.7,14.73,104000.0,10.6224,10.6584,10.6007,10.6224,104000.0
2006-05-01 14:00:00,14.72,14.78,14.7,14.74,159200.0,10.6152,10.6584,10.6007,10.6296,159200.0
2006-05-01 14:30:00,14.74,14.77,14.7,14.71,78800.0,10.6296,10.6512,10.6007,10.608,78800.0
2006-05-01 15:00:00,14.7,14.74,14.7,14.72,319900.0,10.6007,10.6296,10.6007,10.6152,319900.0
2006-05-01 15:30:00,14.72,14.72,14.66,14.7,495500.0,10.6152,10.6152,10.5719,10.6007,495500.0
2006-05-02 09:30:00,14.61,14.69,14.35,14.44,280600.0,10.5358,10.5935,10.3483,10.4132,280600.0
2006-05-02 10:00:00,14.45,14.64,14.4,14.62,278300.0,10.4205,10.5575,10.3844,10.5431,278300.0
2006-05-02 10:30:00,14.61,14.68,14.47,14.57,139600.0,10.5358,10.5863,10.4349,10.507,139600.0
2006-05-02 11:00:00,14.57,14.62,14.49,14.57,172500.0,10.507,10.5431,10.4493,10.507,172500.0
2006-05-02 11:30:00,14.57,14.85,14.53,14.74,255100.0,10.507,10.7089,10.4781,10.6296,255100.0
2006-05-02 12:00:00,14.75,14.82,14.7,14.72,240900.0,10.6368,10.6873,10.6007,10.6152,240900.0
2006-05-02 12:30:00,14.73,14.76,14.65,14.69,225600.0,10.6224,10.644,10.5647,10.5935,225600.0
2006-05-02 13:00:00,14.69,14.72,14.67,14.69,124800.0,10.5935,10.6152,10.5791,10.5935,124800.0
2006-05-02 13:30:00,14.7,14.7,14.62,14.69,192300.0,10.6007,10.6007,10.5431,10.5935,192300.0
2006-05-02 14:00:00,14.69,14.69,14.58,14.58,158400.0,10.5935,10.5935,10.5142,10.5142,158400.0
2006-05-02 14:30:00,14.59,14.69,14.49,14.5,436800.0,10.5214,10.5935,10.4493,10.4565,436800.0
2006-05-02 15:00:00,14.49,14.7,14.48,14.64,505900.0,10.4493,10.6007,10.4421,10.5575,505900.0
2006-05-02 15:30:00,14.65,14.66,14.57,14.64,517600.0,10.5647,10.5719,10.507,10.5575,517600.0
2006-05-03 09:30:00,14.59,14.6,14.45,14.48,121900.0,10.5214,10.5286,10.4205,10.4421,121900.0
2006-05-03 10:00:00,14.48,14.72,14.45,14.66,253400.0,10.4421,10.6152,10.4205,10.5719,253400.0
2006-05-03 10:30:00,14.66,14.69,14.65,14.66,128300.0,10.5719,10.5935,10.5647,10.5719,128300.0
2006-05-03 11:00:00,14.66,14.68,14.65,14.67,377900.0,10.5719,10.5863,10.5647,10.5791,377900.0
2006-05-03 11:30:00,14.67,14.68,14.64,14.68,154100.0,10.5791,10.5863,10.5575,10.5863,154100.0
2006-05-03 12:00:00,14.68,14.68,14.64,14.66,292300.0,10.5863,10.5863,10.5575,10.5719,292300.0
2006-05-03 12:30:00,14.65,14.68,14.64,14.66,167400.0,10.5647,10.5863,10.5575,10.5719,167400.0
2006-05-03 13:00:00,14.67,14.7,14.65,14.67,93000.0,10.5791,10.6007,10.5647,10.5791,93000.0
2006-05-03 13:30:00,14.67,14.67,14.64,14.65,142500.0,10.5791,10.5791,10.5575,10.5647,142500.0
2006-05-03 14:00:00,14.66,14.68,14.63,14.65,148400.0,10.5719,10.5863,10.5503,10.5647,148400.0
2006-05-03 14:30:00,14.65,14.67,14.64,14.64,53200.0,10.5647,10.5791,10.5575,10.5575,53200.0
2006-05-03 15:00:00,14.64,14.65,14.62,14.63,76900.0,10.5575,10.5647,10.5431,10.5503,76900.0
2006-05-03 15:30:00,14.64,14.68,14.62,14.64,150600.0,10.5575,10.5863,10.5431,10.5575,150600.0
2006-05-04 09:30:00,14.69,14.71,14.45,14.71,247900.0,10.5935,10.608,10.4205,10.608,247900.0
2006-05-04 10:00:00,14.7,14.77,14.68,14.72,77400.0,10.6007,10.6512,10.5863,10.6152,77400.0
2006-05-04 10:30:00,14.72,14.8,14.68,14.79,209400.0,10.6152,10.6729,10.5863,10.6656,209400.0
2006-05-04 11:00:00,14.78,14.86,14.76,14.79,209700.0,10.6584,10.7161,10.644,10.6656,209700.0
2006-05-04 11:30:00,14.79,14.86,14.79,14.82,290800.0,10.6656,10.7161,10.6656,10.6873,290800.0
2006-05-04 12:00:00,14.81,14.82,14.75,14.75,67400.0,10.6801,10.6873,10.6368,10.6368,67400.0
2006-05-04 12:30:00,14.75,14.75,14.6,14.61,175200.0,10.6368,10.6368,10.5286,10.5358,175200.0
2006-05-04 13:00:00,14.62,14.69,14.61,14.69,76900.0,10.5431,10.5935,10.5358,10.5935,76900.0
2006-05-04 13:30:00,14.69,14.72,14.68,14.7,89800.0,10.5935,10.6152,10.5863,10.6007,89800.0
2006-05-04 14:00:00,14.7,14.72,14.68,14.7,76300.0,10.6007,10.6152,10.5863,10.6007,76300.0
2006-05-04 14:30:00,14.7,14.7,14.61,14.64,79600.0,10.6007,10.6007,10.5358,10.5575,79600.0
2006-05-04 15:00:00,14.62,14.64,14.58,14.59,156600.0,10.5431,10.5575,10.5142,10.5214,156600.0
2006-05-04 15:30:00,14.6,14.63,14.59,14.61,216300.0,10.5286,10.5503,10.5214,10.5358,216300.0
2006-05-05 09:30:00,14.82,14.9,14.76,14.86,169800.0,10.6873,10.745,10.644,10.7161,169800.0
2006-05-05 10:00:00,14.87,14.88,14.85,14.85,109200.0,10.7233,10.7305,10.7089,10.7089,109200.0
2006-05-05 10:30:00,14.86,14.86,14.8,14.83,268200.0,10.7161,10.7161,10.6729,10.6945,268200.0
2006-05-05 11:00:00,14.83,14.9,14.83,14.9,234400.0,10.6945,10.745,10.6945,10.745,234400.0
2006-05-05 11:30:00,14.9,14.95,14.9,14.94,93400.0,10.745,10.781,10.745,10.7738,93400.0
2006-05-05 12:00:00,14.93,14.94,14.91,14.93,78500.0,10.7666,10.7738,10.7522,10.7666,78500.0
2006-05-05 12:30:00,14.92,14.93,14.9,14.9,52300.0,10.7594,10.7666,10.745,10.745,52300.0
2006-05-05 13:00:00,14.91,14.91,14.88,14.89,103800.0,10.7522,10.7522,10.7305,10.7378,103800.0
2006-05-05 13:30:00,14.9,14.98,14.89,14.97,315300.0,10.745,10.8027,10.7378,10.7955,315300.0
2006-05-05 14:00:00,14.98,14.99,14.95,14.97,210300.0,10.8027,10.8099,10.781,10.7955,210300.0
2006-05-05 14:30:00,14.97,15.0,14.95,15.0,135400.0,10.7955,10.8171,10.781,10.8171,135400.0
2006-05-05 15:00:00,15.0,15.02,14.99,14.99,147900.0,10.8171,10.8315,10.8099,10.8099,147900.0
2006-05-05 15:30:00,15.0,15.0,14.88,14.96,455500.0,10.8171,10.8171,10.7305,10.7882,455500.0
2006-05-08 09:30:00,14.93,14.93,14.76,14.8,217200.0,10.7666,10.7666,10.644,10.6729,217200.0
2006-05-08 10:00:00,14.8,14.87,14.78,14.86,135900.0,10.6729,10.7233,10.6584,10.7161,135900.0
2006-05-08 10:30:00,14.86,14.93,14.85,14.88,88800.0,10.7161,10.7666,10.7089,10.7305,88800.0
2006-05-08 11:00:00,14.88,14.89,14.86,14.89,114100.0,10.7305,10.7378,10.7161,10.7378,114100.0
2006-05-08 11:30:00,14.89,14.93,14.88,14.92,129600.0,10.7378,10.7666,10.7305,10.7594,129600.0
2006-05-08 12:00:00,14.92,14.93,14.86,14.91,255200.0,10.7594,10.7666,10.7161,10.7522,255200.0
2006-05-08 12:30:00,14.91,14.92,14.88,14.88,313600.0,10.7522,10.7594,10.7305,10.7305,313600.0
2006-05-08 13:00:00,14.88,14.92,14.88,14.9,104000.0,10.7305,10.7594,10.7305,10.745,104000.0
2006-05-08 13:30:00,14.9,14.92,14.85,14.9,248600.0,10.745,10.7594,10.7089,10.745,248600.0
2006-05-08 14:00:00,14.89,14.92,14.89,14.89,202100.0,10.7378,10.7594,10.7378,10.7378,202100.0
2006-05-08 14:30:00,14.89,14.91,14.88,14.89,132300.0,10.7378,10.7522,10.7305,10.7378,132300.0
2006-05-08 15:00:00,14.89,14.92,14.89,14.9,265900.0,10.7378,10.7594,10.7378,10.745,265900.0
2006-05-08 15:30:00,14.9,14.91,14.81,14.84,382500.0,10.745,10.7522,10.6801,10.7017,382500.0
2006-05-09 09:30:00,14.87,14.96,14.85,14.91,99900.0,10.7233,10.7882,10.7089,10.7522,99900.0
2006-05-09 10:00:00,14.91,14.92,14.9,14.91,97100.0,10.7522,10.7594,10.745,10.7522,97100.0
2006-05-09 10:30:00,14.91,14.91,14.9,14.91,52000.0,10.7522,10.7522,10.745,10.7522,52000.0
2006-05-09 11:00:00,14.91,14.91,14.9,14.9,71700.0,10.7522,10.7522,10.745,10.745,71700.0
2006-05-09 11:30:00,14.9,14.92,14.87,14.9,120700.0,10.745,10.7594,10.7233,10.745,120700.0
2006-05-09 12:00:00,14.9,14.95,14.89,14.94,81300.0,10.745,10.781,10.7378,10.7738,81300.0
2006-05-09 12:30:00,14.93,14.94,14.91,14.92,69200.0,10.7666,10.7738,10.7522,10.7594,69200.0
2006-05-09 13:00:00,14.92,14.93,14.92,14.92,45400.0,10.7594,10.7666,10.7594,10.7594,45400.0
2006-05-09 13:30:00,14.92,14.93,14.88,14.91,99900.0,10.7594,10.7666,10.7305,10.7522,99900.0
2006-05-09 14:00:00,14.91,14.91,14.89,14.89,55600.0,10.7522,10.7522,10.7378,10.7378,55600.0
2006-05-09 14:30:00,14.9,14.93,14.89,14.93,132500.0,10.745,10.7666,10.7378,10.7666,132500.0
2006-05-09 15:00:00,14.93,15.0,14.92,14.98,203300.0,10.7666,10.8171,10.7594,10.8027,203300.0
2006-05-09 15:30:00,14.97,15.0,14.96,14.98,276700.0,10.7955,10.8171,10.7882,10.8027,276700.0
2006-05-10 09:30:00,14.99,15.19,14.98,15.11,160100.0,10.8099,10.9541,10.8027,10.8964,160100.0
2006-05-10 10:00:00,15.12,15.19,15.1,15.15,135100.0,10.9036,10.9541,10.8892,10.9253,135100.0
2006-05-10 10:30:00,15.15,15.32,15.15,15.3,320400.0,10.9253,11.0478,10.9253,11.0334,320400.0
2006-05-10 11:00:00,15.3,15.31,15.27,15.3,473900.0,11.0334,11.0406,11.0118,11.0334,473900.0
2006-05-10 11:30:00,15.3,15.35,15.29,15.33,263200.0,11.0334,11.0695,11.0262,11.0551,263200.0
2006-05-10 12:00:00,15.32,15.35,15.24,15.27,436700.0,11.0478,11.0695,10.9902,11.0118,436700.0
2006-05-10 12:30:00,15.26,15.34,15.22,15.33,143700.0,11.0046,11.0623,10.9757,11.0551,143700.0
2006-05-10 13:00:00,15.33,15.5,15.31,15.47,536200.0,11.0551,11.1777,11.0406,11.156,536200.0
2006-05-10 13:30:00,15.48,15.54,15.44,15.44,393400.0,11.1632,11.2065,11.1344,11.1344,393400.0
2006-05-10 14:00:00,15.44,15.55,15.36,15.53,296000.0,11.1344,11.2137,11.0767,11.1993,296000.0
2006-05-10 14:30:00,15.53,15.65,15.45,15.64,357000.0,11.1993,11.2858,11.1416,11.2786,357000.0
2006-05-10 15:00:00,15.64,15.67,15.64,15.67,502200.0,11.2786,11.3002,11.2786,11.3002,502200.0
2006-05-10 15:30:00,15.67,15.7,15.66,15.68,599000.0,11.3002,11.3219,11.293,11.3075,599000.0
2006-05-11 09:30:00,15.8,15.99,15.77,15.97,438600.0,11.394,11.531,11.3724,11.5166,438600.0
2006-05-11 10:00:00,15.97,16.19,15.93,16.18,519500.0,11.5166,11.6752,11.4877,11.668,519500.0
2006-05-11 10:30:00,16.18,16.26,15.99,16.0,569600.0,11.668,11.7257,11.531,11.5382,569600.0
2006-05-11 11:00:00,15.99,16.06,15.8,16.03,612600.0,11.531,11.5815,11.394,11.5599,612600.0
2006-05-11 11:30:00,16.03,16.03,15.96,15.97,218900.0,11.5599,11.5599,11.5094,11.5166,218900.0
2006-05-11 12:00:00,15.96,15.96,15.8,15.81,151600.0,11.5094,11.5094,11.394,11.4012,151600.0
2006-05-11 12:30:00,15.81,16.09,15.79,16.07,395400.0,11.4012,11.6031,11.3868,11.5887,395400.0
2006-05-11 13:00:00,16.07,16.07,15.99,16.02,231100.0,11.5887,11.5887,11.531,11.5526,231100.0
2006-05-11 13:30:00,16.03,16.03,15.97,15.98,236800.0,11.5599,11.5599,11.5166,11.5238,236800.0
2006-05-11 14:00:00,15.98,15.98,15.88,15.88,255400.0,11.5238,11.5238,11.4517,11.4517,255400.0
2006-05-11 14:30:00,15.88,15.89,15.8,15.81,797300.0,11.4517,11.4589,11.394,11.4012,797300.0
2006-05-11 15:00:00,15.81,15.81,15.74,15.77,550800.0,11.4012,11.4012,11.3507,11.3724,550800.0
2006-05-11 15:30:00,15.77,15.77,15.68,15.74,599000.0,11.3724,11.3724,11.3075,11.3507,599000.0
2006-05-12 09:30:00,15.75,15.75,15.47,15.5,298600.0,11.3579,11.3579,11.156,11.1777,298600.0
2006-05-12 10:00:00,15.5,15.62,15.5,15.6,195000.0,11.1777,11.2642,11.1777,11.2498,195000.0
2006-05-12 10:30:00,15.61,15.64,15.55,15.56,128700.0,11.257,11.2786,11.2137,11.2209,128700.0
2006-05-12 11:00:00,15.55,15.58,15.49,15.5,256400.0,11.2137,11.2353,11.1704,11.1777,256400.0
2006-05-12 11:30:00,15.49,15.51,15.45,15.48,131600.0,11.1704,11.1849,11.1416,11.1632,131600.0
2006-05-12 12:00:00,15.47,15.48,15.38,15.39,110000.0,11.156,11.1632,11.0911,11.0983,110000.0
2006-05-12 12:30:00,15.38,15.39,15.24,15.29,142300.0,11.0911,11.0983,10.9902,11.0262,142300.0
2006-05-12 13:00:00,15.29,15.32,15.29,15.31,112600.0,11.0262,11.0478,11.0262,11.0406,112600.0
2006-05-12 13:30:00,15.3,15.31,15.29,15.29,52200.0,11.0334,11.0406,11.0262,11.0262,52200.0
2006-05-12 14:00:00,15.29,15.35,15.29,15.34,150100.0,11.0262,11.0695,11.0262,11.0623,150100.0
2006-05-12 14:30:00,15.33,15.34,15.29,15.29,98900.0,11.0551,11.0623,11.0262,11.0262,98900.0
2006-05-12 15:00:00,15.29,15.33,15.29,15.33,121200.0,11.0262,11.0551,11.0262,11.0551,121200.0
2006-05-12 15:30:00,15.32,15.37,15.32,15.37,232800.0,11.0478,11.0839,11.0478,11.0839,232800.0
2006-05-15 09:30:00,15.38,15.53,15.36,15.43,171900.0,11.0911,11.1993,11.0767,11.1272,171900.0
2006-05-15 10:00:00,15.43,15.52,15.36,15.41,140800.0,11.1272,11.1921,11.0767,11.1128,140800.0
2006-05-15 10:30:00,15.41,15.51,15.41,15.45,114000.0,11.1128,11.1849,11.1128,11.1416,114000.0
2006-05-15 11:00:00,15.45,15.54,15.43,15.48,125200.0,11.1416,11.2065,11.1272,11.1632,125200.0
2006-05-15 11:30:00,15.48,15.48,15.43,15.45,98600.0,11.1632,11.1632,11.1272,11.1416,98600.0
2006-05-15 12:00:00,15.45,15.45,15.4,15.42,55200.0,11.1416,11.1416,11.1055,11.12,55200.0
2006-05-15 12:30:00,15.43,15.53,15.41,15.52,69400.0,11.1272,11.1993,11.1128,11.1921,69400.0
2006-05-15 13:00:00,15.53,15.57,15.44,15.5,92700.0,11.1993,11.2281,11.1344,11.1777,92700.0
2006-05-15 13:30:00,15.5,15.52,15.48,15.51,73800.0,11.1777,11.1921,11.1632,11.1849,73800.0
2006-05-15 14:00:00,15.51,15.61,15.51,15.61,296700.0,11.1849,11.257,11.1849,11.257,296700.0
2006-05-15 14:30:00,15.61,15.69,15.61,15.69,220100.0,11.257,11.3147,11.257,11.3147,220100.0
2006-05-15 15:00:00,15.69,15.84,15.69,15.82,315800.0,11.3147,11.4228,11.3147,11.4084,315800.0
2006-05-15 15:30:00,15.82,15.87,15.81,15.85,383700.0,11.4084,11.4445,11.4012,11.4301,383700.0
2006-05-16 09:30:00,15.92,15.99,15.85,15.97,152500.0,11.4805,11.531,11.4301,11.5166,152500.0
2006-05-16 10:00:00,15.96,15.97,15.87,15.92,192500.0,11.5094,11.5166,11.4445,11.4805,192500.0
2006-05-16 10:30:00,15.91,15.95,15.88,15.95,202000.0,11.4733,11.5022,11.4517,11.5022,202000.0
2006-05-16 11:00:00,15.94,15.95,15.9,15.91,151700.0,11.495,11.5022,11.4661,11.4733,151700.0
2006-05-16 11:30:00,15.91,15.91,15.89,15.9,95700.0,11.4733,11.4733,11.4589,11.4661,95700.0
2006-05-16 12:00:00,15.9,15.9,15.84,15.85,83900.0,11.4661,11.4661,11.4228,11.4301,83900.0
2006-05-16 12:30:00,15.84,15.85,15.84,15.84,51100.0,11.4228,11.4301,11.4228,11.4228,51100.0
2006-05-16 13:00:00,15.85,15.85,15.73,15.74,137900.0,11.4301,11.4301,11.3435,11.3507,137900.0
2006-05-16 13:30:00,15.74,15.75,15.59,15.6,604900.0,11.3507,11.3579,11.2426,11.2498,604900.0
2006-05-16 14:00:00,15.59,15.73,15.59,15.68,214800.0,11.2426,11.3435,11.2426,11.3075,214800.0
2006-05-16 14:30:00,15.68,15.69,15.63,15.68,139500.0,11.3075,11.3147,11.2714,11.3075,139500.0
2006-05-16 15:00:00,15.68,15.7,15.65,15.65,132100.0,11.3075,11.3219,11.2858,11.2858,132100.0
2006-05-16 15:30:00,15.66,15.66,15.64,15.65,222200.0,11.293,11.293,11.2786,11.2858,222200.0
2006-05-17 09:30:00,15.54,15.55,15.23,15.36,233200.0,11.2065,11.2137,10.9829,11.0767,233200.0
2006-05-17 10:00:00,15.35,15.35,15.28,15.33,236100.0,11.0695,11.0695,11.019,11.0551,236100.0
2006-05-17 10:30:00,15.32,15.42,15.32,15.42,126700.0,11.0478,11.12,11.0478,11.12,126700.0
2006-05-17 11:00:00,15.42,15.42,15.23,15.24,169900.0,11.12,11.12,10.9829,10.9902,169900.0
2006-05-17 11:30:00,15.23,15.29,15.2,15.26,128700.0,10.9829,11.0262,10.9613,11.0046,128700.0
2006-05-17 12:00:00,15.26,15.35,15.23,15.31,85000.0,11.0046,11.0695,10.9829,11.0406,85000.0
2006-05-17 12:30:00,15.3,15.32,15.29,15.3,82900.0,11.0334,11.0478,11.0262,11.0334,82900.0
2006-05-17 13:00:00,15.29,15.31,15.2,15.21,104700.0,11.0262,11.0406,10.9613,10.9685,104700.0
2006-05-17 13:30:00,15.2,15.24,15.2,15.22,113000.0,10.9613,10.9902,10.9613,10.9757,113000.0
2006-05-17 14:00:00,15.22,15.22,15.21,15.22,148300.0,10.9757,10.9757,10.9685,10.9757,148300.0
2006-05-17 14:30:00,15.22,15.24,15.09,15.09,247000.0,10.9757,10.9902,10.882,10.882,247000.0
2006-05-17 15:00:00,15.09,15.17,15.08,15.14,357700.0,10.882,10.9397,10.8748,10.918,357700.0
2006-05-17 15:30:00,15.15,15.2,15.14,15.18,372300.0,10.9253,10.9613,10.918,10.9469,372300.0
2006-05-18 09:30:00,15.27,15.53,15.15,15.38,159900.0,11.0118,11.1993,10.9253,11.0911,159900.0
2006-05-18 10:00:00,15.38,15.49,15.36,15.49,152700.0,11.0911,11.1704,11.0767,11.1704,152700.0
2006-05-18 10:30:00,15.49,15.51,15.43,15.44,184800.0,11.1704,11.1849,11.1272,11.1344,184800.0
2006-05-18 11:00:00,15.45,15.5,15.43,15.5,196900.0,11.1416,11.1777,11.1272,11.1777,196900.0
2006-05-18 11:30:00,15.5,15.58,15.49,15.56,156700.0,11.1777,11.2353,11.1704,11.2209,156700.0
2006-05-18 12:00:00,15.56,15.68,15.56,15.65,206500.0,11.2209,11.3075,11.2209,11.2858,206500.0
2006-05-18 12:30:00,15.64,15.66,15.64,15.65,92600.0,11.2786,11.293,11.2786,11.2858,92600.0
2006-05-18 13:00:00,15.64,15.66,15.56,15.58,115000.0,11.2786,11.293,11.2209,11.2353,115000.0
2006-05-18 13:30:00,15.58,15.58,15.49,15.49,173300.0,11.2353,11.2353,11.1704,11.1704,173300.0
2006-05-18 14:00:00,15.49,15.53,15.47,15.53,119300.0,11.1704,11.1993,11.156,11.1993,119300.0
2006-05-18 14:30:00,15.53,15.57,15.52,15.53,164500.0,11.1993,11.2281,11.1921,11.1993,164500.0
2006-05-18 15:00:00,15.53,15.54,15.5,15.52,181100.0,11.1993,11.2065,11.1777,11.1921,181100.0
2006-05-18 15:30:00,15.53,15.58,15.52,15.55,413500.0,11.1993,11.2353,11.1921,11.2137,413500.0
2006-05-19 09:30:00,15.69,15.9,15.69,15.9,498000.0,11.3147,11.4661,11.3147,11.4661,498000.0
2006-05-19 10:00:00,15.9,16.07,15.88,16.06,652800.0,11.4661,11.5887,11.4517,11.5815,652800.0
2006-05-19 10:30:00,16.06,16.2,15.98,16.03,392200.0,11.5815,11.6825,11.5238,11.5599,392200.0
2006-05-19 11:00:00,16.02,16.05,15.94,16.01,306200.0,11.5526,11.5743,11.495,11.5454,306200.0
2006-05-19 11:30:00,16.02,16.05,15.99,16.05,208800.0,11.5526,11.5743,11.531,11.5743,208800.0
2006-05-19 12:00:00,16.04,16.18,16.04,16.14,243800.0,11.5671,11.668,11.5671,11.6392,243800.0
2006-05-19 12:30:00,16.14,16.19,16.12,16.15,303000.0,11.6392,11.6752,11.6248,11.6464,303000.0
2006-05-19 13:00:00,16.15,16.19,16.12,16.14,200800.0,11.6464,11.6752,11.6248,11.6392,200800.0
2006-05-19 13:30:00,16.14,16.34,16.11,16.34,419500.0,11.6392,11.7834,11.6175,11.7834,419500.0
2006-05-19 14:00:00,16.34,16.35,16.19,16.32,406900.0,11.7834,11.7906,11.6752,11.769,406900.0
2006-05-19 14:30:00,16.32,16.34,16.22,16.33,371500.0,11.769,11.7834,11.6969,11.7762,371500.0
2006-05-19 15:00:00,16.34,16.4,16.3,16.36,441500.0,11.7834,11.8267,11.7546,11.7978,441500.0
2006-05-19 15:30:00,16.37,16.5,16.36,16.48,731200.0,11.805,11.8988,11.7978,11.8844,731200.0
2006-05-22 09:30:00,16.9,17.23,16.9,17.13,685800.0,12.1872,12.4252,12.1872,12.3531,685800.0
2006-05-22 10:00:00,17.12,17.17,17.0,17.14,466800.0,12.3459,12.382,12.2594,12.3603,466800.0
2006-05-22 10:30:00,17.15,17.33,17.1,17.3,688700.0,12.3675,12.4973,12.3315,12.4757,688700.0
2006-05-22 11:00:00,17.32,17.32,17.13,17.17,434800.0,12.4901,12.4901,12.3531,12.382,434800.0
2006-05-22 11:30:00,17.18,17.2,17.14,17.18,386800.0,12.3892,12.4036,12.3603,12.3892,386800.0
2006-05-22 12:00:00,17.18,17.27,17.17,17.24,392100.0,12.3892,12.4541,12.382,12.4324,392100.0
2006-05-22 12:30:00,17.23,17.24,17.16,17.18,479300.0,12.4252,12.4324,12.3747,12.3892,479300.0
2006-05-22 13:00:00,17.18,17.23,17.17,17.2,255400.0,12.3892,12.4252,12.382,12.4036,255400.0
2006-05-22 13:30:00,17.2,17.27,17.18,17.24,218600.0,12.4036,12.4541,12.3892,12.4324,218600.0
2006-05-22 14:00:00,17.24,17.25,17.15,17.19,298400.0,12.4324,12.4396,12.3675,12.3964,298400.0
2006-05-22 14:30:00,17.21,17.25,17.19,17.2,315200.0,12.4108,12.4396,12.3964,12.4036,315200.0
2006-05-22 15:00:00,17.21,17.26,17.17,17.26,403100.0,12.4108,12.4469,12.382,12.4469,403100.0
2006-05-22 15:30:00,17.25,17.26,17.15,17.18,960800.0,12.4396,12.4469,12.3675,12.3892,960800.0
2006-05-23 09:30:00,17.17,17.23,17.11,17.12,412200.0,12.382,12.4252,12.3387,12.3459,412200.0
2006-05-23 10:00:00,17.14,17.19,16.98,17.02,294300.0,12.3603,12.3964,12.2449,12.2738,294300.0
2006-05-23 10:30:00,17.03,17.05,16.97,16.97,127500.0,12.281,12.2954,12.2377,12.2377,127500.0
2006-05-23 11:00:00,16.97,16.98,16.85,16.88,135200.0,12.2377,12.2449,12.1512,12.1728,135200.0
2006-05-23 11:30:00,16.88,16.95,16.88,16.92,130400.0,12.1728,12.2233,12.1728,12.2017,130400.0
2006-05-23 12:00:00,16.92,16.98,16.91,16.97,125500.0,12.2017,12.2449,12.1945,12.2377,125500.0
2006-05-23 12:30:00,16.97,16.98,16.92,16.92,54000.0,12.2377,12.2449,12.2017,12.2017,54000.0
2006-05-23 13:00:00,16.92,16.94,16.91,16.93,61100.0,12.2017,12.2161,12.1945,12.2089,61100.0
2006-05-23 13:30:00,16.94,16.94,16.87,16.88,94000.0,12.2161,12.2161,12.1656,12.1728,94000.0
2006-05-23 14:00:00,16.87,16.88,16.85,16.86,118900.0,12.1656,12.1728,12.1512,12.1584,118900.0
2006-05-23 14:30:00,16.86,16.86,16.82,16.82,99500.0,12.1584,12.1584,12.1296,12.1296,99500.0
2006-05-23 15:00:00,16.82,16.83,16.76,16.76,152900.0,12.1296,12.1368,12.0863,12.0863,152900.0
2006-05-23 15:30:00,16.76,16.82,16.65,16.65,367800.0,12.0863,12.1296,12.007,12.007,367800.0
2006-05-24 09:30:00,16.45,16.46,15.65,15.65,858100.0,11.8627,11.8699,11.2858,11.2858,858100.0
2006-05-24 10:00:00,15.66,16.04,15.63,16.0,685500.0,11.293,11.5671,11.2714,11.5382,685500.0
2006-05-24 10:30:00,16.0,16.19,15.98,16.12,498600.0,11.5382,11.6752,11.5238,11.6248,498600.0
2006-05-24 11:00:00,16.11,16.19,16.03,16.19,516900.0,11.6175,11.6752,11.5599,11.6752,516900.0
2006-05-24 11:30:00,16.18,16.35,16.13,16.3,213100.0,11.668,11.7906,11.632,11.7546,213100.0
2006-05-24 12:00:00,16.29,16.41,16.15,16.17,215700.0,11.7474,11.8339,11.6464,11.6608,215700.0
2006-05-24 12:30:00,16.17,16.19,16.06,16.08,318100.0,11.6608,11.6752,11.5815,11.5959,318100.0
2006-05-24 13:00:00,16.08,16.18,16.07,16.14,215200.0,11.5959,11.668,11.5887,11.6392,215200.0
2006-05-24 13:30:00,16.14,16.2,16.1,16.18,277700.0,11.6392,11.6825,11.6103,11.668,277700.0
2006-05-24 14:00:00,16.2,16.26,16.13,16.14,180400.0,11.6825,11.7257,11.632,11.6392,180400.0
2006-05-24 14:30:00,16.13,16.23,16.13,16.22,302700.0,11.632,11.7041,11.632,11.6969,302700.0
2006-05-24 15:00:00,16.23,16.23,16.17,16.2,379300.0,11.7041,11.7041,11.6608,11.6825,379300.0
2006-05-24 15:30:00,16.21,16.33,16.19,16.19,608800.0,11.6897,11.7762,11.6752,11.6752,608800.0
2006-05-25 09:30:00,16.2,16.42,15.95,16.41,336500.0,11.6825,11.8411,11.5022,11.8339,336500.0
2006-05-25 10:00:00,16.43,16.46,16.24,16.35,319100.0,11.8483,11.8699,11.7113,11.7906,319100.0
2006-05-25 10:30:00,16.35,16.35,16.29,16.31,555900.0,11.7906,11.7906,11.7474,11.7618,555900.0
2006-05-25 11:00:00,16.31,16.33,16.26,16.29,129500.0,11.7618,11.7762,11.7257,11.7474,129500.0
2006-05-25 11:30:00,16.29,16.35,16.28,16.31,134100.0,11.7474,11.7906,11.7401,11.7618,134100.0
2006-05-25 12:00:00,16.31,16.32,16.28,16.28,193800.0,11.7618,11.769,11.7401,11.7401,193800.0
2006-05-25 12:30:00,16.28,16.39,16.26,16.39,150100.0,11.7401,11.8195,11.7257,11.8195,150100.0
2006-05-25 13:00:00,16.39,16.42,16.38,16.42,87400.0,11.8195,11.8411,11.8123,11.8411,87400.0
2006-05-25 13:30:00,16.42,16.42,16.38,16.41,98800.0,11.8411,11.8411,11.8123,11.8339,98800.0
2006-05-25 14:00:00,16.41,16.49,16.41,16.48,108900.0,11.8339,11.8916,11.8339,11.8844,108900.0
2006-05-25 14:30:00,16.47,16.48,16.45,16.47,99100.0,11.8772,11.8844,11.8627,11.8772,99100.0
2006-05-25 15:00:00,16.46,16.47,16.39,16.39,121800.0,11.8699,11.8772,11.8195,11.8195,121800.0
2006-05-25 15:30:00,16.4,16.42,16.38,16.42,304200.0,11.8267,11.8411,11.8123,11.8411,304200.0
2006-05-26 09:30:00,16.4,16.4,16.18,16.39,146400.0,11.8267,11.8267,11.668,11.8195,146400.0
2006-05-26 10:00:00,16.37,16.39,16.29,16.33,136000.0,11.805,11.8195,11.7474,11.7762,136000.0
2006-05-26 10:30:00,16.32,16.33,16.28,16.33,75900.0,11.769,11.7762,11.7401,11.7762,75900.0
2006-05-26 11:00:00,16.32,16.42,16.3,16.41,109800.0,11.769,11.8411,11.7546,11.8339,109800.0
2006-05-26 11:30:00,16.41,16.5,16.4,16.48,105900.0,11.8339,11.8988,11.8267,11.8844,105900.0
2006-05-26 12:00:00,16.49,16.49,16.44,16.44,100000.0,11.8916,11.8916,11.8555,11.8555,100000.0
2006-05-26 12:30:00,16.43,16.45,16.42,16.43,46000.0,11.8483,11.8627,11.8411,11.8483,46000.0
2006-05-26 13:00:00,16.42,16.47,16.42,16.46,45900.0,11.8411,11.8772,11.8411,11.8699,45900.0
2006-05-26 13:30:00,16.45,16.46,16.38,16.4,60000.0,11.8627,11.8699,11.8123,11.8267,60000.0
2006-05-26 14:00:00,16.4,16.43,16.34,16.37,134900.0,11.8267,11.8483,11.7834,11.805,134900.0
2006-05-26 14:30:00,16.37,16.38,16.31,16.32,93000.0,11.805,11.8123,11.7618,11.769,93000.0
2006-05-26 15:00:00,16.32,16.42,16.31,16.41,124500.0,11.769,11.8411,11.7618,11.8339,124500.0
2006-05-26 15:30:00,16.4,16.41,16.36,16.37,145900.0,11.8267,11.8339,11.7978,11.805,145900.0
2006-05-30 09:30:00,16.18,16.5,15.99,16.04,238900.0,11.6971,11.9284,11.5597,11.5959,238900.0
2006-05-30 10:00:00,16.04,16.12,16.02,16.08,108800.0,11.5959,11.6537,11.5814,11.6248,108800.0
2006-05-30 10:30:00,16.08,16.19,16.07,16.15,100900.0,11.6248,11.7043,11.6176,11.6754,100900.0
2006-05-30 11:00:00,16.15,16.16,16.07,16.1,89100.0,11.6754,11.6826,11.6176,11.6393,89100.0
2006-05-30 11:30:00,16.1,16.23,16.09,16.23,79000.0,11.6393,11.7332,11.632,11.7332,79000.0
2006-05-30 12:00:00,16.22,16.25,16.18,16.22,62900.0,11.726,11.7477,11.6971,11.726,62900.0
2006-05-30 12:30:00,16.21,16.22,16.16,16.17,80400.0,11.7188,11.726,11.6826,11.6899,80400.0
2006-05-30 13:00:00,16.17,16.18,16.14,16.17,70800.0,11.6899,11.6971,11.6682,11.6899,70800.0
2006-05-30 13:30:00,16.18,16.18,16.09,16.14,126300.0,11.6971,11.6971,11.632,11.6682,126300.0
2006-05-30 14:00:00,16.14,16.17,16.12,16.13,107300.0,11.6682,11.6899,11.6537,11.6609,107300.0
2006-05-30 14:30:00,16.12,16.13,16.09,16.1,220400.0,11.6537,11.6609,11.632,11.6393,220400.0
2006-05-30 15:00:00,16.09,16.13,16.06,16.1,228100.0,11.632,11.6609,11.6103,11.6393,228100.0
2006-05-30 15:30:00,16.1,16.1,16.02,16.03,370700.0,11.6393,11.6393,11.5814,11.5886,370700.0
2006-05-31 09:30:00,16.14,16.14,15.89,15.98,124400.0,11.6682,11.6682,11.4874,11.5525,124400.0
2006-05-31 10:00:00,15.98,16.03,15.94,16.02,116900.0,11.5525,11.5886,11.5236,11.5814,116900.0
2006-05-31 10:30:00,16.03,16.08,15.98,15.98,118200.0,11.5886,11.6248,11.5525,11.5525,118200.0
2006-05-31 11:00:00,15.99,16.05,15.93,15.96,231200.0,11.5597,11.6031,11.5164,11.538,231200.0
2006-05-31 11:30:00,15.95,16.0,15.95,15.98,124200.0,11.5308,11.567,11.5308,11.5525,124200.0
2006-05-31 12:00:00,15.98,16.0,15.96,15.99,103100.0,11.5525,11.567,11.538,11.5597,103100.0
2006-05-31 12:30:00,15.98,16.0,15.96,15.97,93500.0,11.5525,11.567,11.538,11.5453,93500.0
2006-05-31 13:00:00,15.96,15.97,15.94,15.95,109300.0,11.538,11.5453,11.5236,11.5308,109300.0
2006-05-31 13:30:00,15.94,15.96,15.94,15.95,145200.0,11.5236,11.538,11.5236,11.5308,145200.0
2006-05-31 14:00:00,15.94,15.95,15.9,15.93,170800.0,11.5236,11.5308,11.4947,11.5164,170800.0
2006-05-31 14:30:00,15.94,15.99,15.92,15.98,168100.0,11.5236,11.5597,11.5091,11.5525,168100.0
2006-05-31 15:00:00,15.97,16.05,15.97,16.03,377100.0,11.5453,11.6031,11.5453,11.5886,377100.0
2006-05-31 15:30:00,16.02,16.07,16.0,16.01,330100.0,11.5814,11.6176,11.567,11.5742,330100.0
2006-06-01 09:30:00,16.02,16.02,15.8,15.86,255400.0,11.5814,11.5814,11.4224,11.4658,255400.0
2006-06-01 10:00:00,15.86,15.86,15.73,15.79,211100.0,11.4658,11.4658,11.3718,11.4151,211100.0
2006-06-01 10:30:00,15.79,15.93,15.78,15.9,406200.0,11.4151,11.5164,11.4079,11.4947,406200.0
2006-06-01 11:00:00,15.9,15.97,15.89,15.93,143300.0,11.4947,11.5453,11.4874,11.5164,143300.0
2006-06-01 11:30:00,15.93,15.98,15.92,15.93,145900.0,11.5164,11.5525,11.5091,11.5164,145900.0
2006-06-01 12:00:00,15.93,15.97,15.9,15.92,126200.0,11.5164,11.5453,11.4947,11.5091,126200.0
2006-06-01 12:30:00,15.93,15.96,15.91,15.92,71800.0,11.5164,11.538,11.5019,11.5091,71800.0
2006-06-01 13:00:00,15.92,15.94,15.89,15.91,92000.0,11.5091,11.5236,11.4874,11.5019,92000.0
2006-06-01 13:30:00,15.92,15.95,15.87,15.9,110500.0,11.5091,11.5308,11.473,11.4947,110500.0
2006-06-01 14:00:00,15.9,15.94,15.88,15.91,137300.0,11.4947,11.5236,11.4802,11.5019,137300.0
2006-06-01 14:30:00,15.92,15.93,15.89,15.91,141000.0,11.5091,11.5164,11.4874,11.5019,141000.0
2006-06-01 15:00:00,15.9,15.96,15.89,15.93,167800.0,11.4947,11.538,11.4874,11.5164,167800.0
2006-06-01 15:30:00,15.94,15.94,15.88,15.9,329400.0,11.5236,11.5236,11.4802,11.4947,329400.0
2006-06-02 09:30:00,16.01,16.05,15.73,15.77,139900.0,11.5742,11.6031,11.3718,11.4007,139900.0
2006-06-02 10:00:00,15.77,15.81,15.72,15.81,132200.0,11.4007,11.4296,11.3645,11.4296,132200.0
2006-06-02 10:30:00,15.81,15.96,15.81,15.85,105500.0,11.4296,11.538,11.4296,11.4585,105500.0
2006-06-02 11:00:00,15.84,15.84,15.76,15.76,115700.0,11.4513,11.4513,11.3935,11.3935,115700.0
2006-06-02 11:30:00,15.78,15.84,15.75,15.81,113900.0,11.4079,11.4513,11.3862,11.4296,113900.0
2006-06-02 12:00:00,15.81,15.9,15.79,15.89,162000.0,11.4296,11.4947,11.4151,11.4874,162000.0
2006-06-02 12:30:00,15.9,15.9,15.81,15.81,107300.0,11.4947,11.4947,11.4296,11.4296,107300.0
2006-06-02 13:00:00,15.82,15.85,15.81,15.84,56200.0,11.4368,11.4585,11.4296,11.4513,56200.0
2006-06-02 13:30:00,15.84,15.84,15.79,15.81,159400.0,11.4513,11.4513,11.4151,11.4296,159400.0
2006-06-02 14:00:00,15.81,15.84,15.8,15.8,89300.0,11.4296,11.4513,11.4224,11.4224,89300.0
2006-06-02 14:30:00,15.8,15.83,15.79,15.8,195200.0,11.4224,11.4441,11.4151,11.4224,195200.0
2006-06-02 15:00:00,15.79,15.84,15.73,15.83,170000.0,11.4151,11.4513,11.3718,11.4441,170000.0
2006-06-02 15:30:00,15.83,15.95,15.82,15.91,350900.0,11.4441,11.5308,11.4368,11.5019,350900.0
2006-06-05 09:30:00,15.91,15.93,15.8,15.88,39700.0,11.5019,11.5164,11.4224,11.4802,39700.0
2006-06-05 10:00:00,15.9,15.91,15.84,15.91,29600.0,11.4947,11.5019,11.4513,11.5019,29600.0
2006-06-05 10:30:00,15.91,15.92,15.83,15.84,29200.0,11.5019,11.5091,11.4441,11.4513,29200.0
2006-06-05 11:00:00,15.84,15.86,15.82,15.84,44400.0,11.4513,11.4658,11.4368,11.4513,44400.0
2006-06-05 11:30:00,15.83,15.84,15.77,15.78,39400.0,11.4441,11.4513,11.4007,11.4079,39400.0
2006-06-05 12:00:00,15.78,15.81,15.78,15.78,43600.0,11.4079,11.4296,11.4079,11.4079,43600.0
2006-06-05 12:30:00,15.77,15.78,15.73,15.73,67300.0,11.4007,11.4079,11.3718,11.3718,67300.0
2006-06-05 13:00:00,15.74,15.74,15.71,15.72,43900.0,11.379,11.379,11.3573,11.3645,43900.0
2006-06-05 13:30:00,15.71,15.73,15.68,15.71,118900.0,11.3573,11.3718,11.3356,11.3573,118900.0
2006-06-05 14:00:00,15.71,15.71,15.65,15.66,90400.0,11.3573,11.3573,11.3139,11.3212,90400.0
2006-06-05 14:30:00,15.65,15.67,15.62,15.64,81900.0,11.3139,11.3284,11.2922,11.3067,81900.0
2006-06-05 15:00:00,15.64,15.66,15.61,15.63,97100.0,11.3067,11.3212,11.285,11.2995,97100.0
2006-06-05 15:30:00,15.63,15.64,15.6,15.61,167800.0,11.2995,11.3067,11.2778,11.285,167800.0
2006-06-06 09:30:00,15.61,15.77,15.32,15.33,148800.0,11.285,11.4007,11.0754,11.0826,148800.0
2006-06-06 10:00:00,15.32,15.4,15.29,15.36,113200.0,11.0754,11.1332,11.0537,11.1043,113200.0
2006-06-06 10:30:00,15.35,15.37,15.29,15.3,128800.0,11.0971,11.1115,11.0537,11.0609,128800.0
2006-06-06 11:00:00,15.29,15.38,15.28,15.35,137400.0,11.0537,11.1187,11.0464,11.0971,137400.0
2006-06-06 11:30:00,15.33,15.35,15.33,15.35,124700.0,11.0826,11.0971,11.0826,11.0971,124700.0
2006-06-06 12:00:00,15.35,15.47,15.35,15.43,360300.0,11.0971,11.1838,11.0971,11.1549,360300.0
2006-06-06 12:30:00,15.44,15.57,15.44,15.55,97100.0,11.1621,11.2561,11.1621,11.2416,97100.0
2006-06-06 13:00:00,15.55,15.57,15.5,15.54,97000.0,11.2416,11.2561,11.2055,11.2344,97000.0
2006-06-06 13:30:00,15.54,15.55,15.48,15.55,154000.0,11.2344,11.2416,11.191,11.2416,154000.0
2006-06-06 14:00:00,15.54,15.59,15.51,15.57,134800.0,11.2344,11.2706,11.2127,11.2561,134800.0
2006-06-06 14:30:00,15.56,15.58,15.49,15.51,188100.0,11.2489,11.2633,11.1983,11.2127,188100.0
2006-06-06 15:00:00,15.52,15.62,15.51,15.62,140600.0,11.22,11.2922,11.2127,11.2922,140600.0
2006-06-06 15:30:00,15.61,15.7,15.48,15.62,296300.0,11.285,11.3501,11.191,11.2922,296300.0
2006-06-07 09:30:00,15.62,15.63,15.5,15.63,92600.0,11.2922,11.2995,11.2055,11.2995,92600.0
2006-06-07 10:00:00,15.64,15.79,15.62,15.77,157000.0,11.3067,11.4151,11.2922,11.4007,157000.0
2006-06-07 10:30:00,15.77,15.81,15.72,15.73,123600.0,11.4007,11.4296,11.3645,11.3718,123600.0
2006-06-07 11:00:00,15.73,15.75,15.71,15.72,52700.0,11.3718,11.3862,11.3573,11.3645,52700.0
2006-06-07 11:30:00,15.71,15.87,15.7,15.86,94900.0,11.3573,11.473,11.3501,11.4658,94900.0
2006-06-07 12:00:00,15.86,15.89,15.83,15.86,86300.0,11.4658,11.4874,11.4441,11.4658,86300.0
2006-06-07 12:30:00,15.86,15.9,15.86,15.88,85100.0,11.4658,11.4947,11.4658,11.4802,85100.0
2006-06-07 13:00:00,15.89,15.96,15.88,15.94,151300.0,11.4874,11.538,11.4802,11.5236,151300.0
2006-06-07 13:30:00,15.95,15.95,15.87,15.9,105200.0,11.5308,11.5308,11.473,11.4947,105200.0
2006-06-07 14:00:00,15.9,15.91,15.86,15.91,123000.0,11.4947,11.5019,11.4658,11.5019,123000.0
2006-06-07 14:30:00,15.9,15.91,15.84,15.85,144500.0,11.4947,11.5019,11.4513,11.4585,144500.0
2006-06-07 15:00:00,15.85,15.87,15.76,15.76,148200.0,11.4585,11.473,11.3935,11.3935,148200.0
2006-06-07 15:30:00,15.77,15.78,15.68,15.7,167200.0,11.4007,11.4079,11.3356,11.3501,167200.0
2006-06-08 09:30:00,15.81,15.85,15.44,15.53,273800.0,11.4296,11.4585,11.1621,11.2272,273800.0
2006-06-08 10:00:00,15.53,15.53,15.41,15.43,210000.0,11.2272,11.2272,11.1404,11.1549,210000.0
2006-06-08 10:30:00,15.44,15.44,15.39,15.43,204300.0,11.1621,11.1621,11.126,11.1549,204300.0
2006-06-08 11:00:00,15.44,15.54,15.39,15.41,189600.0,11.1621,11.2344,11.126,11.1404,189600.0
2006-06-08 11:30:00,15.41,15.45,15.36,15.44,210000.0,11.1404,11.1693,11.1043,11.1621,210000.0
2006-06-08 12:00:00,15.44,15.48,15.39,15.39,154400.0,11.1621,11.191,11.126,11.126,154400.0
2006-06-08 12:30:00,15.39,15.43,15.38,15.4,211900.0,11.126,11.1549,11.1187,11.1332,211900.0
2006-06-08 13:00:00,15.41,15.45,15.4,15.41,119300.0,11.1404,11.1693,11.1332,11.1404,119300.0
2006-06-08 13:30:00,15.41,15.51,15.41,15.5,128500.0,11.1404,11.2127,11.1404,11.2055,128500.0
2006-06-08 14:00:00,15.51,15.54,15.43,15.44,112400.0,11.2127,11.2344,11.1549,11.1621,112400.0
2006-06-08 14:30:00,15.45,15.49,15.43,15.46,179100.0,11.1693,11.1983,11.1549,11.1766,179100.0
2006-06-08 15:00:00,15.46,15.52,15.42,15.43,141600.0,11.1766,11.22,11.1477,11.1549,141600.0
2006-06-08 15:30:00,15.44,15.49,15.43,15.48,191500.0,11.1621,11.1983,11.1549,11.191,191500.0
2006-06-09 09:30:00,15.47,15.5,15.3,15.5,98900.0,11.1838,11.2055,11.0609,11.2055,98900.0
2006-06-09 10:00:00,15.5,15.53,15.45,15.51,86200.0,11.2055,11.2272,11.1693,11.2127,86200.0
2006-06-09 10:30:00,15.52,15.53,15.45,15.47,127900.0,11.22,11.2272,11.1693,11.1838,127900.0
2006-06-09 11:00:00,15.46,15.54,15.46,15.54,59100.0,11.1766,11.2344,11.1766,11.2344,59100.0
2006-06-09 11:30:00,15.54,15.54,15.37,15.42,140600.0,11.2344,11.2344,11.1115,11.1477,140600.0
2006-06-09 12:00:00,15.41,15.47,15.4,15.42,52400.0,11.1404,11.1838,11.1332,11.1477,52400.0
2006-06-09 12:30:00,15.41,15.45,15.4,15.41,36500.0,11.1404,11.1693,11.1332,11.1404,36500.0
2006-06-09 13:00:00,15.4,15.48,15.39,15.43,382000.0,11.1332,11.191,11.126,11.1549,382000.0
2006-06-09 13:30:00,15.42,15.44,15.39,15.4,47500.0,11.1477,11.1621,11.126,11.1332,47500.0
2006-06-09 14:00:00,15.4,15.47,15.39,15.47,48400.0,11.1332,11.1838,11.126,11.1838,48400.0
2006-06-09 14:30:00,15.47,15.52,15.45,15.48,71500.0,11.1838,11.22,11.1693,11.191,71500.0
2006-06-09 15:00:00,15.47,15.48,15.38,15.4,72400.0,11.1838,11.191,11.1187,11.1332,72400.0
2006-06-09 15:30:00,15.39,15.42,15.34,15.34,101700.0,11.126,11.1477,11.0898,11.0898,101700.0
2006-06-12 09:30:00,15.35,15.5,15.28,15.41,46900.0,11.0971,11.2055,11.0464,11.1404,46900.0
2006-06-12 10:00:00,15.42,15.45,15.29,15.33,60800.0,11.1477,11.1693,11.0537,11.0826,60800.0
2006-06-12 10:30:00,15.32,15.41,15.3,15.33,47300.0,11.0754,11.1404,11.0609,11.0826,47300.0
2006-06-12 11:00:00,15.31,15.31,15.23,15.24,52100.0,11.0681,11.0681,11.0103,11.0175,52100.0
2006-06-12 11:30:00,15.24,15.39,15.23,15.39,39400.0,11.0175,11.126,11.0103,11.126,39400.0
2006-06-12 12:00:00,15.4,15.4,15.29,15.3,34800.0,11.1332,11.1332,11.0537,11.0609,34800.0
2006-06-12 12:30:00,15.3,15.3,15.25,15.3,22900.0,11.0609,11.0609,11.0248,11.0609,22900.0
2006-06-12 13:00:00,15.3,15.35,15.3,15.33,37300.0,11.0609,11.0971,11.0609,11.0826,37300.0
2006-06-12 13:30:00,15.33,15.35,15.29,15.3,40500.0,11.0826,11.0971,11.0537,11.0609,40500.0
2006-06-12 14:00:00,15.3,15.32,15.27,15.28,37100.0,11.0609,11.0754,11.0392,11.0464,37100.0
2006-06-12 14:30:00,15.27,15.3,15.27,15.28,66400.0,11.0392,11.0609,11.0392,11.0464,66400.0
2006-06-12 15:00:00,15.28,15.29,15.15,15.17,88500.0,11.0464,11.0537,10.9525,10.9669,88500.0
2006-06-12 15:30:00,15.17,15.19,15.12,15.13,167100.0,10.9669,10.9814,10.9308,10.938,167100.0
2006-06-13 09:30:00,15.16,15.32,15.1,15.23,175300.0,10.9597,11.0754,10.9163,11.0103,175300.0
2006-06-13 10:00:00,15.23,15.29,15.1,15.29,133100.0,11.0103,11.0537,10.9163,11.0537,133100.0
2006-06-13 10:30:00,15.29,15.29,15.14,15.16,133300.0,11.0537,11.0537,10.9452,10.9597,133300.0
2006-06-13 11:00:00,15.15,15.2,15.12,15.19,83500.0,10.9525,10.9886,10.9308,10.9814,83500.0
2006-06-13 11:30:00,15.19,15.24,15.17,15.18,103500.0,10.9814,11.0175,10.9669,10.9742,103500.0
2006-06-13 12:00:00,15.17,15.17,14.98,14.99,279300.0,10.9669,10.9669,10.8296,10.8368,279300.0
2006-06-13 12:30:00,14.98,15.02,14.96,14.96,133500.0,10.8296,10.8585,10.8151,10.8151,133500.0
2006-06-13 13:00:00,14.96,14.96,14.82,14.82,117800.0,10.8151,10.8151,10.7139,10.7139,117800.0
2006-06-13 13:30:00,14.82,14.9,14.8,14.81,205300.0,10.7139,10.7717,10.6994,10.7067,205300.0
2006-06-13 14:00:00,14.82,14.82,14.73,14.75,205400.0,10.7139,10.7139,10.6488,10.6633,205400.0
2006-06-13 14:30:00,14.76,14.76,14.64,14.7,219600.0,10.6705,10.6705,10.5838,10.6271,219600.0
2006-06-13 15:00:00,14.7,14.79,14.64,14.79,262200.0,10.6271,10.6922,10.5838,10.6922,262200.0
2006-06-13 15:30:00,14.79,14.79,14.68,14.72,583700.0,10.6922,10.6922,10.6127,10.6416,583700.0
2006-06-14 09:30:00,14.67,14.85,14.5,14.84,188200.0,10.6055,10.7356,10.4826,10.7284,188200.0
2006-06-14 10:00:00,14.84,14.85,14.7,14.74,302700.0,10.7284,10.7356,10.6271,10.6561,302700.0
2006-06-14 10:30:00,14.74,14.8,14.74,14.76,79600.0,10.6561,10.6994,10.6561,10.6705,79600.0
2006-06-14 11:00:00,14.75,14.78,14.72,14.76,76600.0,10.6633,10.685,10.6416,10.6705,76600.0
2006-06-14 11:30:00,14.76,14.77,14.71,14.73,46500.0,10.6705,10.6778,10.6344,10.6488,46500.0
2006-06-14 12:00:00,14.74,14.78,14.73,14.75,82900.0,10.6561,10.685,10.6488,10.6633,82900.0
2006-06-14 12:30:00,14.75,14.79,14.75,14.78,58800.0,10.6633,10.6922,10.6633,10.685,58800.0
2006-06-14 13:00:00,14.78,14.81,14.74,14.74,145100.0,10.685,10.7067,10.6561,10.6561,145100.0
2006-06-14 13:30:00,14.75,14.79,14.7,14.72,152600.0,10.6633,10.6922,10.6271,10.6416,152600.0
2006-06-14 14:00:00,14.72,14.72,14.6,14.62,170800.0,10.6416,10.6416,10.5549,10.5693,170800.0
2006-06-14 14:30:00,14.62,14.65,14.58,14.64,68500.0,10.5693,10.591,10.5404,10.5838,68500.0
2006-06-14 15:00:00,14.64,14.72,14.63,14.69,84100.0,10.5838,10.6416,10.5765,10.6199,84100.0
2006-06-14 15:30:00,14.69,14.76,14.69,14.74,285000.0,10.6199,10.6705,10.6199,10.6561,285000.0
2006-06-15 09:30:00,14.79,14.83,14.62,14.67,81700.0,10.6922,10.7211,10.5693,10.6055,81700.0
2006-06-15 10:00:00,14.66,14.77,14.65,14.75,121300.0,10.5982,10.6778,10.591,10.6633,121300.0
2006-06-15 10:30:00,14.75,14.79,14.69,14.69,235800.0,10.6633,10.6922,10.6199,10.6199,235800.0
2006-06-15 11:00:00,14.7,14.71,14.64,14.65,105300.0,10.6271,10.6344,10.5838,10.591,105300.0
2006-06-15 11:30:00,14.64,14.64,14.51,14.51,122000.0,10.5838,10.5838,10.4898,10.4898,122000.0
2006-06-15 12:00:00,14.51,14.53,14.5,14.5,209200.0,10.4898,10.5042,10.4826,10.4826,209200.0
2006-06-15 12:30:00,14.51,14.57,14.51,14.55,208900.0,10.4898,10.5332,10.4898,10.5187,208900.0
2006-06-15 13:00:00,14.55,14.55,14.5,14.53,161800.0,10.5187,10.5187,10.4826,10.5042,161800.0
2006-06-15 13:30:00,14.53,14.54,14.5,14.51,248400.0,10.5042,10.5115,10.4826,10.4898,248400.0
2006-06-15 14:00:00,14.5,14.54,14.47,14.49,207300.0,10.4826,10.5115,10.4609,10.4753,207300.0
2006-06-15 14:30:00,14.49,14.51,14.45,14.46,178000.0,10.4753,10.4898,10.4464,10.4536,178000.0
2006-06-15 15:00:00,14.45,14.5,14.43,14.5,249900.0,10.4464,10.4826,10.432,10.4826,249900.0
2006-06-15 15:30:00,14.49,14.6,14.49,14.58,314100.0,10.4753,10.5549,10.4753,10.5404,314100.0
2006-06-16 09:30:00,14.58,14.64,14.51,14.56,261900.0,10.5404,10.5838,10.4898,10.5259,261900.0
2006-06-16 10:00:00,14.56,14.56,14.45,14.46,87300.0,10.5259,10.5259,10.4464,10.4536,87300.0
2006-06-16 10:30:00,14.47,14.54,14.46,14.53,60200.0,10.4609,10.5115,10.4536,10.5042,60200.0
2006-06-16 11:00:00,14.52,14.57,14.49,14.5,109700.0,10.497,10.5332,10.4753,10.4826,109700.0
2006-06-16 11:30:00,14.51,14.63,14.5,14.6,82900.0,10.4898,10.5765,10.4826,10.5549,82900.0
2006-06-16 12:00:00,14.59,14.6,14.54,14.56,53300.0,10.5476,10.5549,10.5115,10.5259,53300.0
2006-06-16 12:30:00,14.57,14.59,14.54,14.59,92400.0,10.5332,10.5476,10.5115,10.5476,92400.0
2006-06-16 13:00:00,14.58,14.58,14.56,14.58,65200.0,10.5404,10.5404,10.5259,10.5404,65200.0
2006-06-16 13:30:00,14.57,14.58,14.56,14.57,45000.0,10.5332,10.5404,10.5259,10.5332,45000.0
2006-06-16 14:00:00,14.57,14.57,14.54,14.54,56100.0,10.5332,10.5332,10.5115,10.5115,56100.0
2006-06-16 14:30:00,14.55,14.56,14.54,14.56,96700.0,10.5187,10.5259,10.5115,10.5259,96700.0
2006-06-16 15:00:00,14.55,14.65,14.55,14.63,168100.0,10.5187,10.591,10.5187,10.5765,168100.0
2006-06-16 15:30:00,14.63,14.64,14.48,14.53,179400.0,10.5765,10.5838,10.4681,10.5042,179400.0
2006-06-19 09:30:00,14.61,14.83,14.55,14.75,197700.0,10.5621,10.7211,10.5187,10.6633,197700.0
2006-06-19 10:00:00,14.75,14.77,14.61,14.66,66200.0,10.6633,10.6778,10.5621,10.5982,66200.0
2006-06-19 10:30:00,14.66,14.72,14.65,14.71,38200.0,10.5982,10.6416,10.591,10.6344,38200.0
2006-06-19 11:00:00,14.71,14.73,14.65,14.69,47500.0,10.6344,10.6488,10.591,10.6199,47500.0
2006-06-19 11:30:00,14.69,14.73,14.67,14.68,70700.0,10.6199,10.6488,10.6055,10.6127,70700.0
2006-06-19 12:00:00,14.68,14.69,14.63,14.64,33300.0,10.6127,10.6199,10.5765,10.5838,33300.0
2006-06-19 12:30:00,14.64,14.68,14.64,14.65,249100.0,10.5838,10.6127,10.5838,10.591,249100.0
2006-06-19 13:00:00,14.65,14.68,14.62,14.65,159900.0,10.591,10.6127,10.5693,10.591,159900.0
2006-06-19 13:30:00,14.65,14.66,14.57,14.62,67500.0,10.591,10.5982,10.5332,10.5693,67500.0
2006-06-19 14:00:00,14.62,14.68,14.6,14.68,206300.0,10.5693,10.6127,10.5549,10.6127,206300.0
2006-06-19 14:30:00,14.68,14.7,14.63,14.63,125100.0,10.6127,10.6271,10.5765,10.5765,125100.0
2006-06-19 15:00:00,14.64,14.68,14.61,14.66,186500.0,10.5838,10.6127,10.5621,10.5982,186500.0
2006-06-19 15:30:00,14.65,14.7,14.62,14.66,497400.0,10.591,10.6271,10.5693,10.5982,497400.0
2006-06-20 09:30:00,14.69,14.82,14.63,14.72,172200.0,10.6199,10.7139,10.5765,10.6416,172200.0
2006-06-20 10:00:00,14.73,14.74,14.64,14.69,87100.0,10.6488,10.6561,10.5838,10.6199,87100.0
2006-06-20 10:30:00,14.69,14.71,14.63,14.64,205100.0,10.6199,10.6344,10.5765,10.5838,205100.0
2006-06-20 11:00:00,14.64,14.7,14.61,14.64,214000.0,10.5838,10.6271,10.5621,10.5838,214000.0
2006-06-20 11:30:00,14.65,14.65,14.6,14.62,171600.0,10.591,10.591,10.5549,10.5693,171600.0
2006-06-20 12:00:00,14.62,14.62,14.58,14.6,95700.0,10.5693,10.5693,10.5404,10.5549,95700.0
2006-06-20 12:30:00,14.6,14.65,14.59,14.63,123900.0,10.5549,10.591,10.5476,10.5765,123900.0
2006-06-20 13:00:00,14.62,14.64,14.62,14.64,89500.0,10.5693,10.5838,10.5693,10.5838,89500.0
2006-06-20 13:30:00,14.64,14.65,14.61,14.64,74200.0,10.5838,10.591,10.5621,10.5838,74200.0
2006-06-20 14:00:00,14.64,14.64,14.62,14.64,63000.0,10.5838,10.5838,10.5693,10.5838,63000.0
2006-06-20 14:30:00,14.64,14.67,14.63,14.64,148800.0,10.5838,10.6055,10.5765,10.5838,148800.0
2006-06-20 15:00:00,14.63,14.64,14.62,14.62,168000.0,10.5765,10.5838,10.5693,10.5693,168000.0
2006-06-20 15:30:00,14.62,14.63,14.51,14.57,303700.0,10.5693,10.5765,10.4898,10.5332,303700.0
2006-06-21 09:30:00,14.67,14.75,14.62,14.7,322700.0,10.6055,10.6633,10.5693,10.6271,322700.0
2006-06-21 10:00:00,14.7,14.8,14.67,14.78,515800.0,10.6271,10.6994,10.6055,10.685,515800.0
2006-06-21 10:30:00,14.78,14.78,14.72,14.75,190000.0,10.685,10.685,10.6416,10.6633,190000.0
2006-06-21 11:00:00,14.74,14.84,14.73,14.84,144200.0,10.6561,10.7284,10.6488,10.7284,144200.0
2006-06-21 11:30:00,14.84,14.94,14.82,14.91,124000.0,10.7284,10.8007,10.7139,10.779,124000.0
2006-06-21 12:00:00,14.9,15.0,14.87,14.89,198800.0,10.7717,10.844,10.75,10.7645,198800.0
2006-06-21 12:30:00,14.9,14.94,14.83,14.85,86900.0,10.7717,10.8007,10.7211,10.7356,86900.0
2006-06-21 13:00:00,14.84,14.88,14.82,14.87,67400.0,10.7284,10.7573,10.7139,10.75,67400.0
2006-06-21 13:30:00,14.86,14.9,14.84,14.87,97100.0,10.7428,10.7717,10.7284,10.75,97100.0
2006-06-21 14:00:00,14.86,14.88,14.81,14.83,117800.0,10.7428,10.7573,10.7067,10.7211,117800.0
2006-06-21 14:30:00,14.83,14.91,14.82,14.88,186000.0,10.7211,10.779,10.7139,10.7573,186000.0
2006-06-21 15:00:00,14.89,14.9,14.76,14.78,216700.0,10.7645,10.7717,10.6705,10.685,216700.0
2006-06-21 15:30:00,14.78,14.79,14.74,14.78,310600.0,10.685,10.6922,10.6561,10.685,310600.0
2006-06-22 09:30:00,14.81,15.26,14.81,14.98,232100.0,10.7067,11.032,10.7067,10.8296,232100.0
2006-06-22 10:00:00,14.97,15.01,14.89,14.89,140500.0,10.8223,10.8513,10.7645,10.7645,140500.0
2006-06-22 10:30:00,14.9,15.11,14.89,15.07,652500.0,10.7717,10.9235,10.7645,10.8946,652500.0
2006-06-22 11:00:00,15.07,15.07,14.87,14.93,108500.0,10.8946,10.8946,10.75,10.7934,108500.0
2006-06-22 11:30:00,14.93,14.95,14.89,14.91,104900.0,10.7934,10.8079,10.7645,10.779,104900.0
2006-06-22 12:00:00,14.91,14.92,14.88,14.89,209500.0,10.779,10.7862,10.7573,10.7645,209500.0
2006-06-22 12:30:00,14.89,14.93,14.85,14.93,123100.0,10.7645,10.7934,10.7356,10.7934,123100.0
2006-06-22 13:00:00,14.93,14.99,14.92,14.99,217300.0,10.7934,10.8368,10.7862,10.8368,217300.0
2006-06-22 13:30:00,14.99,15.01,14.96,15.0,93200.0,10.8368,10.8513,10.8151,10.844,93200.0
2006-06-22 14:00:00,15.0,15.03,14.97,15.01,320300.0,10.844,10.8657,10.8223,10.8513,320300.0
2006-06-22 14:30:00,15.0,15.01,14.98,14.99,97900.0,10.844,10.8513,10.8296,10.8368,97900.0
2006-06-22 15:00:00,14.99,14.99,14.89,14.92,340100.0,10.8368,10.8368,10.7645,10.7862,340100.0
2006-06-22 15:30:00,14.92,14.93,14.83,14.9,507900.0,10.7862,10.7934,10.7211,10.7717,507900.0
2006-06-23 09:30:00,14.91,14.97,14.82,14.89,105700.0,10.779,10.8223,10.7139,10.7645,105700.0
2006-06-23 10:00:00,14.89,14.99,14.84,14.91,401700.0,10.7645,10.8368,10.7284,10.779,401700.0
2006-06-23 10:30:00,14.91,14.94,14.88,14.9,121700.0,10.779,10.8007,10.7573,10.7717,121700.0
2006-06-23 11:00:00,14.9,14.92,14.82,14.86,376100.0,10.7717,10.7862,10.7139,10.7428,376100.0
2006-06-23 11:30:00,14.87,14.87,14.82,14.86,159700.0,10.75,10.75,10.7139,10.7428,159700.0
2006-06-23 12:00:00,14.86,14.97,14.82,14.92,104300.0,10.7428,10.8223,10.7139,10.7862,104300.0
2006-06-23 12:30:00,14.93,14.97,14.89,14.93,76300.0,10.7934,10.8223,10.7645,10.7934,76300.0
2006-06-23 13:00:00,14.93,15.02,14.92,14.92,180900.0,10.7934,10.8585,10.7862,10.7862,180900.0
2006-06-23 13:30:00,14.93,15.0,14.89,14.99,714500.0,10.7934,10.844,10.7645,10.8368,714500.0
2006-06-23 14:00:00,15.0,15.03,14.96,15.01,148000.0,10.844,10.8657,10.8151,10.8513,148000.0
2006-06-23 14:30:00,15.0,15.01,14.99,14.99,280400.0,10.844,10.8513,10.8368,10.8368,280400.0
2006-06-23 15:00:00,15.0,15.05,14.98,15.04,165800.0,10.844,10.8802,10.8296,10.8729,165800.0
2006-06-23 15:30:00,15.02,15.06,15.02,15.04,147500.0,10.8585,10.8874,10.8585,10.8729,147500.0
2006-06-26 09:30:00,15.02,15.25,14.97,15.16,137100.0,10.8585,11.0248,10.8223,10.9597,137100.0
2006-06-26 10:00:00,15.16,15.17,15.06,15.11,110100.0,10.9597,10.9669,10.8874,10.9235,110100.0
2006-06-26 10:30:00,15.11,15.14,14.96,14.97,400100.0,10.9235,10.9452,10.8151,10.8223,400100.0
2006-06-26 11:00:00,14.97,15.0,14.92,14.92,90600.0,10.8223,10.844,10.7862,10.7862,90600.0
2006-06-26 11:30:00,14.91,14.98,14.91,14.96,83000.0,10.779,10.8296,10.779,10.8151,83000.0
2006-06-26 12:00:00,14.95,14.96,14.91,14.95,145700.0,10.8079,10.8151,10.779,10.8079,145700.0
2006-06-26 12:30:00,14.94,14.96,14.88,14.89,223700.0,10.8007,10.8151,10.7573,10.7645,223700.0
2006-06-26 13:00:00,14.88,14.95,14.88,14.9,240300.0,10.7573,10.8079,10.7573,10.7717,240300.0
2006-06-26 13:30:00,14.9,14.92,14.89,14.9,52300.0,10.7717,10.7862,10.7645,10.7717,52300.0
2006-06-26 14:00:00,14.9,14.92,14.87,14.88,64500.0,10.7717,10.7862,10.75,10.7573,64500.0
2006-06-26 14:30:00,14.89,14.91,14.88,14.89,70500.0,10.7645,10.779,10.7573,10.7645,70500.0
2006-06-26 15:00:00,14.9,14.93,14.89,14.93,100700.0,10.7717,10.7934,10.7645,10.7934,100700.0
2006-06-26 15:30:00,14.92,14.95,14.92,14.94,221300.0,10.7862,10.8079,10.7862,10.8007,221300.0
2006-06-27 09:30:00,14.87,14.93,14.85,14.86,56600.0,10.75,10.7934,10.7356,10.7428,56600.0
2006-06-27 10:00:00,14.85,14.89,14.75,14.75,66500.0,10.7356,10.7645,10.6633,10.6633,66500.0
2006-06-27 10:30:00,14.75,14.8,14.65,14.65,1004000.0,10.6633,10.6994,10.591,10.591,1004000.0
2006-06-27 11:00:00,14.66,14.66,14.43,14.44,218600.0,10.5982,10.5982,10.432,10.4392,218600.0
2006-06-27 11:30:00,14.45,14.48,14.43,14.45,368500.0,10.4464,10.4681,10.432,10.4464,368500.0
2006-06-27 12:00:00,14.45,14.46,14.45,14.46,84000.0,10.4464,10.4536,10.4464,10.4536,84000.0
2006-06-27 12:30:00,14.46,14.5,14.46,14.48,152500.0,10.4536,10.4826,10.4536,10.4681,152500.0
2006-06-27 13:00:00,14.48,14.54,14.47,14.53,255800.0,10.4681,10.5115,10.4609,10.5042,255800.0
2006-06-27 13:30:00,14.53,14.58,14.48,14.48,191700.0,10.5042,10.5404,10.4681,10.4681,191700.0
2006-06-27 14:00:00,14.49,14.5,14.47,14.47,129300.0,10.4753,10.4826,10.4609,10.4609,129300.0
2006-06-27 14:30:00,14.48,14.51,14.45,14.45,99500.0,10.4681,10.4898,10.4464,10.4464,99500.0
2006-06-27 15:00:00,14.45,14.52,14.45,14.48,156300.0,10.4464,10.497,10.4464,10.4681,156300.0
2006-06-27 15:30:00,14.48,14.49,14.36,14.43,227100.0,10.4681,10.4753,10.3813,10.432,227100.0
2006-06-28 09:30:00,14.5,14.6,14.37,14.39,160300.0,10.4826,10.5549,10.3886,10.403,160300.0
2006-06-28 10:00:00,14.39,14.41,14.35,14.38,90600.0,10.403,10.4175,10.3741,10.3958,90600.0
2006-06-28 10:30:00,14.39,14.39,14.35,14.36,57800.0,10.403,10.403,10.3741,10.3813,57800.0
2006-06-28 11:00:00,14.35,14.37,14.32,14.37,98600.0,10.3741,10.3886,10.3524,10.3886,98600.0
2006-06-28 11:30:00,14.37,14.37,14.33,14.34,35100.0,10.3886,10.3886,10.3597,10.3669,35100.0
2006-06-28 12:00:00,14.34,14.36,14.31,14.31,49700.0,10.3669,10.3813,10.3452,10.3452,49700.0
2006-06-28 12:30:00,14.31,14.32,14.28,14.3,130200.0,10.3452,10.3524,10.3235,10.338,130200.0
2006-06-28 13:00:00,14.29,14.3,14.28,14.29,75600.0,10.3307,10.338,10.3235,10.3307,75600.0
2006-06-28 13:30:00,14.29,14.3,14.25,14.26,35900.0,10.3307,10.338,10.3018,10.3091,35900.0
2006-06-28 14:00:00,14.25,14.31,14.25,14.29,262100.0,10.3018,10.3452,10.3018,10.3307,262100.0
2006-06-28 14:30:00,14.29,14.35,14.27,14.33,113600.0,10.3307,10.3741,10.3163,10.3597,113600.0
2006-06-28 15:00:00,14.34,14.34,14.27,14.28,99100.0,10.3669,10.3669,10.3163,10.3235,99100.0
2006-06-28 15:30:00,14.28,14.29,14.27,14.29,215000.0,10.3235,10.3307,10.3163,10.3307,215000.0
2006-06-29 09:30:00,14.52,14.69,14.49,14.55,219800.0,10.497,10.6199,10.4753,10.5187,219800.0
2006-06-29 10:00:00,14.52,14.69,14.52,14.67,102300.0,10.497,10.6199,10.497,10.6055,102300.0
2006-06-29 10:30:00,14.67,14.73,14.67,14.7,95100.0,10.6055,10.6488,10.6055,10.6271,95100.0
2006-06-29 11:00:00,14.69,14.77,14.69,14.72,84800.0,10.6199,10.6778,10.6199,10.6416,84800.0
2006-06-29 11:30:00,14.71,14.72,14.65,14.7,82000.0,10.6344,10.6416,10.591,10.6271,82000.0
2006-06-29 12:00:00,14.69,14.73,14.68,14.73,46600.0,10.6199,10.6488,10.6127,10.6488,46600.0
2006-06-29 12:30:00,14.73,14.75,14.71,14.72,39900.0,10.6488,10.6633,10.6344,10.6416,39900.0
2006-06-29 13:00:00,14.72,14.74,14.71,14.73,47400.0,10.6416,10.6561,10.6344,10.6488,47400.0
2006-06-29 13:30:00,14.73,14.74,14.72,14.72,25100.0,10.6488,10.6561,10.6416,10.6416,25100.0
2006-06-29 14:00:00,14.72,14.83,14.7,14.71,86800.0,10.6416,10.7211,10.6271,10.6344,86800.0
2006-06-29 14:30:00,14.71,14.83,14.71,14.78,66900.0,10.6344,10.7211,10.6344,10.685,66900.0
2006-06-29 15:00:00,14.78,14.84,14.78,14.82,75500.0,10.685,10.7284,10.685,10.7139,75500.0
2006-06-29 15:30:00,14.82,14.87,14.82,14.84,172300.0,10.7139,10.75,10.7139,10.7284,172300.0
2006-06-30 09:30:00,14.97,14.99,14.9,14.91,364000.0,10.8223,10.8368,10.7717,10.779,364000.0
2006-06-30 10:00:00,14.9,14.9,14.71,14.72,127600.0,10.7717,10.7717,10.6344,10.6416,127600.0
2006-06-30 10:30:00,14.72,14.72,14.69,14.7,48700.0,10.6416,10.6416,10.6199,10.6271,48700.0
2006-06-30 11:00:00,14.7,14.82,14.7,14.8,216200.0,10.6271,10.7139,10.6271,10.6994,216200.0
2006-06-30 11:30:00,14.79,14.84,14.79,14.82,111300.0,10.6922,10.7284,10.6922,10.7139,111300.0
2006-06-30 12:00:00,14.83,14.83,14.81,14.82,46700.0,10.7211,10.7211,10.7067,10.7139,46700.0
2006-06-30 12:30:00,14.82,14.87,14.82,14.85,44100.0,10.7139,10.75,10.7139,10.7356,44100.0
2006-06-30 13:00:00,14.85,14.88,14.85,14.87,80200.0,10.7356,10.7573,10.7356,10.75,80200.0
2006-06-30 13:30:00,14.87,14.88,14.85,14.86,86600.0,10.75,10.7573,10.7356,10.7428,86600.0
2006-06-30 14:00:00,14.86,14.87,14.8,14.82,74800.0,10.7428,10.75,10.6994,10.7139,74800.0
2006-06-30 14:30:00,14.81,14.82,14.76,14.76,85500.0,10.7067,10.7139,10.6705,10.6705,85500.0
2006-06-30 15:00:00,14.76,14.81,14.75,14.8,111400.0,10.6705,10.7067,10.6633,10.6994,111400.0
2006-06-30 15:30:00,14.8,14.84,14.79,14.84,340700.0,10.6994,10.7284,10.6922,10.7284,340700.0
2006-07-03 09:30:00,14.81,15.0,14.8,14.94,94500.0,10.7067,10.844,10.6994,10.8007,94500.0
2006-07-03 10:00:00,14.93,14.97,14.9,14.92,107500.0,10.7934,10.8223,10.7717,10.7862,107500.0
2006-07-03 10:30:00,14.92,14.93,14.9,14.91,40100.0,10.7862,10.7934,10.7717,10.779,40100.0
2006-07-03 11:00:00,14.91,14.91,14.89,14.89,228200.0,10.779,10.779,10.7645,10.7645,228200.0
2006-07-03 11:30:00,14.89,14.91,14.88,14.9,124300.0,10.7645,10.779,10.7573,10.7717,124300.0
2006-07-03 12:00:00,14.91,14.91,14.85,14.86,133100.0,10.779,10.779,10.7356,10.7428,133100.0
2006-07-03 12:30:00,14.86,14.86,14.84,14.84,33700.0,10.7428,10.7428,10.7284,10.7284,33700.0
2006-07-03 13:00:00,14.85,14.85,14.85,14.85,11100.0,10.7356,10.7356,10.7356,10.7356,11100.0
2006-07-03 13:30:00,14.85,14.85,14.85,14.85,0.0,10.7356,10.7356,10.7356,10.7356,0.0
2006-07-03 14:00:00,14.85,14.85,14.85,14.85,0.0,10.7356,10.7356,10.7356,10.7356,0.0
2006-07-03 14:30:00,14.85,14.85,14.85,14.85,0.0,10.7356,10.7356,10.7356,10.7356,0.0
2006-07-03 15:00:00,14.85,14.85,14.85,14.85,0.0,10.7356,10.7356,10.7356,10.7356,0.0
2006-07-03 15:30:00,14.85,14.85,14.85,14.85,0.0,10.7356,10.7356,10.7356,10.7356,0.0
2006-07-05 09:30:00,14.77,14.83,14.71,14.78,65600.0,10.6778,10.7211,10.6344,10.685,65600.0
2006-07-05 10:00:00,14.77,14.77,14.65,14.65,82400.0,10.6778,10.6778,10.591,10.591,82400.0
2006-07-05 10:30:00,14.65,14.66,14.58,14.6,65800.0,10.591,10.5982,10.5404,10.5549,65800.0
2006-07-05 11:00:00,14.6,14.63,14.59,14.61,51700.0,10.5549,10.5765,10.5476,10.5621,51700.0
2006-07-05 11:30:00,14.63,14.63,14.54,14.56,60000.0,10.5765,10.5765,10.5115,10.5259,60000.0
2006-07-05 12:00:00,14.55,14.56,14.42,14.45,584700.0,10.5187,10.5259,10.4247,10.4464,584700.0
2006-07-05 12:30:00,14.45,14.47,14.43,14.45,122600.0,10.4464,10.4609,10.432,10.4464,122600.0
2006-07-05 13:00:00,14.45,14.46,14.44,14.45,98300.0,10.4464,10.4536,10.4392,10.4464,98300.0
2006-07-05 13:30:00,14.46,14.47,14.44,14.45,107900.0,10.4536,10.4609,10.4392,10.4464,107900.0
2006-07-05 14:00:00,14.45,14.45,14.44,14.44,56300.0,10.4464,10.4464,10.4392,10.4392,56300.0
2006-07-05 14:30:00,14.44,14.52,14.44,14.45,123800.0,10.4392,10.497,10.4392,10.4464,123800.0
2006-07-05 15:00:00,14.45,14.46,14.44,14.44,98500.0,10.4464,10.4536,10.4392,10.4392,98500.0
2006-07-05 15:30:00,14.45,14.46,14.44,14.46,262200.0,10.4464,10.4536,10.4392,10.4536,262200.0
2006-07-06 09:30:00,14.53,14.57,14.46,14.52,115500.0,10.5042,10.5332,10.4536,10.497,115500.0
2006-07-06 10:00:00,14.52,14.64,14.5,14.63,80000.0,10.497,10.5838,10.4826,10.5765,80000.0
2006-07-06 10:30:00,14.62,14.74,14.61,14.74,104000.0,10.5693,10.6561,10.5621,10.6561,104000.0
2006-07-06 11:00:00,14.73,14.79,14.73,14.75,78300.0,10.6488,10.6922,10.6488,10.6633,78300.0
2006-07-06 11:30:00,14.75,14.76,14.73,14.73,54700.0,10.6633,10.6705,10.6488,10.6488,54700.0
2006-07-06 12:00:00,14.73,14.75,14.69,14.71,79500.0,10.6488,10.6633,10.6199,10.6344,79500.0
2006-07-06 12:30:00,14.72,14.73,14.69,14.7,69200.0,10.6416,10.6488,10.6199,10.6271,69200.0
2006-07-06 13:00:00,14.7,14.74,14.7,14.74,40000.0,10.6271,10.6561,10.6271,10.6561,40000.0
2006-07-06 13:30:00,14.74,14.82,14.73,14.78,108800.0,10.6561,10.7139,10.6488,10.685,108800.0
2006-07-06 14:00:00,14.78,14.79,14.72,14.73,89400.0,10.685,10.6922,10.6416,10.6488,89400.0
2006-07-06 14:30:00,14.73,14.76,14.72,14.75,59400.0,10.6488,10.6705,10.6416,10.6633,59400.0
2006-07-06 15:00:00,14.75,14.83,14.75,14.81,104400.0,10.6633,10.7211,10.6633,10.7067,104400.0
2006-07-06 15:30:00,14.8,14.89,14.79,14.86,262100.0,10.6994,10.7645,10.6922,10.7428,262100.0
2006-07-07 09:30:00,14.8,14.8,14.6,14.69,146400.0,10.6994,10.6994,10.5549,10.6199,146400.0
2006-07-07 10:00:00,14.69,14.74,14.67,14.68,81300.0,10.6199,10.6561,10.6055,10.6127,81300.0
2006-07-07 10:30:00,14.68,14.69,14.64,14.65,85000.0,10.6127,10.6199,10.5838,10.591,85000.0
2006-07-07 11:00:00,14.65,14.66,14.6,14.62,93400.0,10.591,10.5982,10.5549,10.5693,93400.0
2006-07-07 11:30:00,14.62,14.64,14.56,14.56,101400.0,10.5693,10.5838,10.5259,10.5259,101400.0
2006-07-07 12:00:00,14.57,14.57,14.52,14.55,113500.0,10.5332,10.5332,10.497,10.5187,113500.0
2006-07-07 12:30:00,14.55,14.63,14.55,14.59,49000.0,10.5187,10.5765,10.5187,10.5476,49000.0
2006-07-07 13:00:00,14.59,14.59,14.5,14.51,24600.0,10.5476,10.5476,10.4826,10.4898,24600.0
2006-07-07 13:30:00,14.51,14.59,14.51,14.59,41100.0,10.4898,10.5476,10.4898,10.5476,41100.0
2006-07-07 14:00:00,14.58,14.63,14.57,14.61,73400.0,10.5404,10.5765,10.5332,10.5621,73400.0
2006-07-07 14:30:00,14.62,14.62,14.53,14.54,62300.0,10.5693,10.5693,10.5042,10.5115,62300.0
2006-07-07 15:00:00,14.53,14.54,14.45,14.46,125000.0,10.5042,10.5115,10.4464,10.4536,125000.0
2006-07-07 15:30:00,14.45,14.49,14.43,14.46,171300.0,10.4464,10.4753,10.432,10.4536,171300.0
2006-07-10 09:30:00,15.01,15.33,14.8,15.3,413600.0,10.8513,11.0826,10.6994,11.0609,413600.0
2006-07-10 10:00:00,15.29,15.48,15.24,15.46,235300.0,11.0537,11.191,11.0175,11.1766,235300.0
2006-07-10 10:30:00,15.45,15.5,15.33,15.38,164000.0,11.1693,11.2055,11.0826,11.1187,164000.0
2006-07-10 11:00:00,15.37,15.38,15.32,15.35,121800.0,11.1115,11.1187,11.0754,11.0971,121800.0
2006-07-10 11:30:00,15.35,15.38,15.27,15.38,148800.0,11.0971,11.1187,11.0392,11.1187,148800.0
2006-07-10 12:00:00,15.38,15.38,15.35,15.37,94700.0,11.1187,11.1187,11.0971,11.1115,94700.0
2006-07-10 12:30:00,15.37,15.37,15.32,15.33,200200.0,11.1115,11.1115,11.0754,11.0826,200200.0
2006-07-10 13:00:00,15.33,15.35,15.3,15.33,116000.0,11.0826,11.0971,11.0609,11.0826,116000.0
2006-07-10 13:30:00,15.33,15.33,15.32,15.32,97200.0,11.0826,11.0826,11.0754,11.0754,97200.0
2006-07-10 14:00:00,15.32,15.36,15.31,15.31,146900.0,11.0754,11.1043,11.0681,11.0681,146900.0
2006-07-10 14:30:00,15.31,15.32,15.26,15.27,94000.0,11.0681,11.0754,11.032,11.0392,94000.0
2006-07-10 15:00:00,15.27,15.28,15.25,15.26,194900.0,11.0392,11.0464,11.0248,11.032,194900.0
2006-07-10 15:30:00,15.26,15.28,15.26,15.27,287700.0,11.032,11.0464,11.032,11.0392,287700.0
2006-07-11 09:30:00,15.28,15.37,15.22,15.26,123000.0,11.0464,11.1115,11.0031,11.032,123000.0
2006-07-11 10:00:00,15.26,15.28,15.23,15.26,93800.0,11.032,11.0464,11.0103,11.032,93800.0
2006-07-11 10:30:00,15.26,15.26,15.14,15.21,135300.0,11.032,11.032,10.9452,10.9958,135300.0
2006-07-11 11:00:00,15.2,15.26,15.19,15.24,82500.0,10.9886,11.032,10.9814,11.0175,82500.0
2006-07-11 11:30:00,15.24,15.28,15.22,15.28,71300.0,11.0175,11.0464,11.0031,11.0464,71300.0
2006-07-11 12:00:00,15.28,15.3,15.25,15.29,67600.0,11.0464,11.0609,11.0248,11.0537,67600.0
2006-07-11 12:30:00,15.28,15.32,15.26,15.3,77400.0,11.0464,11.0754,11.032,11.0609,77400.0
2006-07-11 13:00:00,15.31,15.31,15.28,15.29,49800.0,11.0681,11.0681,11.0464,11.0537,49800.0
2006-07-11 13:30:00,15.29,15.35,15.28,15.33,110300.0,11.0537,11.0971,11.0464,11.0826,110300.0
2006-07-11 14:00:00,15.34,15.42,15.33,15.41,115800.0,11.0898,11.1477,11.0826,11.1404,115800.0
2006-07-11 14:30:00,15.41,15.42,15.35,15.38,76400.0,11.1404,11.1477,11.0971,11.1187,76400.0
2006-07-11 15:00:00,15.37,15.5,15.35,15.47,118700.0,11.1115,11.2055,11.0971,11.1838,118700.0
2006-07-11 15:30:00,15.48,15.49,15.44,15.48,175000.0,11.191,11.1983,11.1621,11.191,175000.0
2006-07-12 09:30:00,15.44,15.5,15.38,15.43,93100.0,11.1621,11.2055,11.1187,11.1549,93100.0
2006-07-12 10:00:00,15.42,15.42,15.35,15.36,39100.0,11.1477,11.1477,11.0971,11.1043,39100.0
2006-07-12 10:30:00,15.35,15.37,15.25,15.3,118800.0,11.0971,11.1115,11.0248,11.0609,118800.0
2006-07-12 11:00:00,15.3,15.33,15.29,15.33,68500.0,11.0609,11.0826,11.0537,11.0826,68500.0
2006-07-12 11:30:00,15.33,15.37,15.31,15.32,47700.0,11.0826,11.1115,11.0681,11.0754,47700.0
2006-07-12 12:00:00,15.32,15.34,15.24,15.24,71800.0,11.0754,11.0898,11.0175,11.0175,71800.0
2006-07-12 12:30:00,15.24,15.31,15.23,15.31,39000.0,11.0175,11.0681,11.0103,11.0681,39000.0
2006-07-12 13:00:00,15.3,15.3,15.23,15.23,129300.0,11.0609,11.0609,11.0103,11.0103,129300.0
2006-07-12 13:30:00,15.23,15.26,15.19,15.22,56400.0,11.0103,11.032,10.9814,11.0031,56400.0
2006-07-12 14:00:00,15.23,15.27,15.22,15.26,72300.0,11.0103,11.0392,11.0031,11.032,72300.0
2006-07-12 14:30:00,15.26,15.32,15.25,15.27,121800.0,11.032,11.0754,11.0248,11.0392,121800.0
2006-07-12 15:00:00,15.27,15.31,15.24,15.25,81200.0,11.0392,11.0681,11.0175,11.0248,81200.0
2006-07-12 15:30:00,15.25,15.25,15.12,15.18,163100.0,11.0248,11.0248,10.9308,10.9742,163100.0
2006-07-13 09:30:00,15.17,15.27,15.14,15.17,64300.0,10.9669,11.0392,10.9452,10.9669,64300.0
2006-07-13 10:00:00,15.16,15.21,14.88,14.89,289200.0,10.9597,10.9958,10.7573,10.7645,289200.0
2006-07-13 10:30:00,14.9,15.02,14.89,14.95,103900.0,10.7717,10.8585,10.7645,10.8079,103900.0
2006-07-13 11:00:00,14.96,14.97,14.87,14.96,95900.0,10.8151,10.8223,10.75,10.8151,95900.0
2006-07-13 11:30:00,14.96,14.98,14.89,14.91,99100.0,10.8151,10.8296,10.7645,10.779,99100.0
2006-07-13 12:00:00,14.92,14.95,14.9,14.91,51600.0,10.7862,10.8079,10.7717,10.779,51600.0
2006-07-13 12:30:00,14.91,14.94,14.9,14.93,68700.0,10.779,10.8007,10.7717,10.7934,68700.0
2006-07-13 13:00:00,14.93,14.95,14.9,14.93,79800.0,10.7934,10.8079,10.7717,10.7934,79800.0
2006-07-13 13:30:00,14.91,14.93,14.87,14.92,82500.0,10.779,10.7934,10.75,10.7862,82500.0
2006-07-13 14:00:00,14.92,14.93,14.89,14.91,79400.0,10.7862,10.7934,10.7645,10.779,79400.0
2006-07-13 14:30:00,14.91,14.92,14.85,14.87,125400.0,10.779,10.7862,10.7356,10.75,125400.0
2006-07-13 15:00:00,14.86,14.87,14.76,14.77,165900.0,10.7428,10.75,10.6705,10.6778,165900.0
2006-07-13 15:30:00,14.77,14.77,14.69,14.73,240300.0,10.6778,10.6778,10.6199,10.6488,240300.0
2006-07-14 09:30:00,14.68,14.76,14.59,14.68,78700.0,10.6127,10.6705,10.5476,10.6127,78700.0
2006-07-14 10:00:00,14.69,14.79,14.68,14.78,38400.0,10.6199,10.6922,10.6127,10.685,38400.0
2006-07-14 10:30:00,14.77,14.77,14.69,14.7,83300.0,10.6778,10.6778,10.6199,10.6271,83300.0
2006-07-14 11:00:00,14.69,14.69,14.63,14.65,43600.0,10.6199,10.6199,10.5765,10.591,43600.0
2006-07-14 11:30:00,14.66,14.7,14.6,14.7,106700.0,10.5982,10.6271,10.5549,10.6271,106700.0
2006-07-14 12:00:00,14.69,14.73,14.54,14.55,106000.0,10.6199,10.6488,10.5115,10.5187,106000.0
2006-07-14 12:30:00,14.55,14.6,14.53,14.56,68500.0,10.5187,10.5549,10.5042,10.5259,68500.0
2006-07-14 13:00:00,14.57,14.57,14.51,14.53,90900.0,10.5332,10.5332,10.4898,10.5042,90900.0
2006-07-14 13:30:00,14.53,14.54,14.5,14.51,46100.0,10.5042,10.5115,10.4826,10.4898,46100.0
2006-07-14 14:00:00,14.5,14.52,14.43,14.44,88800.0,10.4826,10.497,10.432,10.4392,88800.0
2006-07-14 14:30:00,14.44,14.45,14.36,14.37,171400.0,10.4392,10.4464,10.3813,10.3886,171400.0
2006-07-14 15:00:00,14.38,14.4,14.31,14.31,267100.0,10.3958,10.4103,10.3452,10.3452,267100.0
2006-07-14 15:30:00,14.31,14.38,14.27,14.35,445000.0,10.3452,10.3958,10.3163,10.3741,445000.0
2006-07-17 09:30:00,14.22,14.34,14.16,14.17,100200.0,10.2801,10.3669,10.2368,10.244,100200.0
2006-07-17 10:00:00,14.16,14.17,14.11,14.13,109100.0,10.2368,10.244,10.2006,10.2151,109100.0
2006-07-17 10:30:00,14.13,14.22,14.12,14.22,89700.0,10.2151,10.2801,10.2078,10.2801,89700.0
2006-07-17 11:00:00,14.22,14.32,14.21,14.28,93200.0,10.2801,10.3524,10.2729,10.3235,93200.0
2006-07-17 11:30:00,14.28,14.28,14.23,14.23,52300.0,10.3235,10.3235,10.2874,10.2874,52300.0
2006-07-17 12:00:00,14.24,14.24,14.18,14.19,37400.0,10.2946,10.2946,10.2512,10.2584,37400.0
2006-07-17 12:30:00,14.18,14.19,14.12,14.12,85700.0,10.2512,10.2584,10.2078,10.2078,85700.0
2006-07-17 13:00:00,14.12,14.15,14.12,14.14,124300.0,10.2078,10.2295,10.2078,10.2223,124300.0
2006-07-17 13:30:00,14.13,14.15,14.13,14.13,42200.0,10.2151,10.2295,10.2151,10.2151,42200.0
2006-07-17 14:00:00,14.14,14.15,14.13,14.14,56300.0,10.2223,10.2295,10.2151,10.2223,56300.0
2006-07-17 14:30:00,14.14,14.16,14.13,14.13,119800.0,10.2223,10.2368,10.2151,10.2151,119800.0
2006-07-17 15:00:00,14.13,14.13,14.12,14.12,144700.0,10.2151,10.2151,10.2078,10.2078,144700.0
2006-07-17 15:30:00,14.12,14.22,14.12,14.21,362500.0,10.2078,10.2801,10.2078,10.2729,362500.0
2006-07-18 09:30:00,14.22,14.43,14.17,14.43,372200.0,10.2801,10.432,10.244,10.432,372200.0
2006-07-18 10:00:00,14.42,14.42,14.35,14.37,132800.0,10.4247,10.4247,10.3741,10.3886,132800.0
2006-07-18 10:30:00,14.36,14.39,14.35,14.35,68300.0,10.3813,10.403,10.3741,10.3741,68300.0
2006-07-18 11:00:00,14.36,14.37,14.35,14.36,160400.0,10.3813,10.3886,10.3741,10.3813,160400.0
2006-07-18 11:30:00,14.36,14.37,14.35,14.36,52300.0,10.3813,10.3886,10.3741,10.3813,52300.0
2006-07-18 12:00:00,14.36,14.39,14.35,14.39,35100.0,10.3813,10.403,10.3741,10.403,35100.0
2006-07-18 12:30:00,14.39,14.39,14.32,14.33,98800.0,10.403,10.403,10.3524,10.3597,98800.0
2006-07-18 13:00:00,14.32,14.33,14.25,14.26,42800.0,10.3524,10.3597,10.3018,10.3091,42800.0
2006-07-18 13:30:00,14.26,14.27,14.19,14.22,76600.0,10.3091,10.3163,10.2584,10.2801,76600.0
2006-07-18 14:00:00,14.21,14.25,14.18,14.25,140000.0,10.2729,10.3018,10.2512,10.3018,140000.0
2006-07-18 14:30:00,14.25,14.25,14.13,14.14,153800.0,10.3018,10.3018,10.2151,10.2223,153800.0
2006-07-18 15:00:00,14.14,14.15,14.12,14.15,83800.0,10.2223,10.2295,10.2078,10.2295,83800.0
2006-07-18 15:30:00,14.15,14.29,14.14,14.28,215900.0,10.2295,10.3307,10.2223,10.3235,215900.0
2006-07-19 09:30:00,14.4,14.57,14.4,14.43,97100.0,10.4103,10.5332,10.4103,10.432,97100.0
2006-07-19 10:00:00,14.43,14.63,14.43,14.58,99900.0,10.432,10.5765,10.432,10.5404,99900.0
2006-07-19 10:30:00,14.58,14.59,14.49,14.54,128700.0,10.5404,10.5476,10.4753,10.5115,128700.0
2006-07-19 11:00:00,14.54,14.55,14.4,14.47,77000.0,10.5115,10.5187,10.4103,10.4609,77000.0
2006-07-19 11:30:00,14.46,14.52,14.46,14.5,43400.0,10.4536,10.497,10.4536,10.4826,43400.0
2006-07-19 12:00:00,14.5,14.5,14.44,14.44,67000.0,10.4826,10.4826,10.4392,10.4392,67000.0
2006-07-19 12:30:00,14.44,14.44,14.38,14.41,93400.0,10.4392,10.4392,10.3958,10.4175,93400.0
2006-07-19 13:00:00,14.41,14.49,14.41,14.49,74300.0,10.4175,10.4753,10.4175,10.4753,74300.0
2006-07-19 13:30:00,14.48,14.56,14.48,14.54,109200.0,10.4681,10.5259,10.4681,10.5115,109200.0
2006-07-19 14:00:00,14.55,14.55,14.53,14.54,68100.0,10.5187,10.5187,10.5042,10.5115,68100.0
2006-07-19 14:30:00,14.53,14.54,14.47,14.49,105400.0,10.5042,10.5115,10.4609,10.4753,105400.0
2006-07-19 15:00:00,14.48,14.49,14.39,14.42,122600.0,10.4681,10.4753,10.403,10.4247,122600.0
2006-07-19 15:30:00,14.42,14.59,14.42,14.59,359400.0,10.4247,10.5476,10.4247,10.5476,359400.0
2006-07-20 09:30:00,14.61,14.78,14.55,14.69,102500.0,10.5621,10.685,10.5187,10.6199,102500.0
2006-07-20 10:00:00,14.69,14.76,14.63,14.71,85200.0,10.6199,10.6705,10.5765,10.6344,85200.0
2006-07-20 10:30:00,14.72,14.75,14.69,14.73,50100.0,10.6416,10.6633,10.6199,10.6488,50100.0
2006-07-20 11:00:00,14.72,14.75,14.7,14.72,58300.0,10.6416,10.6633,10.6271,10.6416,58300.0
2006-07-20 11:30:00,14.71,14.71,14.69,14.71,22400.0,10.6344,10.6344,10.6199,10.6344,22400.0
2006-07-20 12:00:00,14.7,14.77,14.7,14.77,43800.0,10.6271,10.6778,10.6271,10.6778,43800.0
2006-07-20 12:30:00,14.76,14.77,14.74,14.76,36600.0,10.6705,10.6778,10.6561,10.6705,36600.0
2006-07-20 13:00:00,14.76,14.8,14.76,14.79,44400.0,10.6705,10.6994,10.6705,10.6922,44400.0
2006-07-20 13:30:00,14.8,14.8,14.77,14.8,48400.0,10.6994,10.6994,10.6778,10.6994,48400.0
2006-07-20 14:00:00,14.8,14.83,14.71,14.71,61100.0,10.6994,10.7211,10.6344,10.6344,61100.0
2006-07-20 14:30:00,14.71,14.73,14.7,14.7,89100.0,10.6344,10.6488,10.6271,10.6271,89100.0
2006-07-20 15:00:00,14.7,14.71,14.67,14.68,85400.0,10.6271,10.6344,10.6055,10.6127,85400.0
2006-07-20 15:30:00,14.68,14.74,14.67,14.69,169600.0,10.6127,10.6561,10.6055,10.6199,169600.0
2006-07-21 09:30:00,14.85,14.92,14.68,14.76,333700.0,10.7356,10.7862,10.6127,10.6705,333700.0
2006-07-21 10:00:00,14.75,14.78,14.69,14.71,127800.0,10.6633,10.685,10.6199,10.6344,127800.0
2006-07-21 10:30:00,14.71,14.82,14.68,14.79,144000.0,10.6344,10.7139,10.6127,10.6922,144000.0
2006-07-21 11:00:00,14.78,14.79,14.61,14.61,67700.0,10.685,10.6922,10.5621,10.5621,67700.0
2006-07-21 11:30:00,14.6,14.6,14.5,14.54,72600.0,10.5549,10.5549,10.4826,10.5115,72600.0
2006-07-21 12:00:00,14.54,14.55,14.48,14.49,47300.0,10.5115,10.5187,10.4681,10.4753,47300.0
2006-07-21 12:30:00,14.49,14.49,14.39,14.43,42800.0,10.4753,10.4753,10.403,10.432,42800.0
2006-07-21 13:00:00,14.43,14.47,14.42,14.46,42300.0,10.432,10.4609,10.4247,10.4536,42300.0
2006-07-21 13:30:00,14.46,14.47,14.44,14.45,54900.0,10.4536,10.4609,10.4392,10.4464,54900.0
2006-07-21 14:00:00,14.45,14.46,14.44,14.45,53500.0,10.4464,10.4536,10.4392,10.4464,53500.0
2006-07-21 14:30:00,14.45,14.45,14.35,14.35,96500.0,10.4464,10.4464,10.3741,10.3741,96500.0
2006-07-21 15:00:00,14.36,14.36,14.28,14.28,161500.0,10.3813,10.3813,10.3235,10.3235,161500.0
2006-07-21 15:30:00,14.28,14.32,14.27,14.27,214300.0,10.3235,10.3524,10.3163,10.3163,214300.0
2006-07-24 09:30:00,14.22,14.5,14.22,14.45,211500.0,10.2801,10.4826,10.2801,10.4464,211500.0
2006-07-24 10:00:00,14.45,14.54,14.39,14.43,246200.0,10.4464,10.5115,10.403,10.432,246200.0
2006-07-24 10:30:00,14.43,14.46,14.4,14.42,74500.0,10.432,10.4536,10.4103,10.4247,74500.0
2006-07-24 11:00:00,14.42,14.46,14.4,14.46,66300.0,10.4247,10.4536,10.4103,10.4536,66300.0
2006-07-24 11:30:00,14.45,14.51,14.45,14.49,93200.0,10.4464,10.4898,10.4464,10.4753,93200.0
2006-07-24 12:00:00,14.48,14.49,14.42,14.44,74700.0,10.4681,10.4753,10.4247,10.4392,74700.0
2006-07-24 12:30:00,14.44,14.45,14.43,14.44,65800.0,10.4392,10.4464,10.432,10.4392,65800.0
2006-07-24 13:00:00,14.43,14.5,14.43,14.49,63400.0,10.432,10.4826,10.432,10.4753,63400.0
2006-07-24 13:30:00,14.49,14.51,14.47,14.5,59600.0,10.4753,10.4898,10.4609,10.4826,59600.0
2006-07-24 14:00:00,14.5,14.56,14.5,14.55,85600.0,10.4826,10.5259,10.4826,10.5187,85600.0
2006-07-24 14:30:00,14.55,14.57,14.54,14.55,63900.0,10.5187,10.5332,10.5115,10.5187,63900.0
2006-07-24 15:00:00,14.54,14.56,14.54,14.55,113200.0,10.5115,10.5259,10.5115,10.5187,113200.0
2006-07-24 15:30:00,14.54,14.55,14.52,14.52,143400.0,10.5115,10.5187,10.497,10.497,143400.0
2006-07-25 09:30:00,14.38,14.6,14.35,14.52,103700.0,10.3958,10.5549,10.3741,10.497,103700.0
2006-07-25 10:00:00,14.52,14.58,14.49,14.49,138800.0,10.497,10.5404,10.4753,10.4753,138800.0
2006-07-25 10:30:00,14.48,14.49,14.38,14.43,103300.0,10.4681,10.4753,10.3958,10.432,103300.0
2006-07-25 11:00:00,14.44,14.44,14.4,14.41,71700.0,10.4392,10.4392,10.4103,10.4175,71700.0
2006-07-25 11:30:00,14.41,14.41,14.37,14.38,90200.0,10.4175,10.4175,10.3886,10.3958,90200.0
2006-07-25 12:00:00,14.38,14.42,14.35,14.4,98600.0,10.3958,10.4247,10.3741,10.4103,98600.0
2006-07-25 12:30:00,14.4,14.43,14.38,14.38,69800.0,10.4103,10.432,10.3958,10.3958,69800.0
2006-07-25 13:00:00,14.38,14.38,14.35,14.35,75500.0,10.3958,10.3958,10.3741,10.3741,75500.0
2006-07-25 13:30:00,14.35,14.37,14.31,14.32,81000.0,10.3741,10.3886,10.3452,10.3524,81000.0
2006-07-25 14:00:00,14.33,14.34,14.29,14.34,81700.0,10.3597,10.3669,10.3307,10.3669,81700.0
2006-07-25 14:30:00,14.34,14.41,14.32,14.39,91400.0,10.3669,10.4175,10.3524,10.403,91400.0
2006-07-25 15:00:00,14.39,14.49,14.38,14.4,143000.0,10.403,10.4753,10.3958,10.4103,143000.0
2006-07-25 15:30:00,14.4,14.48,14.31,14.32,278400.0,10.4103,10.4681,10.3452,10.3524,278400.0
2006-07-26 09:30:00,14.24,14.43,14.24,14.43,70400.0,10.2946,10.432,10.2946,10.432,70400.0
2006-07-26 10:00:00,14.44,14.45,14.35,14.38,59500.0,10.4392,10.4464,10.3741,10.3958,59500.0
2006-07-26 10:30:00,14.38,14.4,14.31,14.35,44600.0,10.3958,10.4103,10.3452,10.3741,44600.0
2006-07-26 11:00:00,14.35,14.39,14.33,14.33,51400.0,10.3741,10.403,10.3597,10.3597,51400.0
2006-07-26 11:30:00,14.33,14.37,14.32,14.36,33000.0,10.3597,10.3886,10.3524,10.3813,33000.0
2006-07-26 12:00:00,14.36,14.44,14.36,14.4,45400.0,10.3813,10.4392,10.3813,10.4103,45400.0
2006-07-26 12:30:00,14.4,14.42,14.38,14.41,38100.0,10.4103,10.4247,10.3958,10.4175,38100.0
2006-07-26 13:00:00,14.38,14.39,14.35,14.36,36800.0,10.3958,10.403,10.3741,10.3813,36800.0
2006-07-26 13:30:00,14.35,14.46,14.35,14.45,85400.0,10.3741,10.4536,10.3741,10.4464,85400.0
2006-07-26 14:00:00,14.45,14.47,14.42,14.43,50200.0,10.4464,10.4609,10.4247,10.432,50200.0
2006-07-26 14:30:00,14.43,14.49,14.43,14.48,43500.0,10.432,10.4753,10.432,10.4681,43500.0
2006-07-26 15:00:00,14.47,14.49,14.43,14.46,86900.0,10.4609,10.4753,10.432,10.4536,86900.0
2006-07-26 15:30:00,14.46,14.47,14.36,14.37,241200.0,10.4536,10.4609,10.3813,10.3886,241200.0
2006-07-27 09:30:00,14.34,14.5,14.34,14.39,77300.0,10.3669,10.4826,10.3669,10.403,77300.0
2006-07-27 10:00:00,14.4,14.4,14.33,14.34,65400.0,10.4103,10.4103,10.3597,10.3669,65400.0
2006-07-27 10:30:00,14.35,14.37,14.32,14.36,61600.0,10.3741,10.3886,10.3524,10.3813,61600.0
2006-07-27 11:00:00,14.36,14.49,14.34,14.48,122400.0,10.3813,10.4753,10.3669,10.4681,122400.0
2006-07-27 11:30:00,14.49,14.5,14.46,14.47,84400.0,10.4753,10.4826,10.4536,10.4609,84400.0
2006-07-27 12:00:00,14.46,14.48,14.41,14.41,60700.0,10.4536,10.4681,10.4175,10.4175,60700.0
2006-07-27 12:30:00,14.41,14.45,14.39,14.44,70200.0,10.4175,10.4464,10.403,10.4392,70200.0
2006-07-27 13:00:00,14.44,14.45,14.41,14.43,48700.0,10.4392,10.4464,10.4175,10.432,48700.0
2006-07-27 13:30:00,14.42,14.42,14.35,14.35,74300.0,10.4247,10.4247,10.3741,10.3741,74300.0
2006-07-27 14:00:00,14.34,14.35,14.31,14.34,55800.0,10.3669,10.3741,10.3452,10.3669,55800.0
2006-07-27 14:30:00,14.34,14.34,14.24,14.25,80100.0,10.3669,10.3669,10.2946,10.3018,80100.0
2006-07-27 15:00:00,14.25,14.26,14.16,14.17,101900.0,10.3018,10.3091,10.2368,10.244,101900.0
2006-07-27 15:30:00,14.17,14.18,14.14,14.14,153100.0,10.244,10.2512,10.2223,10.2223,153100.0
2006-07-28 09:30:00,14.15,14.55,14.15,14.5,88800.0,10.2295,10.5187,10.2295,10.4826,88800.0
2006-07-28 10:00:00,14.49,14.51,14.24,14.25,231800.0,10.4753,10.4898,10.2946,10.3018,231800.0
2006-07-28 10:30:00,14.25,14.32,14.16,14.3,203200.0,10.3018,10.3524,10.2368,10.338,203200.0
2006-07-28 11:00:00,14.28,14.3,14.16,14.2,136200.0,10.3235,10.338,10.2368,10.2657,136200.0
2006-07-28 11:30:00,14.2,14.24,14.13,14.21,132100.0,10.2657,10.2946,10.2151,10.2729,132100.0
2006-07-28 12:00:00,14.21,14.31,14.14,14.23,92300.0,10.2729,10.3452,10.2223,10.2874,92300.0
2006-07-28 12:30:00,14.23,14.28,14.15,14.19,122500.0,10.2874,10.3235,10.2295,10.2584,122500.0
2006-07-28 13:00:00,14.19,14.25,14.16,14.18,115400.0,10.2584,10.3018,10.2368,10.2512,115400.0
2006-07-28 13:30:00,14.18,14.32,14.18,14.32,536100.0,10.2512,10.3524,10.2512,10.3524,536100.0
2006-07-28 14:00:00,14.31,14.39,14.3,14.35,100900.0,10.3452,10.403,10.338,10.3741,100900.0
2006-07-28 14:30:00,14.35,14.37,14.3,14.36,78800.0,10.3741,10.3886,10.338,10.3813,78800.0
2006-07-28 15:00:00,14.36,14.45,14.26,14.43,806800.0,10.3813,10.4464,10.3091,10.432,806800.0
2006-07-28 15:30:00,14.44,14.56,14.42,14.56,359100.0,10.4392,10.5259,10.4247,10.5259,359100.0
2006-07-31 09:30:00,13.65,14.06,13.18,13.85,1181200.0,9.8681,10.1645,9.5283,10.0127,1181200.0
2006-07-31 10:00:00,13.88,14.0,13.56,13.86,1219400.0,10.0343,10.1211,9.803,10.0199,1219400.0
2006-07-31 10:30:00,13.87,14.13,13.84,14.06,772200.0,10.0271,10.2151,10.0054,10.1645,772200.0
2006-07-31 11:00:00,14.05,14.3,14.02,14.3,363500.0,10.1572,10.338,10.1355,10.338,363500.0
2006-07-31 11:30:00,14.34,14.46,14.2,14.27,427400.0,10.3669,10.4536,10.2657,10.3163,427400.0
2006-07-31 12:00:00,14.27,14.29,14.12,14.21,177400.0,10.3163,10.3307,10.2078,10.2729,177400.0
2006-07-31 12:30:00,14.23,14.28,14.12,14.12,372100.0,10.2874,10.3235,10.2078,10.2078,372100.0
2006-07-31 13:00:00,14.1,14.24,14.09,14.16,158500.0,10.1934,10.2946,10.1862,10.2368,158500.0
2006-07-31 13:30:00,14.16,14.17,14.02,14.1,311300.0,10.2368,10.244,10.1355,10.1934,311300.0
2006-07-31 14:00:00,14.1,14.15,14.08,14.1,165400.0,10.1934,10.2295,10.1789,10.1934,165400.0
2006-07-31 14:30:00,14.09,14.17,14.09,14.14,181900.0,10.1862,10.244,10.1862,10.2223,181900.0
2006-07-31 15:00:00,14.15,14.18,14.1,14.15,190100.0,10.2295,10.2512,10.1934,10.2295,190100.0
2006-07-31 15:30:00,14.16,14.21,14.07,14.15,611900.0,10.2368,10.2729,10.1717,10.2295,611900.0
2006-08-01 09:30:00,14.1,14.15,13.97,14.02,234500.0,10.1934,10.2295,10.0994,10.1355,234500.0
2006-08-01 10:00:00,14.01,14.05,13.97,14.0,197800.0,10.1283,10.1572,10.0994,10.1211,197800.0
2006-08-01 10:30:00,14.0,14.01,13.91,13.95,315900.0,10.1211,10.1283,10.056,10.0849,315900.0
2006-08-01 11:00:00,13.95,13.96,13.91,13.96,249200.0,10.0849,10.0922,10.056,10.0922,249200.0
2006-08-01 11:30:00,13.96,13.97,13.76,13.77,267500.0,10.0922,10.0994,9.9476,9.9548,267500.0
2006-08-01 12:00:00,13.77,13.86,13.73,13.78,373100.0,9.9548,10.0199,9.9259,9.962,373100.0
2006-08-01 12:30:00,13.79,13.84,13.76,13.84,148500.0,9.9693,10.0054,9.9476,10.0054,148500.0
2006-08-01 13:00:00,13.84,13.84,13.79,13.8,252500.0,10.0054,10.0054,9.9693,9.9765,252500.0
2006-08-01 13:30:00,13.8,13.8,13.79,13.8,128600.0,9.9765,9.9765,9.9693,9.9765,128600.0
2006-08-01 14:00:00,13.79,13.8,13.79,13.8,118200.0,9.9693,9.9765,9.9693,9.9765,118200.0
2006-08-01 14:30:00,13.79,13.8,13.79,13.79,123400.0,9.9693,9.9765,9.9693,9.9693,123400.0
2006-08-01 15:00:00,13.8,13.8,13.77,13.78,408800.0,9.9765,9.9765,9.9548,9.962,408800.0
2006-08-01 15:30:00,13.77,13.8,13.77,13.8,994900.0,9.9548,9.9765,9.9548,9.9765,994900.0
2006-08-02 09:30:00,13.78,13.9,13.68,13.88,209100.0,9.962,10.0488,9.8898,10.0343,209100.0
2006-08-02 10:00:00,13.87,13.94,13.85,13.91,273600.0,10.0271,10.0777,10.0127,10.056,273600.0
2006-08-02 10:30:00,13.91,13.92,13.84,13.88,202300.0,10.056,10.0633,10.0054,10.0343,202300.0
2006-08-02 11:00:00,13.87,13.93,13.85,13.87,147600.0,10.0271,10.0705,10.0127,10.0271,147600.0
2006-08-02 11:30:00,13.87,13.91,13.82,13.91,133900.0,10.0271,10.056,9.991,10.056,133900.0
2006-08-02 12:00:00,13.91,13.91,13.83,13.91,132300.0,10.056,10.056,9.9982,10.056,132300.0
2006-08-02 12:30:00,13.91,13.98,13.87,13.88,156400.0,10.056,10.1066,10.0271,10.0343,156400.0
2006-08-02 13:00:00,13.88,13.9,13.88,13.89,112400.0,10.0343,10.0488,10.0343,10.0416,112400.0
2006-08-02 13:30:00,13.9,13.98,13.89,13.92,412000.0,10.0488,10.1066,10.0416,10.0633,412000.0
2006-08-02 14:00:00,13.92,13.97,13.9,13.9,186900.0,10.0633,10.0994,10.0488,10.0488,186900.0
2006-08-02 14:30:00,13.9,13.91,13.86,13.9,181800.0,10.0488,10.056,10.0199,10.0488,181800.0
2006-08-02 15:00:00,13.89,14.01,13.89,13.94,332800.0,10.0416,10.1283,10.0416,10.0777,332800.0
2006-08-02 15:30:00,13.94,14.04,13.92,13.95,584300.0,10.0777,10.15,10.0633,10.0849,584300.0
2006-08-03 09:30:00,13.8,13.81,13.73,13.75,107100.0,9.9765,9.9837,9.9259,9.9404,107100.0
2006-08-03 10:00:00,13.74,13.76,13.68,13.71,236400.0,9.9331,9.9476,9.8898,9.9114,236400.0
2006-08-03 10:30:00,13.72,13.72,13.65,13.72,205200.0,9.9187,9.9187,9.8681,9.9187,205200.0
2006-08-03 11:00:00,13.71,13.72,13.66,13.71,105100.0,9.9114,9.9187,9.8753,9.9114,105100.0
2006-08-03 11:30:00,13.72,13.73,13.67,13.69,114900.0,9.9187,9.9259,9.8825,9.897,114900.0
2006-08-03 12:00:00,13.68,13.7,13.68,13.69,91100.0,9.8898,9.9042,9.8898,9.897,91100.0
2006-08-03 12:30:00,13.69,13.7,13.62,13.63,92900.0,9.897,9.9042,9.8464,9.8536,92900.0
2006-08-03 13:00:00,13.63,13.66,13.62,13.66,112100.0,9.8536,9.8753,9.8464,9.8753,112100.0
2006-08-03 13:30:00,13.66,13.69,13.65,13.69,121300.0,9.8753,9.897,9.8681,9.897,121300.0
2006-08-03 14:00:00,13.69,13.7,13.66,13.68,145900.0,9.897,9.9042,9.8753,9.8898,145900.0
2006-08-03 14:30:00,13.69,13.69,13.61,13.62,99900.0,9.897,9.897,9.8391,9.8464,99900.0
2006-08-03 15:00:00,13.62,13.63,13.6,13.6,243700.0,9.8464,9.8536,9.8319,9.8319,243700.0
2006-08-03 15:30:00,13.6,13.64,13.6,13.64,360300.0,9.8319,9.8608,9.8319,9.8608,360300.0
2006-08-04 09:30:00,13.85,13.89,13.81,13.84,172400.0,10.0127,10.0416,9.9837,10.0054,172400.0
2006-08-04 10:00:00,13.84,13.85,13.73,13.73,174900.0,10.0054,10.0127,9.9259,9.9259,174900.0
2006-08-04 10:30:00,13.73,13.74,13.63,13.69,261000.0,9.9259,9.9331,9.8536,9.897,261000.0
2006-08-04 11:00:00,13.69,13.75,13.68,13.72,133500.0,9.897,9.9404,9.8898,9.9187,133500.0
2006-08-04 11:30:00,13.72,13.75,13.67,13.67,94100.0,9.9187,9.9404,9.8825,9.8825,94100.0
2006-08-04 12:00:00,13.68,13.68,13.54,13.56,101900.0,9.8898,9.8898,9.7885,9.803,101900.0
2006-08-04 12:30:00,13.56,13.56,13.49,13.5,143100.0,9.803,9.803,9.7524,9.7596,143100.0
2006-08-04 13:00:00,13.51,13.51,13.46,13.48,119300.0,9.7669,9.7669,9.7307,9.7452,119300.0
2006-08-04 13:30:00,13.48,13.5,13.44,13.45,96900.0,9.7452,9.7596,9.7162,9.7235,96900.0
2006-08-04 14:00:00,13.44,13.45,13.36,13.37,144300.0,9.7162,9.7235,9.6584,9.6656,144300.0
2006-08-04 14:30:00,13.37,13.37,13.32,13.35,212000.0,9.6656,9.6656,9.6295,9.6512,212000.0
2006-08-04 15:00:00,13.35,13.37,13.32,13.35,194600.0,9.6512,9.6656,9.6295,9.6512,194600.0
2006-08-04 15:30:00,13.34,13.48,13.33,13.48,357100.0,9.644,9.7452,9.6367,9.7452,357100.0
2006-08-07 09:30:00,13.35,13.36,13.22,13.33,116500.0,9.6512,9.6584,9.5572,9.6367,116500.0
2006-08-07 10:00:00,13.32,13.45,13.32,13.33,189400.0,9.6295,9.7235,9.6295,9.6367,189400.0
2006-08-07 10:30:00,13.33,13.4,13.31,13.35,171200.0,9.6367,9.6873,9.6223,9.6512,171200.0
2006-08-07 11:00:00,13.35,13.39,13.35,13.38,59900.0,9.6512,9.6801,9.6512,9.6729,59900.0
2006-08-07 11:30:00,13.38,13.39,13.35,13.37,63700.0,9.6729,9.6801,9.6512,9.6656,63700.0
2006-08-07 12:00:00,13.37,13.38,13.33,13.35,81000.0,9.6656,9.6729,9.6367,9.6512,81000.0
2006-08-07 12:30:00,13.34,13.37,13.34,13.36,47000.0,9.644,9.6656,9.644,9.6584,47000.0
2006-08-07 13:00:00,13.36,13.36,13.32,13.33,89500.0,9.6584,9.6584,9.6295,9.6367,89500.0
2006-08-07 13:30:00,13.33,13.36,13.32,13.32,50400.0,9.6367,9.6584,9.6295,9.6295,50400.0
2006-08-07 14:00:00,13.31,13.32,13.29,13.3,75000.0,9.6223,9.6295,9.6078,9.615,75000.0
2006-08-07 14:30:00,13.3,13.31,13.29,13.29,80200.0,9.615,9.6223,9.6078,9.6078,80200.0
2006-08-07 15:00:00,13.29,13.33,13.27,13.27,170700.0,9.6078,9.6367,9.5933,9.5933,170700.0
2006-08-07 15:30:00,13.28,13.28,13.23,13.23,334300.0,9.6006,9.6006,9.5644,9.5644,334300.0
2006-08-08 09:30:00,13.25,13.41,13.25,13.4,91300.0,9.5789,9.6946,9.5789,9.6873,91300.0
2006-08-08 10:00:00,13.41,13.43,13.34,13.34,116400.0,9.6946,9.709,9.644,9.644,116400.0
2006-08-08 10:30:00,13.35,13.35,13.31,13.33,76700.0,9.6512,9.6512,9.6223,9.6367,76700.0
2006-08-08 11:00:00,13.34,13.34,13.22,13.25,124300.0,9.644,9.644,9.5572,9.5789,124300.0
2006-08-08 11:30:00,13.25,13.3,13.24,13.3,94700.0,9.5789,9.615,9.5717,9.615,94700.0
2006-08-08 12:00:00,13.3,13.32,13.28,13.31,48400.0,9.615,9.6295,9.6006,9.6223,48400.0
2006-08-08 12:30:00,13.31,13.31,13.27,13.28,69600.0,9.6223,9.6223,9.5933,9.6006,69600.0
2006-08-08 13:00:00,13.28,13.28,13.25,13.27,122400.0,9.6006,9.6006,9.5789,9.5933,122400.0
2006-08-08 13:30:00,13.27,13.27,13.25,13.27,73700.0,9.5933,9.5933,9.5789,9.5933,73700.0
2006-08-08 14:00:00,13.27,13.27,13.2,13.21,173700.0,9.5933,9.5933,9.5427,9.55,173700.0
2006-08-08 14:30:00,13.2,13.26,13.16,13.17,141500.0,9.5427,9.5861,9.5138,9.5211,141500.0
2006-08-08 15:00:00,13.17,13.21,13.16,13.19,135800.0,9.5211,9.55,9.5138,9.5355,135800.0
2006-08-08 15:30:00,13.18,13.25,13.15,13.2,574300.0,9.5283,9.5789,9.5066,9.5427,574300.0
2006-08-09 09:30:00,13.24,13.34,13.2,13.3,75500.0,9.5717,9.644,9.5427,9.615,75500.0
2006-08-09 10:00:00,13.3,13.33,13.18,13.29,259400.0,9.615,9.6367,9.5283,9.6078,259400.0
2006-08-09 10:30:00,13.3,13.31,13.22,13.24,68300.0,9.615,9.6223,9.5572,9.5717,68300.0
2006-08-09 11:00:00,13.25,13.26,13.22,13.25,72300.0,9.5789,9.5861,9.5572,9.5789,72300.0
2006-08-09 11:30:00,13.25,13.25,13.23,13.25,73200.0,9.5789,9.5789,9.5644,9.5789,73200.0
2006-08-09 12:00:00,13.25,13.25,13.22,13.22,73800.0,9.5789,9.5789,9.5572,9.5572,73800.0
2006-08-09 12:30:00,13.22,13.24,13.19,13.2,158300.0,9.5572,9.5717,9.5355,9.5427,158300.0
2006-08-09 13:00:00,13.2,13.23,13.18,13.22,75000.0,9.5427,9.5644,9.5283,9.5572,75000.0
2006-08-09 13:30:00,13.22,13.22,13.17,13.17,57500.0,9.5572,9.5572,9.5211,9.5211,57500.0
2006-08-09 14:00:00,13.17,13.21,13.17,13.17,71200.0,9.5211,9.55,9.5211,9.5211,71200.0
2006-08-09 14:30:00,13.18,13.21,13.11,13.13,113900.0,9.5283,9.55,9.4777,9.4921,113900.0
2006-08-09 15:00:00,13.12,13.13,13.06,13.12,103700.0,9.4849,9.4921,9.4415,9.4849,103700.0
2006-08-09 15:30:00,13.11,13.16,13.1,13.14,244900.0,9.4777,9.5138,9.4704,9.4994,244900.0
2006-08-10 09:30:00,13.14,13.18,13.05,13.11,69000.0,9.4994,9.5283,9.4343,9.4777,69000.0
2006-08-10 10:00:00,13.11,13.22,13.11,13.22,106600.0,9.4777,9.5572,9.4777,9.5572,106600.0
2006-08-10 10:30:00,13.22,13.23,13.16,13.21,66000.0,9.5572,9.5644,9.5138,9.55,66000.0
2006-08-10 11:00:00,13.21,13.29,13.19,13.23,151100.0,9.55,9.6078,9.5355,9.5644,151100.0
2006-08-10 11:30:00,13.22,13.29,13.22,13.26,126600.0,9.5572,9.6078,9.5572,9.5861,126600.0
2006-08-10 12:00:00,13.26,13.28,13.25,13.27,78400.0,9.5861,9.6006,9.5789,9.5933,78400.0
2006-08-10 12:30:00,13.27,13.27,13.24,13.26,86700.0,9.5933,9.5933,9.5717,9.5861,86700.0
2006-08-10 13:00:00,13.25,13.27,13.25,13.25,111700.0,9.5789,9.5933,9.5789,9.5789,111700.0
2006-08-10 13:30:00,13.25,13.27,13.25,13.27,82600.0,9.5789,9.5933,9.5789,9.5933,82600.0
2006-08-10 14:00:00,13.27,13.28,13.25,13.26,82600.0,9.5933,9.6006,9.5789,9.5861,82600.0
2006-08-10 14:30:00,13.25,13.27,13.24,13.27,118100.0,9.5789,9.5933,9.5717,9.5933,118100.0
2006-08-10 15:00:00,13.27,13.37,13.27,13.36,360800.0,9.5933,9.6656,9.5933,9.6584,360800.0
2006-08-10 15:30:00,13.35,13.41,13.32,13.34,262000.0,9.6512,9.6946,9.6295,9.644,262000.0
2006-08-11 09:30:00,13.33,13.34,13.28,13.3,50200.0,9.6367,9.644,9.6006,9.615,50200.0
2006-08-11 10:00:00,13.3,13.38,13.29,13.34,81600.0,9.615,9.6729,9.6078,9.644,81600.0
2006-08-11 10:30:00,13.34,13.4,13.32,13.39,92900.0,9.644,9.6873,9.6295,9.6801,92900.0
2006-08-11 11:00:00,13.38,13.44,13.38,13.42,89500.0,9.6729,9.7162,9.6729,9.7018,89500.0
2006-08-11 11:30:00,13.42,13.48,13.42,13.46,178700.0,9.7018,9.7452,9.7018,9.7307,178700.0
2006-08-11 12:00:00,13.46,13.47,13.45,13.46,143500.0,9.7307,9.7379,9.7235,9.7307,143500.0
2006-08-11 12:30:00,13.47,13.49,13.44,13.46,51100.0,9.7379,9.7524,9.7162,9.7307,51100.0
2006-08-11 13:00:00,13.45,13.48,13.44,13.44,53600.0,9.7235,9.7452,9.7162,9.7162,53600.0
2006-08-11 13:30:00,13.45,13.48,13.42,13.48,68500.0,9.7235,9.7452,9.7018,9.7452,68500.0
2006-08-11 14:00:00,13.48,13.49,13.45,13.46,88300.0,9.7452,9.7524,9.7235,9.7307,88300.0
2006-08-11 14:30:00,13.47,13.49,13.46,13.49,74400.0,9.7379,9.7524,9.7307,9.7524,74400.0
2006-08-11 15:00:00,13.49,13.49,13.45,13.46,122900.0,9.7524,9.7524,9.7235,9.7307,122900.0
2006-08-11 15:30:00,13.47,13.52,13.45,13.47,288700.0,9.7379,9.7741,9.7235,9.7379,288700.0
2006-08-14 09:30:00,13.44,13.58,13.44,13.52,95300.0,9.7162,9.8175,9.7162,9.7741,95300.0
2006-08-14 10:00:00,13.52,13.64,13.52,13.62,111300.0,9.7741,9.8608,9.7741,9.8464,111300.0
2006-08-14 10:30:00,13.63,13.66,13.58,13.62,193900.0,9.8536,9.8753,9.8175,9.8464,193900.0
2006-08-14 11:00:00,13.61,13.63,13.56,13.6,141700.0,9.8391,9.8536,9.803,9.8319,141700.0
2006-08-14 11:30:00,13.61,13.73,13.61,13.67,163600.0,9.8391,9.9259,9.8391,9.8825,163600.0
2006-08-14 12:00:00,13.66,13.72,13.63,13.69,99100.0,9.8753,9.9187,9.8536,9.897,99100.0
2006-08-14 12:30:00,13.69,13.69,13.67,13.68,57300.0,9.897,9.897,9.8825,9.8898,57300.0
2006-08-14 13:00:00,13.68,13.68,13.64,13.65,57400.0,9.8898,9.8898,9.8608,9.8681,57400.0
2006-08-14 13:30:00,13.65,13.66,13.59,13.59,68500.0,9.8681,9.8753,9.8247,9.8247,68500.0
2006-08-14 14:00:00,13.6,13.6,13.52,13.53,81500.0,9.8319,9.8319,9.7741,9.7813,81500.0
2006-08-14 14:30:00,13.53,13.54,13.47,13.49,92000.0,9.7813,9.7885,9.7379,9.7524,92000.0
2006-08-14 15:00:00,13.47,13.48,13.43,13.44,96000.0,9.7379,9.7452,9.709,9.7162,96000.0
2006-08-14 15:30:00,13.44,13.48,13.42,13.47,154700.0,9.7162,9.7452,9.7018,9.7379,154700.0
2006-08-15 09:30:00,13.54,13.6,13.5,13.58,68800.0,9.7885,9.8319,9.7596,9.8175,68800.0
2006-08-15 10:00:00,13.58,13.59,13.54,13.57,73700.0,9.8175,9.8247,9.7885,9.8102,73700.0
2006-08-15 10:30:00,13.57,13.59,13.56,13.57,81800.0,9.8102,9.8247,9.803,9.8102,81800.0
2006-08-15 11:00:00,13.57,13.6,13.55,13.59,379100.0,9.8102,9.8319,9.7958,9.8247,379100.0
2006-08-15 11:30:00,13.59,13.6,13.57,13.58,30600.0,9.8247,9.8319,9.8102,9.8175,30600.0
2006-08-15 12:00:00,13.57,13.63,13.57,13.59,70700.0,9.8102,9.8536,9.8102,9.8247,70700.0
2006-08-15 12:30:00,13.59,13.6,13.56,13.57,74800.0,9.8247,9.8319,9.803,9.8102,74800.0
2006-08-15 13:00:00,13.57,13.57,13.54,13.55,37100.0,9.8102,9.8102,9.7885,9.7958,37100.0
2006-08-15 13:30:00,13.55,13.58,13.54,13.56,32000.0,9.7958,9.8175,9.7885,9.803,32000.0
2006-08-15 14:00:00,13.55,13.56,13.54,13.54,289400.0,9.7958,9.803,9.7885,9.7885,289400.0
2006-08-15 14:30:00,13.55,13.57,13.53,13.55,62200.0,9.7958,9.8102,9.7813,9.7958,62200.0
2006-08-15 15:00:00,13.54,13.56,13.53,13.55,78800.0,9.7885,9.803,9.7813,9.7958,78800.0
2006-08-15 15:30:00,13.55,13.56,13.52,13.53,162000.0,9.7958,9.803,9.7741,9.7813,162000.0
2006-08-16 09:30:00,13.6,13.68,13.55,13.57,154400.0,9.8319,9.8898,9.7958,9.8102,154400.0
2006-08-16 10:00:00,13.57,13.58,13.52,13.52,91800.0,9.8102,9.8175,9.7741,9.7741,91800.0
2006-08-16 10:30:00,13.53,13.55,13.52,13.53,70900.0,9.7813,9.7958,9.7741,9.7813,70900.0
2006-08-16 11:00:00,13.53,13.54,13.48,13.49,105400.0,9.7813,9.7885,9.7452,9.7524,105400.0
2006-08-16 11:30:00,13.49,13.5,13.46,13.46,63900.0,9.7524,9.7596,9.7307,9.7307,63900.0
2006-08-16 12:00:00,13.46,13.5,13.46,13.48,177900.0,9.7307,9.7596,9.7307,9.7452,177900.0
2006-08-16 12:30:00,13.49,13.49,13.45,13.46,149200.0,9.7524,9.7524,9.7235,9.7307,149200.0
2006-08-16 13:00:00,13.46,13.46,13.43,13.44,57700.0,9.7307,9.7307,9.709,9.7162,57700.0
2006-08-16 13:30:00,13.44,13.45,13.42,13.45,61200.0,9.7162,9.7235,9.7018,9.7235,61200.0
2006-08-16 14:00:00,13.45,13.53,13.44,13.53,122100.0,9.7235,9.7813,9.7162,9.7813,122100.0
2006-08-16 14:30:00,13.53,13.68,13.52,13.66,387700.0,9.7813,9.8898,9.7741,9.8753,387700.0
2006-08-16 15:00:00,13.67,13.81,13.62,13.77,373500.0,9.8825,9.9837,9.8464,9.9548,373500.0
2006-08-16 15:30:00,13.77,13.82,13.76,13.81,407500.0,9.9548,9.991,9.9476,9.9837,407500.0
2006-08-17 09:30:00,13.78,13.89,13.77,13.88,76200.0,9.962,10.0416,9.9548,10.0343,76200.0
2006-08-17 10:00:00,13.89,14.02,13.84,13.99,207300.0,10.0416,10.1355,10.0054,10.1139,207300.0
2006-08-17 10:30:00,13.99,14.11,13.97,14.09,388100.0,10.1139,10.2006,10.0994,10.1862,388100.0
2006-08-17 11:00:00,14.08,14.16,14.02,14.15,256800.0,10.1789,10.2368,10.1355,10.2295,256800.0
2006-08-17 11:30:00,14.16,14.19,14.11,14.18,185600.0,10.2368,10.2584,10.2006,10.2512,185600.0
2006-08-17 12:00:00,14.18,14.21,14.14,14.15,126800.0,10.2512,10.2729,10.2223,10.2295,126800.0
2006-08-17 12:30:00,14.15,14.23,14.15,14.2,189400.0,10.2295,10.2874,10.2295,10.2657,189400.0
2006-08-17 13:00:00,14.2,14.21,14.17,14.19,159100.0,10.2657,10.2729,10.244,10.2584,159100.0
2006-08-17 13:30:00,14.19,14.26,14.19,14.25,166600.0,10.2584,10.3091,10.2584,10.3018,166600.0
2006-08-17 14:00:00,14.25,14.26,14.18,14.2,129400.0,10.3018,10.3091,10.2512,10.2657,129400.0
2006-08-17 14:30:00,14.2,14.25,14.2,14.25,209000.0,10.2657,10.3018,10.2657,10.3018,209000.0
2006-08-17 15:00:00,14.25,14.34,14.24,14.33,326600.0,10.3018,10.3669,10.2946,10.3597,326600.0
2006-08-17 15:30:00,14.32,14.34,14.29,14.32,309900.0,10.3524,10.3669,10.3307,10.3524,309900.0
2006-08-18 09:30:00,14.27,14.27,14.03,14.16,173600.0,10.3163,10.3163,10.1428,10.2368,173600.0
2006-08-18 10:00:00,14.16,14.2,14.1,14.1,99600.0,10.2368,10.2657,10.1934,10.1934,99600.0
2006-08-18 10:30:00,14.1,14.19,14.1,14.18,80000.0,10.1934,10.2584,10.1934,10.2512,80000.0
2006-08-18 11:00:00,14.17,14.2,14.13,14.19,126500.0,10.244,10.2657,10.2151,10.2584,126500.0
2006-08-18 11:30:00,14.18,14.19,14.11,14.16,54100.0,10.2512,10.2584,10.2006,10.2368,54100.0
2006-08-18 12:00:00,14.16,14.17,14.15,14.17,58300.0,10.2368,10.244,10.2295,10.244,58300.0
2006-08-18 12:30:00,14.16,14.17,14.13,14.14,142600.0,10.2368,10.244,10.2151,10.2223,142600.0
2006-08-18 13:00:00,14.14,14.16,14.11,14.16,218000.0,10.2223,10.2368,10.2006,10.2368,218000.0
2006-08-18 13:30:00,14.16,14.17,14.13,14.16,225600.0,10.2368,10.244,10.2151,10.2368,225600.0
2006-08-18 14:00:00,14.15,14.25,14.14,14.22,136200.0,10.2295,10.3018,10.2223,10.2801,136200.0
2006-08-18 14:30:00,14.22,14.26,14.22,14.25,84100.0,10.2801,10.3091,10.2801,10.3018,84100.0
2006-08-18 15:00:00,14.25,14.28,14.23,14.26,195800.0,10.3018,10.3235,10.2874,10.3091,195800.0
2006-08-18 15:30:00,14.27,14.29,14.22,14.25,243100.0,10.3163,10.3307,10.2801,10.3018,243100.0
2006-08-21 09:30:00,14.36,14.68,14.36,14.68,280200.0,10.3813,10.6127,10.3813,10.6127,280200.0
2006-08-21 10:00:00,14.67,14.67,14.47,14.49,88500.0,10.6055,10.6055,10.4609,10.4753,88500.0
2006-08-21 10:30:00,14.49,14.5,14.4,14.4,72700.0,10.4753,10.4826,10.4103,10.4103,72700.0
2006-08-21 11:00:00,14.4,14.47,14.38,14.46,202000.0,10.4103,10.4609,10.3958,10.4536,202000.0
2006-08-21 11:30:00,14.46,14.51,14.46,14.49,194900.0,10.4536,10.4898,10.4536,10.4753,194900.0
2006-08-21 12:00:00,14.49,14.49,14.47,14.48,81700.0,10.4753,10.4753,10.4609,10.4681,81700.0
2006-08-21 12:30:00,14.48,14.51,14.48,14.51,70800.0,10.4681,10.4898,10.4681,10.4898,70800.0
2006-08-21 13:00:00,14.5,14.53,14.5,14.52,106800.0,10.4826,10.5042,10.4826,10.497,106800.0
2006-08-21 13:30:00,14.52,14.52,14.5,14.51,44600.0,10.497,10.497,10.4826,10.4898,44600.0
2006-08-21 14:00:00,14.51,14.51,14.5,14.51,26300.0,10.4898,10.4898,10.4826,10.4898,26300.0
2006-08-21 14:30:00,14.5,14.53,14.5,14.51,254200.0,10.4826,10.5042,10.4826,10.4898,254200.0
2006-08-21 15:00:00,14.51,14.52,14.5,14.5,131700.0,10.4898,10.497,10.4826,10.4826,131700.0
2006-08-21 15:30:00,14.5,14.52,14.48,14.51,306700.0,10.4826,10.497,10.4681,10.4898,306700.0
2006-08-22 09:30:00,14.5,14.53,14.37,14.41,84500.0,10.4826,10.5042,10.3886,10.4175,84500.0
2006-08-22 10:00:00,14.4,14.57,14.39,14.55,133500.0,10.4103,10.5332,10.403,10.5187,133500.0
2006-08-22 10:30:00,14.53,14.56,14.49,14.54,175200.0,10.5042,10.5259,10.4753,10.5115,175200.0
2006-08-22 11:00:00,14.54,14.54,14.5,14.53,106800.0,10.5115,10.5115,10.4826,10.5042,106800.0
2006-08-22 11:30:00,14.53,14.57,14.52,14.54,87800.0,10.5042,10.5332,10.497,10.5115,87800.0
2006-08-22 12:00:00,14.53,14.55,14.5,14.51,65200.0,10.5042,10.5187,10.4826,10.4898,65200.0
2006-08-22 12:30:00,14.5,14.52,14.49,14.52,87000.0,10.4826,10.497,10.4753,10.497,87000.0
2006-08-22 13:00:00,14.51,14.51,14.5,14.5,77500.0,10.4898,10.4898,10.4826,10.4826,77500.0
2006-08-22 13:30:00,14.5,14.51,14.5,14.51,35300.0,10.4826,10.4898,10.4826,10.4898,35300.0
2006-08-22 14:00:00,14.51,14.52,14.5,14.52,167900.0,10.4898,10.497,10.4826,10.497,167900.0
2006-08-22 14:30:00,14.51,14.53,14.5,14.52,125500.0,10.4898,10.5042,10.4826,10.497,125500.0
2006-08-22 15:00:00,14.52,14.53,14.51,14.51,81100.0,10.497,10.5042,10.4898,10.4898,81100.0
2006-08-22 15:30:00,14.51,14.56,14.5,14.56,321200.0,10.4898,10.5259,10.4826,10.5259,321200.0
2006-08-23 09:30:00,14.47,14.51,14.41,14.46,126000.0,10.4609,10.4898,10.4175,10.4536,126000.0
2006-08-23 10:00:00,14.48,14.52,14.47,14.5,70700.0,10.4681,10.497,10.4609,10.4826,70700.0
2006-08-23 10:30:00,14.5,14.51,14.5,14.51,77300.0,10.4826,10.4898,10.4826,10.4898,77300.0
2006-08-23 11:00:00,14.51,14.51,14.4,14.5,261000.0,10.4898,10.4898,10.4103,10.4826,261000.0
2006-08-23 11:30:00,14.51,14.51,14.46,14.5,155300.0,10.4898,10.4898,10.4536,10.4826,155300.0
2006-08-23 12:00:00,14.5,14.51,14.49,14.49,122400.0,10.4826,10.4898,10.4753,10.4753,122400.0
2006-08-23 12:30:00,14.49,14.51,14.49,14.5,71700.0,10.4753,10.4898,10.4753,10.4826,71700.0
2006-08-23 13:00:00,14.5,14.51,14.49,14.5,94300.0,10.4826,10.4898,10.4753,10.4826,94300.0
2006-08-23 13:30:00,14.5,14.51,14.48,14.49,150700.0,10.4826,10.4898,10.4681,10.4753,150700.0
2006-08-23 14:00:00,14.49,14.51,14.49,14.5,125800.0,10.4753,10.4898,10.4753,10.4826,125800.0
2006-08-23 14:30:00,14.49,14.51,14.49,14.5,130200.0,10.4753,10.4898,10.4753,10.4826,130200.0
2006-08-23 15:00:00,14.5,14.51,14.49,14.49,107900.0,10.4826,10.4898,10.4753,10.4753,107900.0
2006-08-23 15:30:00,14.49,14.52,14.49,14.51,241900.0,10.4753,10.497,10.4753,10.4898,241900.0
2006-08-24 09:30:00,14.53,14.55,14.42,14.47,69000.0,10.5042,10.5187,10.4247,10.4609,69000.0
2006-08-24 10:00:00,14.46,14.48,14.43,14.44,104100.0,10.4536,10.4681,10.432,10.4392,104100.0
2006-08-24 10:30:00,14.43,14.44,14.35,14.36,109800.0,10.432,10.4392,10.3741,10.3813,109800.0
2006-08-24 11:00:00,14.35,14.37,14.3,14.33,85100.0,10.3741,10.3886,10.338,10.3597,85100.0
2006-08-24 11:30:00,14.33,14.37,14.3,14.31,84500.0,10.3597,10.3886,10.338,10.3452,84500.0
2006-08-24 12:00:00,14.31,14.31,14.25,14.27,75100.0,10.3452,10.3452,10.3018,10.3163,75100.0
2006-08-24 12:30:00,14.26,14.27,14.2,14.22,79000.0,10.3091,10.3163,10.2657,10.2801,79000.0
2006-08-24 13:00:00,14.22,14.24,14.2,14.22,67800.0,10.2801,10.2946,10.2657,10.2801,67800.0
2006-08-24 13:30:00,14.22,14.24,14.18,14.21,97400.0,10.2801,10.2946,10.2512,10.2729,97400.0
2006-08-24 14:00:00,14.2,14.29,14.19,14.27,125900.0,10.2657,10.3307,10.2584,10.3163,125900.0
2006-08-24 14:30:00,14.27,14.27,14.24,14.26,126700.0,10.3163,10.3163,10.2946,10.3091,126700.0
2006-08-24 15:00:00,14.25,14.33,14.24,14.25,196000.0,10.3018,10.3597,10.2946,10.3018,196000.0
2006-08-24 15:30:00,14.25,14.29,14.24,14.27,187700.0,10.3018,10.3307,10.2946,10.3163,187700.0
2006-08-25 09:30:00,14.26,14.35,14.23,14.34,74700.0,10.3091,10.3741,10.2874,10.3669,74700.0
2006-08-25 10:00:00,14.34,14.43,14.33,14.38,83300.0,10.3669,10.432,10.3597,10.3958,83300.0
2006-08-25 10:30:00,14.39,14.39,14.32,14.38,63700.0,10.403,10.403,10.3524,10.3958,63700.0
2006-08-25 11:00:00,14.38,14.46,14.37,14.46,79600.0,10.3958,10.4536,10.3886,10.4536,79600.0
2006-08-25 11:30:00,14.45,14.5,14.44,14.47,98800.0,10.4464,10.4826,10.4392,10.4609,98800.0
2006-08-25 12:00:00,14.48,14.51,14.46,14.46,39700.0,10.4681,10.4898,10.4536,10.4536,39700.0
2006-08-25 12:30:00,14.47,14.49,14.44,14.47,60800.0,10.4609,10.4753,10.4392,10.4609,60800.0
2006-08-25 13:00:00,14.47,14.47,14.44,14.45,31300.0,10.4609,10.4609,10.4392,10.4464,31300.0
2006-08-25 13:30:00,14.46,14.47,14.44,14.46,57200.0,10.4536,10.4609,10.4392,10.4536,57200.0
2006-08-25 14:00:00,14.46,14.48,14.44,14.45,66400.0,10.4536,10.4681,10.4392,10.4464,66400.0
2006-08-25 14:30:00,14.46,14.46,14.45,14.46,46500.0,10.4536,10.4536,10.4464,10.4536,46500.0
2006-08-25 15:00:00,14.46,14.47,14.44,14.44,73800.0,10.4536,10.4609,10.4392,10.4392,73800.0
2006-08-25 15:30:00,14.45,14.47,14.45,14.46,83900.0,10.4464,10.4609,10.4464,10.4536,83900.0
2006-08-28 09:30:00,14.4,14.49,14.4,14.43,48700.0,10.4103,10.4753,10.4103,10.432,48700.0
2006-08-28 10:00:00,14.43,14.44,14.4,14.4,88700.0,10.432,10.4392,10.4103,10.4103,88700.0
2006-08-28 10:30:00,14.4,14.42,14.37,14.39,60300.0,10.4103,10.4247,10.3886,10.403,60300.0
2006-08-28 11:00:00,14.39,14.41,14.37,14.4,114700.0,10.403,10.4175,10.3886,10.4103,114700.0
2006-08-28 11:30:00,14.41,14.46,14.39,14.45,80000.0,10.4175,10.4536,10.403,10.4464,80000.0
2006-08-28 12:00:00,14.46,14.47,14.44,14.47,32800.0,10.4536,10.4609,10.4392,10.4609,32800.0
2006-08-28 12:30:00,14.47,14.48,14.45,14.46,36500.0,10.4609,10.4681,10.4464,10.4536,36500.0
2006-08-28 13:00:00,14.45,14.49,14.45,14.49,99900.0,10.4464,10.4753,10.4464,10.4753,99900.0
2006-08-28 13:30:00,14.49,14.52,14.48,14.52,46800.0,10.4753,10.497,10.4681,10.497,46800.0
2006-08-28 14:00:00,14.52,14.57,14.49,14.5,44500.0,10.497,10.5332,10.4753,10.4826,44500.0
2006-08-28 14:30:00,14.49,14.51,14.49,14.5,54600.0,10.4753,10.4898,10.4753,10.4826,54600.0
2006-08-28 15:00:00,14.5,14.51,14.49,14.5,42900.0,10.4826,10.4898,10.4753,10.4826,42900.0
2006-08-28 15:30:00,14.5,14.51,14.49,14.51,92400.0,10.4826,10.4898,10.4753,10.4898,92400.0
2006-08-29 09:30:00,14.55,14.78,14.55,14.78,125900.0,10.5187,10.685,10.5187,10.685,125900.0
2006-08-29 10:00:00,14.79,14.83,14.64,14.69,224700.0,10.6922,10.7211,10.5838,10.6199,224700.0
2006-08-29 10:30:00,14.69,14.77,14.66,14.77,114100.0,10.6199,10.6778,10.5982,10.6778,114100.0
2006-08-29 11:00:00,14.77,14.83,14.76,14.82,194800.0,10.6778,10.7211,10.6705,10.7139,194800.0
2006-08-29 11:30:00,14.82,14.83,14.81,14.81,37300.0,10.7139,10.7211,10.7067,10.7067,37300.0
2006-08-29 12:00:00,14.81,14.83,14.81,14.83,98200.0,10.7067,10.7211,10.7067,10.7211,98200.0
2006-08-29 12:30:00,14.82,14.83,14.8,14.81,76700.0,10.7139,10.7211,10.6994,10.7067,76700.0
2006-08-29 13:00:00,14.8,14.81,14.8,14.81,59300.0,10.6994,10.7067,10.6994,10.7067,59300.0
2006-08-29 13:30:00,14.81,14.82,14.8,14.81,66000.0,10.7067,10.7139,10.6994,10.7067,66000.0
2006-08-29 14:00:00,14.81,14.9,14.8,14.88,165500.0,10.7067,10.7717,10.6994,10.7573,165500.0
2006-08-29 14:30:00,14.88,14.91,14.87,14.91,86100.0,10.7573,10.779,10.75,10.779,86100.0
2006-08-29 15:00:00,14.91,15.0,14.89,14.99,260200.0,10.779,10.844,10.7645,10.8368,260200.0
2006-08-29 15:30:00,14.99,15.05,14.97,15.03,332000.0,10.8368,10.8802,10.8223,10.8657,332000.0
2006-08-30 09:30:00,15.0,15.0,14.79,14.88,174300.0,10.8734,10.8734,10.7212,10.7864,174300.0
2006-08-30 10:00:00,14.89,15.02,14.89,14.96,121500.0,10.7937,10.8879,10.7937,10.8444,121500.0
2006-08-30 10:30:00,14.97,14.97,14.92,14.92,103100.0,10.8517,10.8517,10.8154,10.8154,103100.0
2006-08-30 11:00:00,14.93,14.93,14.85,14.86,79300.0,10.8227,10.8227,10.7647,10.7719,79300.0
2006-08-30 11:30:00,14.87,14.87,14.82,14.83,70600.0,10.7792,10.7792,10.7429,10.7502,70600.0
2006-08-30 12:00:00,14.83,14.84,14.8,14.82,73400.0,10.7502,10.7574,10.7284,10.7429,73400.0
2006-08-30 12:30:00,14.82,14.82,14.77,14.78,65100.0,10.7429,10.7429,10.7067,10.7139,65100.0
2006-08-30 13:00:00,14.78,14.81,14.74,14.81,106800.0,10.7139,10.7357,10.6849,10.7357,106800.0
2006-08-30 13:30:00,14.81,14.81,14.75,14.76,52500.0,10.7357,10.7357,10.6922,10.6994,52500.0
2006-08-30 14:00:00,14.75,14.76,14.74,14.75,65400.0,10.6922,10.6994,10.6849,10.6922,65400.0
2006-08-30 14:30:00,14.76,14.77,14.72,14.77,168200.0,10.6994,10.7067,10.6704,10.7067,168200.0
2006-08-30 15:00:00,14.77,14.8,14.75,14.8,102000.0,10.7067,10.7284,10.6922,10.7284,102000.0
2006-08-30 15:30:00,14.8,14.82,14.74,14.74,316600.0,10.7284,10.7429,10.6849,10.6849,316600.0
2006-08-31 09:30:00,14.76,14.87,14.76,14.79,113200.0,10.6994,10.7792,10.6994,10.7212,113200.0
2006-08-31 10:00:00,14.8,14.83,14.73,14.8,121200.0,10.7284,10.7502,10.6777,10.7284,121200.0
2006-08-31 10:30:00,14.8,14.86,14.8,14.86,32000.0,10.7284,10.7719,10.7284,10.7719,32000.0
2006-08-31 11:00:00,14.86,14.89,14.81,14.82,118600.0,10.7719,10.7937,10.7357,10.7429,118600.0
2006-08-31 11:30:00,14.81,14.82,14.75,14.76,40800.0,10.7357,10.7429,10.6922,10.6994,40800.0
2006-08-31 12:00:00,14.75,14.76,14.74,14.75,40600.0,10.6922,10.6994,10.6849,10.6922,40600.0
2006-08-31 12:30:00,14.75,14.75,14.74,14.74,38800.0,10.6922,10.6922,10.6849,10.6849,38800.0
2006-08-31 13:00:00,14.73,14.75,14.73,14.75,29300.0,10.6777,10.6922,10.6777,10.6922,29300.0
2006-08-31 13:30:00,14.75,14.75,14.72,14.73,59700.0,10.6922,10.6922,10.6704,10.6777,59700.0
2006-08-31 14:00:00,14.72,14.74,14.71,14.71,38900.0,10.6704,10.6849,10.6632,10.6632,38900.0
2006-08-31 14:30:00,14.7,14.71,14.69,14.71,54800.0,10.6559,10.6632,10.6487,10.6632,54800.0
2006-08-31 15:00:00,14.7,14.71,14.68,14.68,88300.0,10.6559,10.6632,10.6414,10.6414,88300.0
2006-08-31 15:30:00,14.68,14.75,14.68,14.72,208100.0,10.6414,10.6922,10.6414,10.6704,208100.0
2006-09-01 09:30:00,14.7,14.77,14.56,14.77,156000.0,10.6559,10.7067,10.5545,10.7067,156000.0
2006-09-01 10:00:00,14.77,14.79,14.68,14.68,87900.0,10.7067,10.7212,10.6414,10.6414,87900.0
2006-09-01 10:30:00,14.69,14.71,14.68,14.71,70100.0,10.6487,10.6632,10.6414,10.6632,70100.0
2006-09-01 11:00:00,14.71,14.78,14.71,14.78,69400.0,10.6632,10.7139,10.6632,10.7139,69400.0
2006-09-01 11:30:00,14.78,14.78,14.74,14.78,54200.0,10.7139,10.7139,10.6849,10.7139,54200.0
2006-09-01 12:00:00,14.78,14.82,14.78,14.82,81200.0,10.7139,10.7429,10.7139,10.7429,81200.0
2006-09-01 12:30:00,14.82,14.82,14.8,14.8,36200.0,10.7429,10.7429,10.7284,10.7284,36200.0
2006-09-01 13:00:00,14.8,14.81,14.77,14.77,98000.0,10.7284,10.7357,10.7067,10.7067,98000.0
2006-09-01 13:30:00,14.78,14.8,14.78,14.8,33700.0,10.7139,10.7284,10.7139,10.7284,33700.0
2006-09-01 14:00:00,14.79,14.8,14.78,14.78,32900.0,10.7212,10.7284,10.7139,10.7139,32900.0
2006-09-01 14:30:00,14.78,14.79,14.75,14.75,78900.0,10.7139,10.7212,10.6922,10.6922,78900.0
2006-09-01 15:00:00,14.76,14.8,14.72,14.76,120400.0,10.6994,10.7284,10.6704,10.6994,120400.0
2006-09-01 15:30:00,14.77,14.77,14.71,14.71,111300.0,10.7067,10.7067,10.6632,10.6632,111300.0
2006-09-05 09:30:00,14.6,14.75,14.52,14.7,88000.0,10.5835,10.6922,10.5255,10.6559,88000.0
2006-09-05 10:00:00,14.72,14.84,14.7,14.76,127700.0,10.6704,10.7574,10.6559,10.6994,127700.0
2006-09-05 10:30:00,14.74,14.8,14.74,14.78,119300.0,10.6849,10.7284,10.6849,10.7139,119300.0
2006-09-05 11:00:00,14.77,14.85,14.77,14.84,79300.0,10.7067,10.7647,10.7067,10.7574,79300.0
2006-09-05 11:30:00,14.84,14.85,14.77,14.78,955000.0,10.7574,10.7647,10.7067,10.7139,955000.0
2006-09-05 12:00:00,14.78,14.79,14.76,14.77,31300.0,10.7139,10.7212,10.6994,10.7067,31300.0
2006-09-05 12:30:00,14.77,14.78,14.73,14.77,52500.0,10.7067,10.7139,10.6777,10.7067,52500.0
2006-09-05 13:00:00,14.78,14.79,14.74,14.78,36600.0,10.7139,10.7212,10.6849,10.7139,36600.0
2006-09-05 13:30:00,14.79,14.81,14.78,14.8,30700.0,10.7212,10.7357,10.7139,10.7284,30700.0
2006-09-05 14:00:00,14.8,14.84,14.78,14.79,67700.0,10.7284,10.7574,10.7139,10.7212,67700.0
2006-09-05 14:30:00,14.79,14.8,14.78,14.79,44800.0,10.7212,10.7284,10.7139,10.7212,44800.0
2006-09-05 15:00:00,14.79,14.79,14.78,14.79,30200.0,10.7212,10.7212,10.7139,10.7212,30200.0
2006-09-05 15:30:00,14.78,14.79,14.78,14.78,77800.0,10.7139,10.7212,10.7139,10.7139,77800.0
2006-09-06 09:30:00,14.77,14.79,14.72,14.76,62000.0,10.7067,10.7212,10.6704,10.6994,62000.0
2006-09-06 10:00:00,14.76,14.76,14.68,14.75,177000.0,10.6994,10.6994,10.6414,10.6922,177000.0
2006-09-06 10:30:00,14.75,14.76,14.73,14.76,80500.0,10.6922,10.6994,10.6777,10.6994,80500.0
2006-09-06 11:00:00,14.75,14.79,14.75,14.76,112100.0,10.6922,10.7212,10.6922,10.6994,112100.0
2006-09-06 11:30:00,14.76,14.79,14.75,14.76,50700.0,10.6994,10.7212,10.6922,10.6994,50700.0
2006-09-06 12:00:00,14.76,14.76,14.75,14.76,71400.0,10.6994,10.6994,10.6922,10.6994,71400.0
2006-09-06 12:30:00,14.76,14.77,14.75,14.76,33600.0,10.6994,10.7067,10.6922,10.6994,33600.0
2006-09-06 13:00:00,14.76,14.78,14.75,14.77,49600.0,10.6994,10.7139,10.6922,10.7067,49600.0
2006-09-06 13:30:00,14.77,14.83,14.77,14.83,78600.0,10.7067,10.7502,10.7067,10.7502,78600.0
2006-09-06 14:00:00,14.83,14.85,14.8,14.85,82100.0,10.7502,10.7647,10.7284,10.7647,82100.0
2006-09-06 14:30:00,14.85,14.85,14.8,14.81,83400.0,10.7647,10.7647,10.7284,10.7357,83400.0
2006-09-06 15:00:00,14.81,14.89,14.81,14.87,121300.0,10.7357,10.7937,10.7357,10.7792,121300.0
2006-09-06 15:30:00,14.87,14.95,14.86,14.93,269200.0,10.7792,10.8372,10.7719,10.8227,269200.0
2006-09-07 09:30:00,14.93,15.07,14.92,15.04,180300.0,10.8227,10.9242,10.8154,10.9024,180300.0
2006-09-07 10:00:00,15.05,15.14,15.03,15.14,425700.0,10.9097,10.9749,10.8952,10.9749,425700.0
2006-09-07 10:30:00,15.14,15.15,15.06,15.11,154700.0,10.9749,10.9821,10.9169,10.9532,154700.0
2006-09-07 11:00:00,15.1,15.18,15.1,15.17,351400.0,10.9459,11.0039,10.9459,10.9966,351400.0
2006-09-07 11:30:00,15.17,15.17,15.1,15.12,86500.0,10.9966,10.9966,10.9459,10.9604,86500.0
2006-09-07 12:00:00,15.13,15.19,15.12,15.17,149900.0,10.9677,11.0111,10.9604,10.9966,149900.0
2006-09-07 12:30:00,15.16,15.17,15.15,15.16,84000.0,10.9894,10.9966,10.9821,10.9894,84000.0
2006-09-07 13:00:00,15.15,15.16,15.11,15.11,37700.0,10.9821,10.9894,10.9532,10.9532,37700.0
2006-09-07 13:30:00,15.12,15.12,15.1,15.1,111800.0,10.9604,10.9604,10.9459,10.9459,111800.0
2006-09-07 14:00:00,15.1,15.11,15.1,15.11,52000.0,10.9459,10.9532,10.9459,10.9532,52000.0
2006-09-07 14:30:00,15.11,15.11,15.07,15.09,143900.0,10.9532,10.9532,10.9242,10.9387,143900.0
2006-09-07 15:00:00,15.07,15.12,15.06,15.09,230600.0,10.9242,10.9604,10.9169,10.9387,230600.0
2006-09-07 15:30:00,15.09,15.12,15.07,15.11,210100.0,10.9387,10.9604,10.9242,10.9532,210100.0
2006-09-08 09:30:00,15.2,15.29,15.2,15.29,280500.0,11.0184,11.0836,11.0184,11.0836,280500.0
2006-09-08 10:00:00,15.29,15.29,15.2,15.21,72200.0,11.0836,11.0836,11.0184,11.0256,72200.0
2006-09-08 10:30:00,15.2,15.23,15.13,15.14,88700.0,11.0184,11.0401,10.9677,10.9749,88700.0
2006-09-08 11:00:00,15.14,15.16,15.13,15.14,70600.0,10.9749,10.9894,10.9677,10.9749,70600.0
2006-09-08 11:30:00,15.15,15.15,15.11,15.14,93900.0,10.9821,10.9821,10.9532,10.9749,93900.0
2006-09-08 12:00:00,15.14,15.14,15.08,15.1,126000.0,10.9749,10.9749,10.9314,10.9459,126000.0
2006-09-08 12:30:00,15.1,15.1,15.05,15.06,64600.0,10.9459,10.9459,10.9097,10.9169,64600.0
2006-09-08 13:00:00,15.06,15.13,15.05,15.13,180100.0,10.9169,10.9677,10.9097,10.9677,180100.0
2006-09-08 13:30:00,15.13,15.14,15.09,15.11,123300.0,10.9677,10.9749,10.9387,10.9532,123300.0
2006-09-08 14:00:00,15.11,15.15,15.1,15.13,74300.0,10.9532,10.9821,10.9459,10.9677,74300.0
2006-09-08 14:30:00,15.13,15.16,15.13,15.16,202800.0,10.9677,10.9894,10.9677,10.9894,202800.0
2006-09-08 15:00:00,15.15,15.17,15.13,15.17,157800.0,10.9821,10.9966,10.9677,10.9966,157800.0
2006-09-08 15:30:00,15.17,15.2,15.16,15.2,249700.0,10.9966,11.0184,10.9894,11.0184,249700.0
2006-09-11 09:30:00,15.1,15.18,15.01,15.01,64400.0,10.9459,11.0039,10.8807,10.8807,64400.0
2006-09-11 10:00:00,15.01,15.09,15.01,15.01,53000.0,10.8807,10.9387,10.8807,10.8807,53000.0
2006-09-11 10:30:00,15.02,15.04,14.95,14.95,99200.0,10.8879,10.9024,10.8372,10.8372,99200.0
2006-09-11 11:00:00,14.95,14.96,14.95,14.95,70800.0,10.8372,10.8444,10.8372,10.8372,70800.0
2006-09-11 11:30:00,14.96,14.96,14.86,14.88,131800.0,10.8444,10.8444,10.7719,10.7864,131800.0
2006-09-11 12:00:00,14.88,14.97,14.88,14.96,116500.0,10.7864,10.8517,10.7864,10.8444,116500.0
2006-09-11 12:30:00,14.97,14.97,14.94,14.95,35800.0,10.8517,10.8517,10.8299,10.8372,35800.0
2006-09-11 13:00:00,14.95,14.96,14.93,14.96,52300.0,10.8372,10.8444,10.8227,10.8444,52300.0
2006-09-11 13:30:00,14.96,14.96,14.94,14.94,130600.0,10.8444,10.8444,10.8299,10.8299,130600.0
2006-09-11 14:00:00,14.95,14.97,14.94,14.96,53500.0,10.8372,10.8517,10.8299,10.8444,53500.0
2006-09-11 14:30:00,14.96,14.98,14.95,14.96,75400.0,10.8444,10.8589,10.8372,10.8444,75400.0
2006-09-11 15:00:00,14.96,14.97,14.94,14.95,74900.0,10.8444,10.8517,10.8299,10.8372,74900.0
2006-09-11 15:30:00,14.95,14.97,14.94,14.96,311900.0,10.8372,10.8517,10.8299,10.8444,311900.0
2006-09-12 09:30:00,14.98,15.0,14.92,14.97,239300.0,10.8589,10.8734,10.8154,10.8517,239300.0
2006-09-12 10:00:00,14.97,14.98,14.95,14.97,62300.0,10.8517,10.8589,10.8372,10.8517,62300.0
2006-09-12 10:30:00,14.96,14.97,14.95,14.96,55200.0,10.8444,10.8517,10.8372,10.8444,55200.0
2006-09-12 11:00:00,14.97,14.97,14.92,14.96,96500.0,10.8517,10.8517,10.8154,10.8444,96500.0
2006-09-12 11:30:00,14.95,14.96,14.89,14.91,792000.0,10.8372,10.8444,10.7937,10.8082,792000.0
2006-09-12 12:00:00,14.9,14.91,14.88,14.9,365800.0,10.8009,10.8082,10.7864,10.8009,365800.0
2006-09-12 12:30:00,14.9,14.9,14.88,14.89,63200.0,10.8009,10.8009,10.7864,10.7937,63200.0
2006-09-12 13:00:00,14.89,14.91,14.88,14.91,245900.0,10.7937,10.8082,10.7864,10.8082,245900.0
2006-09-12 13:30:00,14.9,14.95,14.9,14.93,71900.0,10.8009,10.8372,10.8009,10.8227,71900.0
2006-09-12 14:00:00,14.93,14.96,14.92,14.94,149600.0,10.8227,10.8444,10.8154,10.8299,149600.0
2006-09-12 14:30:00,14.93,14.95,14.93,14.95,81700.0,10.8227,10.8372,10.8227,10.8372,81700.0
2006-09-12 15:00:00,14.95,15.02,14.93,15.0,336300.0,10.8372,10.8879,10.8227,10.8734,336300.0
2006-09-12 15:30:00,15.01,15.03,14.98,15.02,248100.0,10.8807,10.8952,10.8589,10.8879,248100.0
2006-09-13 09:30:00,15.02,15.03,14.91,15.03,71900.0,10.8879,10.8952,10.8082,10.8952,71900.0
2006-09-13 10:00:00,15.03,15.04,14.99,15.01,56500.0,10.8952,10.9024,10.8662,10.8807,56500.0
2006-09-13 10:30:00,15.0,15.02,15.0,15.01,35800.0,10.8734,10.8879,10.8734,10.8807,35800.0
2006-09-13 11:00:00,15.01,15.02,15.0,15.01,54200.0,10.8807,10.8879,10.8734,10.8807,54200.0
2006-09-13 11:30:00,15.01,15.03,14.99,15.0,42700.0,10.8807,10.8952,10.8662,10.8734,42700.0
2006-09-13 12:00:00,15.01,15.08,15.0,15.07,41400.0,10.8807,10.9314,10.8734,10.9242,41400.0
2006-09-13 12:30:00,15.07,15.07,15.03,15.04,28800.0,10.9242,10.9242,10.8952,10.9024,28800.0
2006-09-13 13:00:00,15.04,15.07,15.03,15.07,40100.0,10.9024,10.9242,10.8952,10.9242,40100.0
2006-09-13 13:30:00,15.07,15.1,15.06,15.09,43400.0,10.9242,10.9459,10.9169,10.9387,43400.0
2006-09-13 14:00:00,15.09,15.1,15.08,15.1,38200.0,10.9387,10.9459,10.9314,10.9459,38200.0
2006-09-13 14:30:00,15.1,15.14,15.09,15.14,78600.0,10.9459,10.9749,10.9387,10.9749,78600.0
2006-09-13 15:00:00,15.14,15.15,15.12,15.13,51300.0,10.9749,10.9821,10.9604,10.9677,51300.0
2006-09-13 15:30:00,15.13,15.26,15.12,15.26,436100.0,10.9677,11.0619,10.9604,11.0619,436100.0
2006-09-14 09:30:00,15.2,15.39,15.18,15.39,78900.0,11.0184,11.1561,11.0039,11.1561,78900.0
2006-09-14 10:00:00,15.38,15.5,15.31,15.48,215500.0,11.1489,11.2359,11.0981,11.2214,215500.0
2006-09-14 10:30:00,15.5,15.6,15.49,15.57,217400.0,11.2359,11.3084,11.2286,11.2866,217400.0
2006-09-14 11:00:00,15.57,15.68,15.56,15.65,291700.0,11.2866,11.3663,11.2794,11.3446,291700.0
2006-09-14 11:30:00,15.63,15.65,15.61,15.62,67800.0,11.3301,11.3446,11.3156,11.3228,67800.0
2006-09-14 12:00:00,15.63,15.7,15.62,15.7,111900.0,11.3301,11.3808,11.3228,11.3808,111900.0
2006-09-14 12:30:00,15.69,15.84,15.69,15.79,276200.0,11.3736,11.4823,11.3736,11.4461,276200.0
2006-09-14 13:00:00,15.78,15.79,15.74,15.79,99900.0,11.4388,11.4461,11.4098,11.4461,99900.0
2006-09-14 13:30:00,15.79,15.79,15.75,15.77,66500.0,11.4461,11.4461,11.4171,11.4316,66500.0
2006-09-14 14:00:00,15.76,15.76,15.68,15.73,122500.0,11.4243,11.4243,11.3663,11.4026,122500.0
2006-09-14 14:30:00,15.72,15.74,15.66,15.74,142200.0,11.3953,11.4098,11.3518,11.4098,142200.0
2006-09-14 15:00:00,15.73,15.76,15.73,15.74,195800.0,11.4026,11.4243,11.4026,11.4098,195800.0
2006-09-14 15:30:00,15.73,15.78,15.72,15.78,295000.0,11.4026,11.4388,11.3953,11.4388,295000.0
2006-09-15 09:30:00,15.78,15.78,15.63,15.65,351200.0,11.4388,11.4388,11.3301,11.3446,351200.0
2006-09-15 10:00:00,15.65,15.68,15.58,15.6,112700.0,11.3446,11.3663,11.2939,11.3084,112700.0
2006-09-15 10:30:00,15.6,15.6,15.5,15.54,89700.0,11.3084,11.3084,11.2359,11.2649,89700.0
2006-09-15 11:00:00,15.54,15.67,15.54,15.61,119100.0,11.2649,11.3591,11.2649,11.3156,119100.0
2006-09-15 11:30:00,15.6,15.65,15.56,15.63,139100.0,11.3084,11.3446,11.2794,11.3301,139100.0
2006-09-15 12:00:00,15.62,15.66,15.61,15.65,60700.0,11.3228,11.3518,11.3156,11.3446,60700.0
2006-09-15 12:30:00,15.65,15.67,15.64,15.66,53000.0,11.3446,11.3591,11.3373,11.3518,53000.0
2006-09-15 13:00:00,15.66,15.68,15.66,15.67,89000.0,11.3518,11.3663,11.3518,11.3591,89000.0
2006-09-15 13:30:00,15.67,15.7,15.67,15.7,73300.0,11.3591,11.3808,11.3591,11.3808,73300.0
2006-09-15 14:00:00,15.69,15.74,15.69,15.72,81200.0,11.3736,11.4098,11.3736,11.3953,81200.0
2006-09-15 14:30:00,15.73,15.78,15.73,15.78,121300.0,11.4026,11.4388,11.4026,11.4388,121300.0
2006-09-15 15:00:00,15.78,15.85,15.76,15.84,257400.0,11.4388,11.4896,11.4243,11.4823,257400.0
2006-09-15 15:30:00,15.84,16.0,15.83,15.95,630700.0,11.4823,11.5983,11.4751,11.5621,630700.0
2006-09-18 09:30:00,15.95,15.97,15.89,15.96,125600.0,11.5621,11.5766,11.5186,11.5693,125600.0
2006-09-18 10:00:00,15.95,15.96,15.83,15.88,256800.0,11.5621,11.5693,11.4751,11.5113,256800.0
2006-09-18 10:30:00,15.88,15.94,15.85,15.94,96400.0,11.5113,11.5548,11.4896,11.5548,96400.0
2006-09-18 11:00:00,15.93,16.0,15.92,15.98,149600.0,11.5476,11.5983,11.5403,11.5838,149600.0
2006-09-18 11:30:00,15.97,15.99,15.93,15.99,178600.0,11.5766,11.5911,11.5476,11.5911,178600.0
2006-09-18 12:00:00,15.99,16.01,15.97,16.0,168800.0,11.5911,11.6056,11.5766,11.5983,168800.0
2006-09-18 12:30:00,16.0,16.01,15.99,15.99,57500.0,11.5983,11.6056,11.5911,11.5911,57500.0
2006-09-18 13:00:00,15.99,15.99,15.98,15.98,58800.0,11.5911,11.5911,11.5838,11.5838,58800.0
2006-09-18 13:30:00,15.98,15.99,15.93,15.94,192000.0,11.5838,11.5911,11.5476,11.5548,192000.0
2006-09-18 14:00:00,15.94,15.97,15.94,15.97,140400.0,11.5548,11.5766,11.5548,11.5766,140400.0
2006-09-18 14:30:00,15.96,15.97,15.95,15.97,81200.0,11.5693,11.5766,11.5621,11.5766,81200.0
2006-09-18 15:00:00,15.96,16.01,15.96,15.99,348000.0,11.5693,11.6056,11.5693,11.5911,348000.0
2006-09-18 15:30:00,15.99,16.01,15.99,16.01,188800.0,11.5911,11.6056,11.5911,11.6056,188800.0
2006-09-19 09:30:00,16.06,16.06,15.89,15.97,229000.0,11.6418,11.6418,11.5186,11.5766,229000.0
2006-09-19 10:00:00,15.96,16.03,15.91,16.01,161200.0,11.5693,11.6201,11.5331,11.6056,161200.0
2006-09-19 10:30:00,16.02,16.02,15.96,15.96,116700.0,11.6128,11.6128,11.5693,11.5693,116700.0
2006-09-19 11:00:00,15.96,16.09,15.95,16.08,233000.0,11.5693,11.6635,11.5621,11.6563,233000.0
2006-09-19 11:30:00,16.08,16.1,16.07,16.08,135800.0,11.6563,11.6708,11.6491,11.6563,135800.0
2006-09-19 12:00:00,16.08,16.15,16.07,16.15,137900.0,11.6563,11.707,11.6491,11.707,137900.0
2006-09-19 12:30:00,16.15,16.15,16.13,16.15,72600.0,11.707,11.707,11.6925,11.707,72600.0
2006-09-19 13:00:00,16.14,16.15,16.11,16.12,86600.0,11.6998,11.707,11.678,11.6853,86600.0
2006-09-19 13:30:00,16.12,16.12,16.07,16.12,219700.0,11.6853,11.6853,11.6491,11.6853,219700.0
2006-09-19 14:00:00,16.12,16.13,16.03,16.07,165900.0,11.6853,11.6925,11.6201,11.6491,165900.0
2006-09-19 14:30:00,16.07,16.11,16.04,16.07,160800.0,11.6491,11.678,11.6273,11.6491,160800.0
2006-09-19 15:00:00,16.07,16.1,16.04,16.08,267300.0,11.6491,11.6708,11.6273,11.6563,267300.0
2006-09-19 15:30:00,16.08,16.13,16.05,16.12,303000.0,11.6563,11.6925,11.6346,11.6853,303000.0
2006-09-20 09:30:00,16.28,16.28,16.1,16.14,121000.0,11.8013,11.8013,11.6708,11.6998,121000.0
2006-09-20 10:00:00,16.14,16.14,16.04,16.08,137800.0,11.6998,11.6998,11.6273,11.6563,137800.0
2006-09-20 10:30:00,16.08,16.08,16.03,16.05,98400.0,11.6563,11.6563,11.6201,11.6346,98400.0
2006-09-20 11:00:00,16.04,16.06,16.01,16.03,97900.0,11.6273,11.6418,11.6056,11.6201,97900.0
2006-09-20 11:30:00,16.03,16.05,15.99,16.01,102400.0,11.6201,11.6346,11.5911,11.6056,102400.0
2006-09-20 12:00:00,16.0,16.03,15.95,15.96,191800.0,11.5983,11.6201,11.5621,11.5693,191800.0
2006-09-20 12:30:00,15.94,15.95,15.88,15.9,184100.0,11.5548,11.5621,11.5113,11.5258,184100.0
2006-09-20 13:00:00,15.89,15.92,15.88,15.89,124200.0,11.5186,11.5403,11.5113,11.5186,124200.0
2006-09-20 13:30:00,15.89,15.92,15.87,15.89,197900.0,11.5186,11.5403,11.5041,11.5186,197900.0
2006-09-20 14:00:00,15.89,15.96,15.87,15.92,188000.0,11.5186,11.5693,11.5041,11.5403,188000.0
2006-09-20 14:30:00,15.91,15.93,15.89,15.91,219600.0,11.5331,11.5476,11.5186,11.5331,219600.0
2006-09-20 15:00:00,15.92,15.93,15.88,15.91,139600.0,11.5403,11.5476,11.5113,11.5331,139600.0
2006-09-20 15:30:00,15.91,15.93,15.9,15.92,212200.0,11.5331,11.5476,11.5258,11.5403,212200.0
2006-09-21 09:30:00,15.94,16.05,15.91,15.98,172300.0,11.5548,11.6346,11.5331,11.5838,172300.0
2006-09-21 10:00:00,15.98,16.0,15.89,15.93,126600.0,11.5838,11.5983,11.5186,11.5476,126600.0
2006-09-21 10:30:00,15.91,15.93,15.86,15.86,93000.0,11.5331,11.5476,11.4968,11.4968,93000.0
2006-09-21 11:00:00,15.86,15.98,15.86,15.93,129500.0,11.4968,11.5838,11.4968,11.5476,129500.0
2006-09-21 11:30:00,15.93,15.95,15.89,15.92,59800.0,11.5476,11.5621,11.5186,11.5403,59800.0
2006-09-21 12:00:00,15.91,15.92,15.86,15.9,79200.0,11.5331,11.5403,11.4968,11.5258,79200.0
2006-09-21 12:30:00,15.9,15.93,15.89,15.92,80800.0,11.5258,11.5476,11.5186,11.5403,80800.0
2006-09-21 13:00:00,15.92,15.93,15.9,15.91,59400.0,11.5403,11.5476,11.5258,11.5331,59400.0
2006-09-21 13:30:00,15.91,15.93,15.91,15.92,67800.0,11.5331,11.5476,11.5331,11.5403,67800.0
2006-09-21 14:00:00,15.92,15.93,15.87,15.9,69100.0,11.5403,11.5476,11.5041,11.5258,69100.0
2006-09-21 14:30:00,15.89,15.93,15.85,15.85,95800.0,11.5186,11.5476,11.4896,11.4896,95800.0
2006-09-21 15:00:00,15.86,15.88,15.81,15.87,115200.0,11.4968,11.5113,11.4606,11.5041,115200.0
2006-09-21 15:30:00,15.87,15.91,15.85,15.9,230600.0,11.5041,11.5331,11.4896,11.5258,230600.0
2006-09-22 09:30:00,15.92,15.95,15.87,15.9,113800.0,11.5403,11.5621,11.5041,11.5258,113800.0
2006-09-22 10:00:00,15.89,15.9,15.81,15.87,137600.0,11.5186,11.5258,11.4606,11.5041,137600.0
2006-09-22 10:30:00,15.85,15.88,15.84,15.87,94400.0,11.4896,11.5113,11.4823,11.5041,94400.0
2006-09-22 11:00:00,15.87,15.87,15.83,15.84,68900.0,11.5041,11.5041,11.4751,11.4823,68900.0
2006-09-22 11:30:00,15.84,15.85,15.78,15.81,85900.0,11.4823,11.4896,11.4388,11.4606,85900.0
2006-09-22 12:00:00,15.81,15.81,15.78,15.8,77200.0,11.4606,11.4606,11.4388,11.4533,77200.0
2006-09-22 12:30:00,15.8,15.8,15.77,15.78,43700.0,11.4533,11.4533,11.4316,11.4388,43700.0
2006-09-22 13:00:00,15.78,15.86,15.77,15.85,132900.0,11.4388,11.4968,11.4316,11.4896,132900.0
2006-09-22 13:30:00,15.86,15.9,15.85,15.9,105300.0,11.4968,11.5258,11.4896,11.5258,105300.0
2006-09-22 14:00:00,15.9,15.9,15.85,15.87,74600.0,11.5258,11.5258,11.4896,11.5041,74600.0
2006-09-22 14:30:00,15.87,15.92,15.85,15.91,128500.0,11.5041,11.5403,11.4896,11.5331,128500.0
2006-09-22 15:00:00,15.91,15.96,15.86,15.94,159000.0,11.5331,11.5693,11.4968,11.5548,159000.0
2006-09-22 15:30:00,15.94,15.96,15.92,15.95,217100.0,11.5548,11.5693,11.5403,11.5621,217100.0
2006-09-25 09:30:00,15.96,16.02,15.93,15.99,123200.0,11.5693,11.6128,11.5476,11.5911,123200.0
2006-09-25 10:00:00,15.99,16.04,15.94,16.01,220700.0,11.5911,11.6273,11.5548,11.6056,220700.0
2006-09-25 10:30:00,16.01,16.02,15.95,16.0,111700.0,11.6056,11.6128,11.5621,11.5983,111700.0
2006-09-25 11:00:00,16.01,16.02,15.98,16.0,121300.0,11.6056,11.6128,11.5838,11.5983,121300.0
2006-09-25 11:30:00,15.99,16.02,15.99,16.0,92000.0,11.5911,11.6128,11.5911,11.5983,92000.0
2006-09-25 12:00:00,16.0,16.08,15.99,16.07,122300.0,11.5983,11.6563,11.5911,11.6491,122300.0
2006-09-25 12:30:00,16.08,16.1,16.05,16.05,87200.0,11.6563,11.6708,11.6346,11.6346,87200.0
2006-09-25 13:00:00,16.06,16.09,16.01,16.03,86300.0,11.6418,11.6635,11.6056,11.6201,86300.0
2006-09-25 13:30:00,16.03,16.1,16.03,16.1,99100.0,11.6201,11.6708,11.6201,11.6708,99100.0
2006-09-25 14:00:00,16.1,16.11,16.02,16.09,163200.0,11.6708,11.678,11.6128,11.6635,163200.0
2006-09-25 14:30:00,16.09,16.16,16.08,16.16,153100.0,11.6635,11.7143,11.6563,11.7143,153100.0
2006-09-25 15:00:00,16.16,16.18,16.12,16.15,207300.0,11.7143,11.7288,11.6853,11.707,207300.0
2006-09-25 15:30:00,16.15,16.17,16.14,16.15,219500.0,11.707,11.7215,11.6998,11.707,219500.0
2006-09-26 09:30:00,16.23,16.31,16.17,16.19,176400.0,11.765,11.823,11.7215,11.736,176400.0
2006-09-26 10:00:00,16.19,16.23,16.18,16.2,108600.0,11.736,11.765,11.7288,11.7433,108600.0
2006-09-26 10:30:00,16.21,16.22,16.18,16.21,128900.0,11.7505,11.7578,11.7288,11.7505,128900.0
2006-09-26 11:00:00,16.21,16.27,16.2,16.27,108900.0,11.7505,11.794,11.7433,11.794,108900.0
2006-09-26 11:30:00,16.27,16.35,16.26,16.33,258200.0,11.794,11.852,11.7868,11.8375,258200.0
2006-09-26 12:00:00,16.32,16.43,16.3,16.42,186000.0,11.8303,11.91,11.8158,11.9028,186000.0
2006-09-26 12:30:00,16.42,16.53,16.4,16.51,245600.0,11.9028,11.9825,11.8883,11.968,245600.0
2006-09-26 13:00:00,16.5,16.56,16.49,16.56,198500.0,11.9608,12.0042,11.9535,12.0042,198500.0
2006-09-26 13:30:00,16.55,16.7,16.55,16.6,397000.0,11.997,12.1057,11.997,12.0332,397000.0
2006-09-26 14:00:00,16.61,16.66,16.55,16.63,196000.0,12.0405,12.0767,11.997,12.055,196000.0
2006-09-26 14:30:00,16.64,16.68,16.6,16.63,279000.0,12.0622,12.0912,12.0332,12.055,279000.0
2006-09-26 15:00:00,16.64,16.67,16.6,16.61,365400.0,12.0622,12.084,12.0332,12.0405,365400.0
2006-09-26 15:30:00,16.61,16.68,16.6,16.63,313900.0,12.0405,12.0912,12.0332,12.055,313900.0
2006-09-27 09:30:00,16.63,16.63,16.4,16.55,197300.0,12.055,12.055,11.8883,11.997,197300.0
2006-09-27 10:00:00,16.55,16.56,16.43,16.47,405800.0,11.997,12.0042,11.91,11.939,405800.0
2006-09-27 10:30:00,16.47,16.63,16.45,16.56,413700.0,11.939,12.055,11.9245,12.0042,413700.0
2006-09-27 11:00:00,16.57,16.62,16.54,16.55,202300.0,12.0115,12.0477,11.9898,11.997,202300.0
2006-09-27 11:30:00,16.54,16.59,16.46,16.58,180100.0,11.9898,12.026,11.9318,12.0187,180100.0
2006-09-27 12:00:00,16.58,16.64,16.55,16.55,193000.0,12.0187,12.0622,11.997,11.997,193000.0
2006-09-27 12:30:00,16.56,16.64,16.54,16.57,238900.0,12.0042,12.0622,11.9898,12.0115,238900.0
2006-09-27 13:00:00,16.57,16.61,16.5,16.53,246000.0,12.0115,12.0405,11.9608,11.9825,246000.0
2006-09-27 13:30:00,16.54,16.55,16.47,16.52,280400.0,11.9898,11.997,11.939,11.9753,280400.0
2006-09-27 14:00:00,16.51,16.55,16.46,16.47,372200.0,11.968,11.997,11.9318,11.939,372200.0
2006-09-27 14:30:00,16.48,16.48,16.4,16.45,154600.0,11.9463,11.9463,11.8883,11.9245,154600.0
2006-09-27 15:00:00,16.45,16.53,16.43,16.47,329000.0,11.9245,11.9825,11.91,11.939,329000.0
2006-09-27 15:30:00,16.48,16.5,16.44,16.49,331500.0,11.9463,11.9608,11.9173,11.9535,331500.0
2006-09-28 09:30:00,16.44,16.53,16.35,16.35,136000.0,11.9173,11.9825,11.852,11.852,136000.0
2006-09-28 10:00:00,16.36,16.36,16.31,16.32,104300.0,11.8593,11.8593,11.823,11.8303,104300.0
2006-09-28 10:30:00,16.33,16.34,16.28,16.33,136500.0,11.8375,11.8448,11.8013,11.8375,136500.0
2006-09-28 11:00:00,16.33,16.33,16.26,16.28,87900.0,11.8375,11.8375,11.7868,11.8013,87900.0
2006-09-28 11:30:00,16.28,16.31,16.26,16.27,84200.0,11.8013,11.823,11.7868,11.794,84200.0
2006-09-28 12:00:00,16.27,16.3,16.26,16.29,88200.0,11.794,11.8158,11.7868,11.8085,88200.0
2006-09-28 12:30:00,16.29,16.3,16.26,16.27,58500.0,11.8085,11.8158,11.7868,11.794,58500.0
2006-09-28 13:00:00,16.27,16.29,16.26,16.29,88200.0,11.794,11.8085,11.7868,11.8085,88200.0
2006-09-28 13:30:00,16.29,16.29,16.28,16.28,67100.0,11.8085,11.8085,11.8013,11.8013,67100.0
2006-09-28 14:00:00,16.29,16.31,16.26,16.27,133300.0,11.8085,11.823,11.7868,11.794,133300.0
2006-09-28 14:30:00,16.27,16.27,16.19,16.2,223800.0,11.794,11.794,11.736,11.7433,223800.0
2006-09-28 15:00:00,16.19,16.2,16.1,16.11,340600.0,11.736,11.7433,11.6708,11.678,340600.0
2006-09-28 15:30:00,16.11,16.14,16.08,16.09,465200.0,11.678,11.6998,11.6563,11.6635,465200.0
2006-09-29 09:30:00,16.14,16.2,16.06,16.15,490800.0,11.6998,11.7433,11.6418,11.707,490800.0
2006-09-29 10:00:00,16.15,16.16,16.1,16.12,272000.0,11.707,11.7143,11.6708,11.6853,272000.0
2006-09-29 10:30:00,16.12,16.12,15.99,16.01,199100.0,11.6853,11.6853,11.5911,11.6056,199100.0
2006-09-29 11:00:00,16.01,16.01,15.97,15.98,101700.0,11.6056,11.6056,11.5766,11.5838,101700.0
2006-09-29 11:30:00,15.98,15.99,15.96,15.99,91200.0,11.5838,11.5911,11.5693,11.5911,91200.0
2006-09-29 12:00:00,15.99,16.0,15.98,15.99,93400.0,11.5911,11.5983,11.5838,11.5911,93400.0
2006-09-29 12:30:00,16.0,16.0,15.96,15.97,57800.0,11.5983,11.5983,11.5693,11.5766,57800.0
2006-09-29 13:00:00,15.97,15.99,15.95,15.96,80400.0,11.5766,11.5911,11.5621,11.5693,80400.0
2006-09-29 13:30:00,15.96,15.97,15.92,15.94,78300.0,11.5693,11.5766,11.5403,11.5548,78300.0
2006-09-29 14:00:00,15.94,15.98,15.88,15.97,129300.0,11.5548,11.5838,11.5113,11.5766,129300.0
2006-09-29 14:30:00,15.97,15.99,15.95,15.97,78300.0,11.5766,11.5911,11.5621,11.5766,78300.0
2006-09-29 15:00:00,15.97,15.98,15.94,15.98,95300.0,11.5766,11.5838,11.5548,11.5838,95300.0
2006-09-29 15:30:00,15.98,15.98,15.87,15.88,275300.0,11.5838,11.5838,11.5041,11.5113,275300.0
2006-10-02 09:30:00,15.92,15.96,15.75,15.81,89300.0,11.5403,11.5693,11.4171,11.4606,89300.0
2006-10-02 10:00:00,15.81,15.88,15.77,15.82,91200.0,11.4606,11.5113,11.4316,11.4678,91200.0
2006-10-02 10:30:00,15.83,15.83,15.73,15.74,109900.0,11.4751,11.4751,11.4026,11.4098,109900.0
2006-10-02 11:00:00,15.74,15.75,15.73,15.74,86500.0,11.4098,11.4171,11.4026,11.4098,86500.0
2006-10-02 11:30:00,15.74,15.76,15.73,15.74,95200.0,11.4098,11.4243,11.4026,11.4098,95200.0
2006-10-02 12:00:00,15.74,15.75,15.71,15.72,32900.0,11.4098,11.4171,11.3881,11.3953,32900.0
2006-10-02 12:30:00,15.72,15.76,15.71,15.75,48300.0,11.3953,11.4243,11.3881,11.4171,48300.0
2006-10-02 13:00:00,15.75,15.76,15.74,15.75,66500.0,11.4171,11.4243,11.4098,11.4171,66500.0
2006-10-02 13:30:00,15.75,15.76,15.69,15.73,80300.0,11.4171,11.4243,11.3736,11.4026,80300.0
2006-10-02 14:00:00,15.73,15.76,15.7,15.72,88900.0,11.4026,11.4243,11.3808,11.3953,88900.0
2006-10-02 14:30:00,15.73,15.76,15.71,15.71,96300.0,11.4026,11.4243,11.3881,11.3881,96300.0
2006-10-02 15:00:00,15.71,15.73,15.7,15.72,93900.0,11.3881,11.4026,11.3808,11.3953,93900.0
2006-10-02 15:30:00,15.72,15.79,15.71,15.76,193600.0,11.3953,11.4461,11.3881,11.4243,193600.0
2006-10-03 09:30:00,15.75,15.81,15.55,15.58,133900.0,11.4171,11.4606,11.2721,11.2939,133900.0
2006-10-03 10:00:00,15.58,15.61,15.52,15.6,182900.0,11.2939,11.3156,11.2504,11.3084,182900.0
2006-10-03 10:30:00,15.6,15.64,15.58,15.59,129200.0,11.3084,11.3373,11.2939,11.3011,129200.0
2006-10-03 11:00:00,15.59,15.63,15.54,15.62,143400.0,11.3011,11.3301,11.2649,11.3228,143400.0
2006-10-03 11:30:00,15.62,15.62,15.56,15.57,98800.0,11.3228,11.3228,11.2794,11.2866,98800.0
2006-10-03 12:00:00,15.56,15.57,15.53,15.54,204500.0,11.2794,11.2866,11.2576,11.2649,204500.0
2006-10-03 12:30:00,15.53,15.57,15.53,15.56,155500.0,11.2576,11.2866,11.2576,11.2794,155500.0
2006-10-03 13:00:00,15.56,15.57,15.5,15.52,280600.0,11.2794,11.2866,11.2359,11.2504,280600.0
2006-10-03 13:30:00,15.52,15.55,15.52,15.54,59600.0,11.2504,11.2721,11.2504,11.2649,59600.0
2006-10-03 14:00:00,15.55,15.65,15.54,15.54,209600.0,11.2721,11.3446,11.2649,11.2649,209600.0
2006-10-03 14:30:00,15.54,15.55,15.53,15.54,132200.0,11.2649,11.2721,11.2576,11.2649,132200.0
2006-10-03 15:00:00,15.54,15.54,15.49,15.51,234900.0,11.2649,11.2649,11.2286,11.2431,234900.0
2006-10-03 15:30:00,15.5,15.53,15.5,15.5,268300.0,11.2359,11.2576,11.2359,11.2359,268300.0
2006-10-04 09:30:00,15.49,15.5,15.13,15.17,384100.0,11.2286,11.2359,10.9677,10.9966,384100.0
2006-10-04 10:00:00,15.17,15.23,15.17,15.22,146800.0,10.9966,11.0401,10.9966,11.0329,146800.0
2006-10-04 10:30:00,15.22,15.26,15.21,15.25,110800.0,11.0329,11.0619,11.0256,11.0546,110800.0
2006-10-04 11:00:00,15.26,15.31,15.25,15.3,131600.0,11.0619,11.0981,11.0546,11.0909,131600.0
2006-10-04 11:30:00,15.31,15.31,15.27,15.29,99400.0,11.0981,11.0981,11.0691,11.0836,99400.0
2006-10-04 12:00:00,15.29,15.29,15.25,15.26,74100.0,11.0836,11.0836,11.0546,11.0619,74100.0
2006-10-04 12:30:00,15.26,15.28,15.22,15.23,89600.0,11.0619,11.0764,11.0329,11.0401,89600.0
2006-10-04 13:00:00,15.23,15.23,15.21,15.23,134500.0,11.0401,11.0401,11.0256,11.0401,134500.0
2006-10-04 13:30:00,15.23,15.24,15.22,15.23,93700.0,11.0401,11.0474,11.0329,11.0401,93700.0
2006-10-04 14:00:00,15.23,15.24,15.19,15.22,266300.0,11.0401,11.0474,11.0111,11.0329,266300.0
2006-10-04 14:30:00,15.22,15.32,15.22,15.32,257100.0,11.0329,11.1054,11.0329,11.1054,257100.0
2006-10-04 15:00:00,15.32,15.34,15.31,15.32,259800.0,11.1054,11.1199,11.0981,11.1054,259800.0
2006-10-04 15:30:00,15.31,15.34,15.28,15.32,536600.0,11.0981,11.1199,11.0764,11.1054,536600.0
2006-10-05 09:30:00,15.31,15.36,15.26,15.29,105000.0,11.0981,11.1344,11.0619,11.0836,105000.0
2006-10-05 10:00:00,15.29,15.29,15.2,15.25,142300.0,11.0836,11.0836,11.0184,11.0546,142300.0
2006-10-05 10:30:00,15.24,15.28,15.23,15.24,91000.0,11.0474,11.0764,11.0401,11.0474,91000.0
2006-10-05 11:00:00,15.23,15.25,15.16,15.16,173100.0,11.0401,11.0546,10.9894,10.9894,173100.0
2006-10-05 11:30:00,15.16,15.23,15.15,15.22,80600.0,10.9894,11.0401,10.9821,11.0329,80600.0
2006-10-05 12:00:00,15.22,15.23,15.19,15.2,83800.0,11.0329,11.0401,11.0111,11.0184,83800.0
2006-10-05 12:30:00,15.19,15.2,15.16,15.17,62300.0,11.0111,11.0184,10.9894,10.9966,62300.0
2006-10-05 13:00:00,15.17,15.2,15.16,15.2,74900.0,10.9966,11.0184,10.9894,11.0184,74900.0
2006-10-05 13:30:00,15.2,15.23,15.19,15.23,120400.0,11.0184,11.0401,11.0111,11.0401,120400.0
2006-10-05 14:00:00,15.23,15.28,15.21,15.28,56400.0,11.0401,11.0764,11.0256,11.0764,56400.0
2006-10-05 14:30:00,15.28,15.31,15.27,15.3,87600.0,11.0764,11.0981,11.0691,11.0909,87600.0
2006-10-05 15:00:00,15.3,15.37,15.28,15.28,149800.0,11.0909,11.1416,11.0764,11.0764,149800.0
2006-10-05 15:30:00,15.28,15.33,15.25,15.29,258600.0,11.0764,11.1126,11.0546,11.0836,258600.0
2006-10-06 09:30:00,15.2,15.25,15.14,15.19,101800.0,11.0184,11.0546,10.9749,11.0111,101800.0
2006-10-06 10:00:00,15.18,15.22,15.12,15.13,85100.0,11.0039,11.0329,10.9604,10.9677,85100.0
2006-10-06 10:30:00,15.13,15.14,15.05,15.12,123700.0,10.9677,10.9749,10.9097,10.9604,123700.0
2006-10-06 11:00:00,15.13,15.18,15.13,15.18,134300.0,10.9677,11.0039,10.9677,11.0039,134300.0
2006-10-06 11:30:00,15.18,15.2,15.16,15.16,80100.0,11.0039,11.0184,10.9894,10.9894,80100.0
2006-10-06 12:00:00,15.17,15.17,15.14,15.14,36000.0,10.9966,10.9966,10.9749,10.9749,36000.0
2006-10-06 12:30:00,15.15,15.18,15.14,15.18,74400.0,10.9821,11.0039,10.9749,11.0039,74400.0
2006-10-06 13:00:00,15.18,15.21,15.17,15.2,50800.0,11.0039,11.0256,10.9966,11.0184,50800.0
2006-10-06 13:30:00,15.2,15.2,15.18,15.19,32600.0,11.0184,11.0184,11.0039,11.0111,32600.0
2006-10-06 14:00:00,15.19,15.19,15.18,15.18,27600.0,11.0111,11.0111,11.0039,11.0039,27600.0
2006-10-06 14:30:00,15.18,15.19,15.17,15.18,47400.0,11.0039,11.0111,10.9966,11.0039,47400.0
2006-10-06 15:00:00,15.17,15.22,15.17,15.21,97200.0,10.9966,11.0329,10.9966,11.0256,97200.0
2006-10-06 15:30:00,15.21,15.22,15.2,15.21,124300.0,11.0256,11.0329,11.0184,11.0256,124300.0
2006-10-09 09:30:00,15.21,15.23,15.09,15.09,80300.0,11.0256,11.0401,10.9387,10.9387,80300.0
2006-10-09 10:00:00,15.1,15.12,15.09,15.12,57500.0,10.9459,10.9604,10.9387,10.9604,57500.0
2006-10-09 10:30:00,15.12,15.15,15.11,15.14,89900.0,10.9604,10.9821,10.9532,10.9749,89900.0
2006-10-09 11:00:00,15.14,15.15,15.11,15.12,42400.0,10.9749,10.9821,10.9532,10.9604,42400.0
2006-10-09 11:30:00,15.11,15.13,15.11,15.12,42700.0,10.9532,10.9677,10.9532,10.9604,42700.0
2006-10-09 12:00:00,15.11,15.14,15.11,15.12,64500.0,10.9532,10.9749,10.9532,10.9604,64500.0
2006-10-09 12:30:00,15.11,15.12,15.11,15.11,17100.0,10.9532,10.9604,10.9532,10.9532,17100.0
2006-10-09 13:00:00,15.11,15.12,15.1,15.11,50500.0,10.9532,10.9604,10.9459,10.9532,50500.0
2006-10-09 13:30:00,15.1,15.13,15.1,15.12,104300.0,10.9459,10.9677,10.9459,10.9604,104300.0
2006-10-09 14:00:00,15.11,15.13,15.11,15.12,45400.0,10.9532,10.9677,10.9532,10.9604,45400.0
2006-10-09 14:30:00,15.13,15.14,15.11,15.12,73600.0,10.9677,10.9749,10.9532,10.9604,73600.0
2006-10-09 15:00:00,15.12,15.12,15.11,15.12,41600.0,10.9604,10.9604,10.9532,10.9604,41600.0
2006-10-09 15:30:00,15.11,15.12,15.1,15.11,296900.0,10.9532,10.9604,10.9459,10.9532,296900.0
2006-10-10 09:30:00,15.11,15.11,14.92,15.01,334500.0,10.9532,10.9532,10.8154,10.8807,334500.0
2006-10-10 10:00:00,15.02,15.09,14.98,15.0,289100.0,10.8879,10.9387,10.8589,10.8734,289100.0
2006-10-10 10:30:00,15.01,15.08,15.0,15.08,138000.0,10.8807,10.9314,10.8734,10.9314,138000.0
2006-10-10 11:00:00,15.08,15.12,15.06,15.1,75200.0,10.9314,10.9604,10.9169,10.9459,75200.0
2006-10-10 11:30:00,15.1,15.11,15.08,15.1,40300.0,10.9459,10.9532,10.9314,10.9459,40300.0
2006-10-10 12:00:00,15.1,15.11,15.07,15.09,64300.0,10.9459,10.9532,10.9242,10.9387,64300.0
2006-10-10 12:30:00,15.08,15.09,15.07,15.09,41600.0,10.9314,10.9387,10.9242,10.9387,41600.0
2006-10-10 13:00:00,15.09,15.1,15.0,15.02,71400.0,10.9387,10.9459,10.8734,10.8879,71400.0
2006-10-10 13:30:00,15.02,15.03,15.01,15.02,60000.0,10.8879,10.8952,10.8807,10.8879,60000.0
2006-10-10 14:00:00,15.02,15.03,14.97,15.03,237600.0,10.8879,10.8952,10.8517,10.8952,237600.0
2006-10-10 14:30:00,15.03,15.05,15.01,15.01,78500.0,10.8952,10.9097,10.8807,10.8807,78500.0
2006-10-10 15:00:00,15.01,15.05,15.01,15.04,142800.0,10.8807,10.9097,10.8807,10.9024,142800.0
2006-10-10 15:30:00,15.03,15.04,15.02,15.02,113300.0,10.8952,10.9024,10.8879,10.8879,113300.0
2006-10-11 09:30:00,15.0,15.13,14.97,14.99,150600.0,10.8734,10.9677,10.8517,10.8662,150600.0
2006-10-11 10:00:00,15.0,15.0,14.97,14.98,133900.0,10.8734,10.8734,10.8517,10.8589,133900.0
2006-10-11 10:30:00,14.99,15.0,14.97,14.97,89000.0,10.8662,10.8734,10.8517,10.8517,89000.0
2006-10-11 11:00:00,14.97,14.98,14.94,14.95,106900.0,10.8517,10.8589,10.8299,10.8372,106900.0
2006-10-11 11:30:00,14.95,14.97,14.91,14.94,277800.0,10.8372,10.8517,10.8082,10.8299,277800.0
2006-10-11 12:00:00,14.94,14.96,14.91,14.92,94000.0,10.8299,10.8444,10.8082,10.8154,94000.0
2006-10-11 12:30:00,14.91,14.91,14.87,14.89,161000.0,10.8082,10.8082,10.7792,10.7937,161000.0
2006-10-11 13:00:00,14.89,14.89,14.87,14.88,188700.0,10.7937,10.7937,10.7792,10.7864,188700.0
2006-10-11 13:30:00,14.89,14.9,14.88,14.9,95600.0,10.7937,10.8009,10.7864,10.8009,95600.0
2006-10-11 14:00:00,14.9,14.92,14.88,14.91,700100.0,10.8009,10.8154,10.7864,10.8082,700100.0
2006-10-11 14:30:00,14.92,14.92,14.89,14.91,162400.0,10.8154,10.8154,10.7937,10.8082,162400.0
2006-10-11 15:00:00,14.9,14.91,14.9,14.91,77700.0,10.8009,10.8082,10.8009,10.8082,77700.0
2006-10-11 15:30:00,14.91,14.94,14.9,14.93,206700.0,10.8082,10.8299,10.8009,10.8227,206700.0
2006-10-12 09:30:00,15.01,15.01,14.93,14.99,63100.0,10.8807,10.8807,10.8227,10.8662,63100.0
2006-10-12 10:00:00,14.98,15.03,14.95,14.95,116500.0,10.8589,10.8952,10.8372,10.8372,116500.0
2006-10-12 10:30:00,14.95,15.03,14.95,14.98,34300.0,10.8372,10.8952,10.8372,10.8589,34300.0
2006-10-12 11:00:00,14.97,15.08,14.96,15.04,76500.0,10.8517,10.9314,10.8444,10.9024,76500.0
2006-10-12 11:30:00,15.04,15.06,15.0,15.02,67400.0,10.9024,10.9169,10.8734,10.8879,67400.0
2006-10-12 12:00:00,15.03,15.04,15.0,15.01,41400.0,10.8952,10.9024,10.8734,10.8807,41400.0
2006-10-12 12:30:00,15.01,15.04,15.0,15.03,64400.0,10.8807,10.9024,10.8734,10.8952,64400.0
2006-10-12 13:00:00,15.03,15.08,15.02,15.07,63300.0,10.8952,10.9314,10.8879,10.9242,63300.0
2006-10-12 13:30:00,15.07,15.07,15.03,15.04,57000.0,10.9242,10.9242,10.8952,10.9024,57000.0
2006-10-12 14:00:00,15.04,15.04,15.01,15.01,43100.0,10.9024,10.9024,10.8807,10.8807,43100.0
2006-10-12 14:30:00,15.01,15.02,14.99,15.0,42600.0,10.8807,10.8879,10.8662,10.8734,42600.0
2006-10-12 15:00:00,15.0,15.0,14.94,14.98,344000.0,10.8734,10.8734,10.8299,10.8589,344000.0
2006-10-12 15:30:00,14.98,15.01,14.97,14.98,311100.0,10.8589,10.8807,10.8517,10.8589,311100.0
2006-10-13 09:30:00,15.06,15.1,14.95,15.06,225900.0,10.9169,10.9459,10.8372,10.9169,225900.0
2006-10-13 10:00:00,15.06,15.11,15.01,15.03,93400.0,10.9169,10.9532,10.8807,10.8952,93400.0
2006-10-13 10:30:00,15.02,15.07,14.99,15.0,81500.0,10.8879,10.9242,10.8662,10.8734,81500.0
2006-10-13 11:00:00,15.01,15.01,15.0,15.0,216400.0,10.8807,10.8807,10.8734,10.8734,216400.0
2006-10-13 11:30:00,15.01,15.02,15.0,15.01,38000.0,10.8807,10.8879,10.8734,10.8807,38000.0
2006-10-13 12:00:00,15.02,15.08,15.01,15.07,54400.0,10.8879,10.9314,10.8807,10.9242,54400.0
2006-10-13 12:30:00,15.06,15.09,15.06,15.09,49000.0,10.9169,10.9387,10.9169,10.9387,49000.0
2006-10-13 13:00:00,15.09,15.09,15.05,15.06,56800.0,10.9387,10.9387,10.9097,10.9169,56800.0
2006-10-13 13:30:00,15.07,15.11,15.06,15.1,67800.0,10.9242,10.9532,10.9169,10.9459,67800.0
2006-10-13 14:00:00,15.1,15.11,15.09,15.1,54600.0,10.9459,10.9532,10.9387,10.9459,54600.0
2006-10-13 14:30:00,15.11,15.11,15.08,15.09,87600.0,10.9532,10.9532,10.9314,10.9387,87600.0
2006-10-13 15:00:00,15.09,15.11,15.08,15.1,93700.0,10.9387,10.9532,10.9314,10.9459,93700.0
2006-10-13 15:30:00,15.1,15.11,15.06,15.07,174300.0,10.9459,10.9532,10.9169,10.9242,174300.0
2006-10-16 09:30:00,15.03,15.1,15.03,15.06,146000.0,10.8952,10.9459,10.8952,10.9169,146000.0
2006-10-16 10:00:00,15.06,15.08,15.05,15.05,81400.0,10.9169,10.9314,10.9097,10.9097,81400.0
2006-10-16 10:30:00,15.05,15.06,14.96,15.01,91800.0,10.9097,10.9169,10.8444,10.8807,91800.0
2006-10-16 11:00:00,15.0,15.01,14.98,14.99,70800.0,10.8734,10.8807,10.8589,10.8662,70800.0
2006-10-16 11:30:00,14.99,15.03,14.98,15.0,60500.0,10.8662,10.8952,10.8589,10.8734,60500.0
2006-10-16 12:00:00,15.0,15.01,14.99,14.99,27400.0,10.8734,10.8807,10.8662,10.8662,27400.0
2006-10-16 12:30:00,14.99,15.0,14.99,15.0,22700.0,10.8662,10.8734,10.8662,10.8734,22700.0
2006-10-16 13:00:00,15.0,15.0,14.99,15.0,29800.0,10.8734,10.8734,10.8662,10.8734,29800.0
2006-10-16 13:30:00,14.99,15.02,14.99,15.01,85800.0,10.8662,10.8879,10.8662,10.8807,85800.0
2006-10-16 14:00:00,15.0,15.01,14.99,15.0,39700.0,10.8734,10.8807,10.8662,10.8734,39700.0
2006-10-16 14:30:00,15.0,15.0,14.97,14.98,72000.0,10.8734,10.8734,10.8517,10.8589,72000.0
2006-10-16 15:00:00,14.97,15.02,14.95,15.01,439300.0,10.8517,10.8879,10.8372,10.8807,439300.0
2006-10-16 15:30:00,15.01,15.02,14.98,14.98,484900.0,10.8807,10.8879,10.8589,10.8589,484900.0
2006-10-17 09:30:00,14.99,14.99,14.9,14.97,90200.0,10.8662,10.8662,10.8009,10.8517,90200.0
2006-10-17 10:00:00,14.97,14.98,14.94,14.96,61000.0,10.8517,10.8589,10.8299,10.8444,61000.0
2006-10-17 10:30:00,14.96,14.97,14.95,14.95,41600.0,10.8444,10.8517,10.8372,10.8372,41600.0
2006-10-17 11:00:00,14.95,14.98,14.95,14.97,68700.0,10.8372,10.8589,10.8372,10.8517,68700.0
2006-10-17 11:30:00,14.97,15.82,14.95,15.01,241500.0,10.8517,11.4678,10.8372,10.8807,241500.0
2006-10-17 12:00:00,15.01,15.02,14.99,14.99,70900.0,10.8807,10.8879,10.8662,10.8662,70900.0
2006-10-17 12:30:00,14.99,15.0,14.95,14.96,202200.0,10.8662,10.8734,10.8372,10.8444,202200.0
2006-10-17 13:00:00,14.96,14.96,14.93,14.95,153900.0,10.8444,10.8444,10.8227,10.8372,153900.0
2006-10-17 13:30:00,14.95,14.98,14.94,14.98,103300.0,10.8372,10.8589,10.8299,10.8589,103300.0
2006-10-17 14:00:00,14.97,15.01,14.94,15.0,129300.0,10.8517,10.8807,10.8299,10.8734,129300.0
2006-10-17 14:30:00,14.99,15.0,14.98,15.0,102200.0,10.8662,10.8734,10.8589,10.8734,102200.0
2006-10-17 15:00:00,14.99,15.03,14.99,15.01,244500.0,10.8662,10.8952,10.8662,10.8807,244500.0
2006-10-17 15:30:00,15.01,15.02,15.0,15.02,182400.0,10.8807,10.8879,10.8734,10.8879,182400.0
2006-10-18 09:30:00,15.1,15.16,15.03,15.1,88000.0,10.9459,10.9894,10.8952,10.9459,88000.0
2006-10-18 10:00:00,15.11,15.13,15.09,15.12,133600.0,10.9532,10.9677,10.9387,10.9604,133600.0
2006-10-18 10:30:00,15.12,15.13,15.08,15.09,60700.0,10.9604,10.9677,10.9314,10.9387,60700.0
2006-10-18 11:00:00,15.09,15.09,15.07,15.08,139200.0,10.9387,10.9387,10.9242,10.9314,139200.0
2006-10-18 11:30:00,15.08,15.09,15.08,15.08,47100.0,10.9314,10.9387,10.9314,10.9314,47100.0
2006-10-18 12:00:00,15.08,15.09,15.07,15.07,19300.0,10.9314,10.9387,10.9242,10.9242,19300.0
2006-10-18 12:30:00,15.08,15.08,15.06,15.07,60600.0,10.9314,10.9314,10.9169,10.9242,60600.0
2006-10-18 13:00:00,15.07,15.07,15.0,15.0,50800.0,10.9242,10.9242,10.8734,10.8734,50800.0
2006-10-18 13:30:00,15.01,15.02,14.99,15.02,273400.0,10.8807,10.8879,10.8662,10.8879,273400.0
2006-10-18 14:00:00,15.02,15.03,15.01,15.02,46900.0,10.8879,10.8952,10.8807,10.8879,46900.0
2006-10-18 14:30:00,15.03,15.07,15.02,15.07,50300.0,10.8952,10.9242,10.8879,10.9242,50300.0
2006-10-18 15:00:00,15.06,15.07,14.99,14.99,156200.0,10.9169,10.9242,10.8662,10.8662,156200.0
2006-10-18 15:30:00,15.0,15.02,14.94,14.99,743300.0,10.8734,10.8879,10.8299,10.8662,743300.0
2006-10-19 09:30:00,14.63,14.96,14.63,14.81,559500.0,10.6052,10.8444,10.6052,10.7357,559500.0
2006-10-19 10:00:00,14.81,14.91,14.81,14.91,379100.0,10.7357,10.8082,10.7357,10.8082,379100.0
2006-10-19 10:30:00,14.9,15.0,14.89,14.96,293000.0,10.8009,10.8734,10.7937,10.8444,293000.0
2006-10-19 11:00:00,14.96,14.99,14.94,14.97,343700.0,10.8444,10.8662,10.8299,10.8517,343700.0
2006-10-19 11:30:00,14.97,14.97,14.91,14.95,240600.0,10.8517,10.8517,10.8082,10.8372,240600.0
2006-10-19 12:00:00,14.95,14.97,14.91,14.95,195600.0,10.8372,10.8517,10.8082,10.8372,195600.0
2006-10-19 12:30:00,14.94,14.95,14.89,14.89,240400.0,10.8299,10.8372,10.7937,10.7937,240400.0
2006-10-19 13:00:00,14.89,14.92,14.89,14.9,309800.0,10.7937,10.8154,10.7937,10.8009,309800.0
2006-10-19 13:30:00,14.9,14.91,14.89,14.9,261400.0,10.8009,10.8082,10.7937,10.8009,261400.0
2006-10-19 14:00:00,14.91,14.91,14.81,14.83,535200.0,10.8082,10.8082,10.7357,10.7502,535200.0
2006-10-19 14:30:00,14.83,14.86,14.83,14.85,140200.0,10.7502,10.7719,10.7502,10.7647,140200.0
2006-10-19 15:00:00,14.85,14.86,14.83,14.84,288000.0,10.7647,10.7719,10.7502,10.7574,288000.0
2006-10-19 15:30:00,14.84,14.86,14.83,14.86,445900.0,10.7574,10.7719,10.7502,10.7719,445900.0
2006-10-20 09:30:00,14.84,14.94,14.58,14.59,747400.0,10.7574,10.8299,10.569,10.5762,747400.0
2006-10-20 10:00:00,14.6,14.6,14.55,14.59,345600.0,10.5835,10.5835,10.5472,10.5762,345600.0
2006-10-20 10:30:00,14.58,14.58,14.49,14.53,239100.0,10.569,10.569,10.5037,10.5327,239100.0
2006-10-20 11:00:00,14.53,14.59,14.52,14.59,151500.0,10.5327,10.5762,10.5255,10.5762,151500.0
2006-10-20 11:30:00,14.59,14.59,14.58,14.58,24500.0,10.5762,10.5762,10.569,10.569,24500.0
2006-10-20 12:00:00,14.58,14.59,14.58,14.58,24600.0,10.569,10.5762,10.569,10.569,24600.0
2006-10-20 12:30:00,14.58,14.59,14.56,14.57,75700.0,10.569,10.5762,10.5545,10.5617,75700.0
2006-10-20 13:00:00,14.57,14.58,14.53,14.53,144500.0,10.5617,10.569,10.5327,10.5327,144500.0
2006-10-20 13:30:00,14.54,14.54,14.52,14.53,149400.0,10.54,10.54,10.5255,10.5327,149400.0
2006-10-20 14:00:00,14.52,14.55,14.52,14.55,88700.0,10.5255,10.5472,10.5255,10.5472,88700.0
2006-10-20 14:30:00,14.55,14.62,14.54,14.59,274100.0,10.5472,10.598,10.54,10.5762,274100.0
2006-10-20 15:00:00,14.6,14.6,14.57,14.57,81900.0,10.5835,10.5835,10.5617,10.5617,81900.0
2006-10-20 15:30:00,14.57,14.58,14.55,14.56,395200.0,10.5617,10.569,10.5472,10.5545,395200.0
2006-10-23 09:30:00,14.5,14.6,14.23,14.58,325200.0,10.511,10.5835,10.3152,10.569,325200.0
2006-10-23 10:00:00,14.59,14.59,14.52,14.57,158800.0,10.5762,10.5762,10.5255,10.5617,158800.0
2006-10-23 10:30:00,14.57,14.57,14.53,14.53,55600.0,10.5617,10.5617,10.5327,10.5327,55600.0
2006-10-23 11:00:00,14.53,14.57,14.49,14.56,165200.0,10.5327,10.5617,10.5037,10.5545,165200.0
2006-10-23 11:30:00,14.56,14.6,14.56,14.56,128000.0,10.5545,10.5835,10.5545,10.5545,128000.0
2006-10-23 12:00:00,14.56,14.58,14.54,14.54,141600.0,10.5545,10.569,10.54,10.54,141600.0
2006-10-23 12:30:00,14.54,14.55,14.52,14.52,45000.0,10.54,10.5472,10.5255,10.5255,45000.0
2006-10-23 13:00:00,14.52,14.53,14.52,14.53,48700.0,10.5255,10.5327,10.5255,10.5327,48700.0
2006-10-23 13:30:00,14.53,14.6,14.52,14.6,175100.0,10.5327,10.5835,10.5255,10.5835,175100.0
2006-10-23 14:00:00,14.6,14.6,14.56,14.57,90800.0,10.5835,10.5835,10.5545,10.5617,90800.0
2006-10-23 14:30:00,14.57,14.58,14.55,14.55,198000.0,10.5617,10.569,10.5472,10.5472,198000.0
2006-10-23 15:00:00,14.54,14.55,14.53,14.54,136300.0,10.54,10.5472,10.5327,10.54,136300.0
2006-10-23 15:30:00,14.55,14.55,14.5,14.51,208600.0,10.5472,10.5472,10.511,10.5182,208600.0
2006-10-24 09:30:00,14.51,14.51,14.23,14.3,303500.0,10.5182,10.5182,10.3152,10.366,303500.0
2006-10-24 10:00:00,14.3,14.31,14.23,14.26,176600.0,10.366,10.3732,10.3152,10.337,176600.0
2006-10-24 10:30:00,14.25,14.28,14.23,14.23,252600.0,10.3297,10.3515,10.3152,10.3152,252600.0
2006-10-24 11:00:00,14.23,14.26,14.23,14.25,252800.0,10.3152,10.337,10.3152,10.3297,252800.0
2006-10-24 11:30:00,14.25,14.45,14.24,14.44,502500.0,10.3297,10.4747,10.3225,10.4675,502500.0
2006-10-24 12:00:00,14.44,14.45,14.34,14.34,157700.0,10.4675,10.4747,10.395,10.395,157700.0
2006-10-24 12:30:00,14.34,14.36,14.29,14.35,141300.0,10.395,10.4095,10.3587,10.4022,141300.0
2006-10-24 13:00:00,14.36,14.36,14.33,14.34,50600.0,10.4095,10.4095,10.3877,10.395,50600.0
2006-10-24 13:30:00,14.34,14.34,14.33,14.33,31900.0,10.395,10.395,10.3877,10.3877,31900.0
2006-10-24 14:00:00,14.34,14.34,14.31,14.31,45000.0,10.395,10.395,10.3732,10.3732,45000.0
2006-10-24 14:30:00,14.32,14.32,14.29,14.29,91000.0,10.3805,10.3805,10.3587,10.3587,91000.0
2006-10-24 15:00:00,14.3,14.32,14.27,14.28,155700.0,10.366,10.3805,10.3442,10.3515,155700.0
2006-10-24 15:30:00,14.27,14.32,14.26,14.3,285500.0,10.3442,10.3805,10.337,10.366,285500.0
2006-10-25 09:30:00,14.42,14.45,14.38,14.39,295000.0,10.453,10.4747,10.424,10.4312,295000.0
2006-10-25 10:00:00,14.38,14.4,14.33,14.4,311800.0,10.424,10.4385,10.3877,10.4385,311800.0
2006-10-25 10:30:00,14.4,14.41,14.37,14.4,311200.0,10.4385,10.4457,10.4167,10.4385,311200.0
2006-10-25 11:00:00,14.4,14.4,14.39,14.4,34500.0,10.4385,10.4385,10.4312,10.4385,34500.0
2006-10-25 11:30:00,14.4,14.44,14.39,14.43,248800.0,10.4385,10.4675,10.4312,10.4602,248800.0
2006-10-25 12:00:00,14.43,14.44,14.4,14.41,134500.0,10.4602,10.4675,10.4385,10.4457,134500.0
2006-10-25 12:30:00,14.41,14.42,14.39,14.41,84200.0,10.4457,10.453,10.4312,10.4457,84200.0
2006-10-25 13:00:00,14.41,14.41,14.4,14.4,58900.0,10.4457,10.4457,10.4385,10.4385,58900.0
2006-10-25 13:30:00,14.4,14.4,14.36,14.36,38100.0,10.4385,10.4385,10.4095,10.4095,38100.0
2006-10-25 14:00:00,14.37,14.38,14.35,14.35,66500.0,10.4167,10.424,10.4022,10.4022,66500.0
2006-10-25 14:30:00,14.35,14.36,14.34,14.34,51800.0,10.4022,10.4095,10.395,10.395,51800.0
2006-10-25 15:00:00,14.35,14.35,14.3,14.31,151600.0,10.4022,10.4022,10.366,10.3732,151600.0
2006-10-25 15:30:00,14.31,14.36,14.31,14.34,205900.0,10.3732,10.4095,10.3732,10.395,205900.0
2006-10-26 09:30:00,14.44,14.44,14.24,14.24,221600.0,10.4675,10.4675,10.3225,10.3225,221600.0
2006-10-26 10:00:00,14.25,14.27,14.2,14.2,149900.0,10.3297,10.3442,10.2935,10.2935,149900.0
2006-10-26 10:30:00,14.21,14.21,14.18,14.2,85000.0,10.3007,10.3007,10.279,10.2935,85000.0
2006-10-26 11:00:00,14.2,14.3,14.2,14.29,236600.0,10.2935,10.366,10.2935,10.3587,236600.0
2006-10-26 11:30:00,14.29,14.3,14.24,14.24,76600.0,10.3587,10.366,10.3225,10.3225,76600.0
2006-10-26 12:00:00,14.25,14.36,14.24,14.35,342400.0,10.3297,10.4095,10.3225,10.4022,342400.0
2006-10-26 12:30:00,14.36,14.36,14.34,14.35,178700.0,10.4095,10.4095,10.395,10.4022,178700.0
2006-10-26 13:00:00,14.35,14.4,14.33,14.38,256600.0,10.4022,10.4385,10.3877,10.424,256600.0
2006-10-26 13:30:00,14.38,14.41,14.35,14.37,157700.0,10.424,10.4457,10.4022,10.4167,157700.0
2006-10-26 14:00:00,14.37,14.39,14.34,14.34,141400.0,10.4167,10.4312,10.395,10.395,141400.0
2006-10-26 14:30:00,14.34,14.39,14.34,14.36,212800.0,10.395,10.4312,10.395,10.4095,212800.0
2006-10-26 15:00:00,14.36,14.36,14.34,14.34,54300.0,10.4095,10.4095,10.395,10.395,54300.0
2006-10-26 15:30:00,14.34,14.35,14.33,14.34,220600.0,10.395,10.4022,10.3877,10.395,220600.0
2006-10-27 09:30:00,14.35,14.39,14.27,14.32,224100.0,10.4022,10.4312,10.3442,10.3805,224100.0
2006-10-27 10:00:00,14.32,14.37,14.24,14.25,124100.0,10.3805,10.4167,10.3225,10.3297,124100.0
2006-10-27 10:30:00,14.25,14.29,14.24,14.28,254100.0,10.3297,10.3587,10.3225,10.3515,254100.0
2006-10-27 11:00:00,14.28,14.29,14.27,14.28,142800.0,10.3515,10.3587,10.3442,10.3515,142800.0
2006-10-27 11:30:00,14.28,14.28,14.27,14.28,102600.0,10.3515,10.3515,10.3442,10.3515,102600.0
2006-10-27 12:00:00,14.27,14.31,14.27,14.31,261300.0,10.3442,10.3732,10.3442,10.3732,261300.0
2006-10-27 12:30:00,14.31,14.41,14.31,14.41,74200.0,10.3732,10.4457,10.3732,10.4457,74200.0
2006-10-27 13:00:00,14.41,14.41,14.33,14.35,127400.0,10.4457,10.4457,10.3877,10.4022,127400.0
2006-10-27 13:30:00,14.34,14.35,14.32,14.34,46600.0,10.395,10.4022,10.3805,10.395,46600.0
2006-10-27 14:00:00,14.34,14.35,14.32,14.33,111200.0,10.395,10.4022,10.3805,10.3877,111200.0
2006-10-27 14:30:00,14.33,14.35,14.3,14.34,261600.0,10.3877,10.4022,10.366,10.395,261600.0
2006-10-27 15:00:00,14.34,14.37,14.33,14.37,114200.0,10.395,10.4167,10.3877,10.4167,114200.0
2006-10-27 15:30:00,14.37,14.38,14.33,14.35,296000.0,10.4167,10.424,10.3877,10.4022,296000.0
2006-10-30 09:30:00,14.37,14.55,14.36,14.48,129000.0,10.4167,10.5472,10.4095,10.4965,129000.0
2006-10-30 10:00:00,14.48,14.49,14.42,14.45,150000.0,10.4965,10.5037,10.453,10.4747,150000.0
2006-10-30 10:30:00,14.46,14.46,14.44,14.45,112200.0,10.482,10.482,10.4675,10.4747,112200.0
2006-10-30 11:00:00,14.45,14.53,14.44,14.51,97700.0,10.4747,10.5327,10.4675,10.5182,97700.0
2006-10-30 11:30:00,14.51,14.52,14.5,14.5,379600.0,10.5182,10.5255,10.511,10.511,379600.0
2006-10-30 12:00:00,14.5,14.51,14.5,14.51,112400.0,10.511,10.5182,10.511,10.5182,112400.0
2006-10-30 12:30:00,14.5,14.52,14.5,14.52,166500.0,10.511,10.5255,10.511,10.5255,166500.0
2006-10-30 13:00:00,14.51,14.55,14.51,14.53,62300.0,10.5182,10.5472,10.5182,10.5327,62300.0
2006-10-30 13:30:00,14.53,14.56,14.52,14.56,68300.0,10.5327,10.5545,10.5255,10.5545,68300.0
2006-10-30 14:00:00,14.56,14.62,14.56,14.59,204500.0,10.5545,10.598,10.5545,10.5762,204500.0
2006-10-30 14:30:00,14.58,14.59,14.54,14.54,81600.0,10.569,10.5762,10.54,10.54,81600.0
2006-10-30 15:00:00,14.54,14.58,14.49,14.5,181600.0,10.54,10.569,10.5037,10.511,181600.0
2006-10-30 15:30:00,14.5,14.54,14.49,14.52,176900.0,10.511,10.54,10.5037,10.5255,176900.0
2006-10-31 09:30:00,14.48,14.55,14.43,14.48,195800.0,10.4965,10.5472,10.4602,10.4965,195800.0
2006-10-31 10:00:00,14.47,14.48,14.42,14.45,107200.0,10.4892,10.4965,10.453,10.4747,107200.0
2006-10-31 10:30:00,14.45,14.45,14.35,14.4,111200.0,10.4747,10.4747,10.4022,10.4385,111200.0
2006-10-31 11:00:00,14.4,14.51,14.38,14.48,472000.0,10.4385,10.5182,10.424,10.4965,472000.0
2006-10-31 11:30:00,14.48,14.49,14.41,14.44,103100.0,10.4965,10.5037,10.4457,10.4675,103100.0
2006-10-31 12:00:00,14.45,14.49,14.43,14.47,85700.0,10.4747,10.5037,10.4602,10.4892,85700.0
2006-10-31 12:30:00,14.48,14.48,14.41,14.41,85500.0,10.4965,10.4965,10.4457,10.4457,85500.0
2006-10-31 13:00:00,14.41,14.41,14.39,14.4,37500.0,10.4457,10.4457,10.4312,10.4385,37500.0
2006-10-31 13:30:00,14.4,14.4,14.38,14.39,174100.0,10.4385,10.4385,10.424,10.4312,174100.0
2006-10-31 14:00:00,14.39,14.41,14.33,14.33,76100.0,10.4312,10.4457,10.3877,10.3877,76100.0
2006-10-31 14:30:00,14.34,14.34,14.28,14.29,70700.0,10.395,10.395,10.3515,10.3587,70700.0
2006-10-31 15:00:00,14.28,14.38,14.26,14.36,240600.0,10.3515,10.424,10.337,10.4095,240600.0
2006-10-31 15:30:00,14.36,14.47,14.36,14.45,372700.0,10.4095,10.4892,10.4095,10.4747,372700.0
2006-11-01 09:30:00,14.45,14.48,14.4,14.42,127200.0,10.4747,10.4965,10.4385,10.453,127200.0
2006-11-01 10:00:00,14.41,14.45,14.4,14.41,152900.0,10.4457,10.4747,10.4385,10.4457,152900.0
2006-11-01 10:30:00,14.41,14.45,14.36,14.37,94800.0,10.4457,10.4747,10.4095,10.4167,94800.0
2006-11-01 11:00:00,14.36,14.37,14.35,14.35,61300.0,10.4095,10.4167,10.4022,10.4022,61300.0
2006-11-01 11:30:00,14.35,14.36,14.35,14.35,51700.0,10.4022,10.4095,10.4022,10.4022,51700.0
2006-11-01 12:00:00,14.35,14.36,14.35,14.35,39400.0,10.4022,10.4095,10.4022,10.4022,39400.0
2006-11-01 12:30:00,14.35,14.36,14.34,14.35,37800.0,10.4022,10.4095,10.395,10.4022,37800.0
2006-11-01 13:00:00,14.35,14.37,14.34,14.35,93500.0,10.4022,10.4167,10.395,10.4022,93500.0
2006-11-01 13:30:00,14.34,14.39,14.34,14.38,265300.0,10.395,10.4312,10.395,10.424,265300.0
2006-11-01 14:00:00,14.38,14.38,14.35,14.38,96900.0,10.424,10.424,10.4022,10.424,96900.0
2006-11-01 14:30:00,14.38,14.4,14.37,14.39,131200.0,10.424,10.4385,10.4167,10.4312,131200.0
2006-11-01 15:00:00,14.39,14.39,14.37,14.38,68000.0,10.4312,10.4312,10.4167,10.424,68000.0
2006-11-01 15:30:00,14.38,14.38,14.35,14.37,348500.0,10.424,10.424,10.4022,10.4167,348500.0
2006-11-02 09:30:00,14.44,14.66,14.2,14.25,136400.0,10.4675,10.6269,10.2935,10.3297,136400.0
2006-11-02 10:00:00,14.25,14.26,14.22,14.22,153200.0,10.3297,10.337,10.308,10.308,153200.0
2006-11-02 10:30:00,14.22,14.25,14.22,14.24,105800.0,10.308,10.3297,10.308,10.3225,105800.0
2006-11-02 11:00:00,14.23,14.26,14.22,14.24,68900.0,10.3152,10.337,10.308,10.3225,68900.0
2006-11-02 11:30:00,14.24,14.26,14.23,14.24,106800.0,10.3225,10.337,10.3152,10.3225,106800.0
2006-11-02 12:00:00,14.24,14.26,14.23,14.24,70000.0,10.3225,10.337,10.3152,10.3225,70000.0
2006-11-02 12:30:00,14.25,14.26,14.2,14.2,108800.0,10.3297,10.337,10.2935,10.2935,108800.0
2006-11-02 13:00:00,14.21,14.21,14.2,14.21,61200.0,10.3007,10.3007,10.2935,10.3007,61200.0
2006-11-02 13:30:00,14.21,14.21,14.16,14.16,94000.0,10.3007,10.3007,10.2645,10.2645,94000.0
2006-11-02 14:00:00,14.16,14.17,14.15,14.16,98700.0,10.2645,10.2718,10.2573,10.2645,98700.0
2006-11-02 14:30:00,14.15,14.25,14.14,14.19,391200.0,10.2573,10.3297,10.25,10.2862,391200.0
2006-11-02 15:00:00,14.2,14.22,14.19,14.21,111100.0,10.2935,10.308,10.2862,10.3007,111100.0
2006-11-02 15:30:00,14.21,14.24,14.2,14.24,182200.0,10.3007,10.3225,10.2935,10.3225,182200.0
2006-11-03 09:30:00,14.15,14.45,14.1,14.39,373100.0,10.2573,10.4747,10.221,10.4312,373100.0
2006-11-03 10:00:00,14.4,14.41,14.29,14.29,234100.0,10.4385,10.4457,10.3587,10.3587,234100.0
2006-11-03 10:30:00,14.3,14.3,14.22,14.24,238600.0,10.366,10.366,10.308,10.3225,238600.0
2006-11-03 11:00:00,14.25,14.29,14.24,14.25,171200.0,10.3297,10.3587,10.3225,10.3297,171200.0
2006-11-03 11:30:00,14.24,14.25,14.16,14.16,139100.0,10.3225,10.3297,10.2645,10.2645,139100.0
2006-11-03 12:00:00,14.17,14.17,14.12,14.13,92000.0,10.2718,10.2718,10.2355,10.2428,92000.0
2006-11-03 12:30:00,14.14,14.16,14.13,14.16,160100.0,10.25,10.2645,10.2428,10.2645,160100.0
2006-11-03 13:00:00,14.16,14.16,14.13,14.15,115100.0,10.2645,10.2645,10.2428,10.2573,115100.0
2006-11-03 13:30:00,14.14,14.15,14.13,14.14,50800.0,10.25,10.2573,10.2428,10.25,50800.0
2006-11-03 14:00:00,14.15,14.19,14.14,14.18,129700.0,10.2573,10.2862,10.25,10.279,129700.0
2006-11-03 14:30:00,14.19,14.24,14.18,14.22,203800.0,10.2862,10.3225,10.279,10.308,203800.0
2006-11-03 15:00:00,14.22,14.23,14.22,14.23,84300.0,10.308,10.3152,10.308,10.3152,84300.0
2006-11-03 15:30:00,14.22,14.23,14.19,14.21,352100.0,10.308,10.3152,10.2862,10.3007,352100.0
2006-11-06 09:30:00,14.2,14.32,14.15,14.2,188600.0,10.2935,10.3805,10.2573,10.2935,188600.0
2006-11-06 10:00:00,14.2,14.32,14.2,14.27,151400.0,10.2935,10.3805,10.2935,10.3442,151400.0
2006-11-06 10:30:00,14.26,14.27,14.22,14.24,128300.0,10.337,10.3442,10.308,10.3225,128300.0
2006-11-06 11:00:00,14.25,14.3,14.23,14.24,81700.0,10.3297,10.366,10.3152,10.3225,81700.0
2006-11-06 11:30:00,14.24,14.24,14.22,14.24,26700.0,10.3225,10.3225,10.308,10.3225,26700.0
2006-11-06 12:00:00,14.24,14.24,14.23,14.23,19900.0,10.3225,10.3225,10.3152,10.3152,19900.0
2006-11-06 12:30:00,14.24,14.24,14.23,14.23,42900.0,10.3225,10.3225,10.3152,10.3152,42900.0
2006-11-06 13:00:00,14.23,14.24,14.23,14.24,37400.0,10.3152,10.3225,10.3152,10.3225,37400.0
2006-11-06 13:30:00,14.23,14.24,14.23,14.24,33300.0,10.3152,10.3225,10.3152,10.3225,33300.0
2006-11-06 14:00:00,14.24,14.26,14.2,14.26,374800.0,10.3225,10.337,10.2935,10.337,374800.0
2006-11-06 14:30:00,14.26,14.26,14.23,14.25,86700.0,10.337,10.337,10.3152,10.3297,86700.0
2006-11-06 15:00:00,14.25,14.27,14.25,14.27,133500.0,10.3297,10.3442,10.3297,10.3442,133500.0
2006-11-06 15:30:00,14.27,14.28,14.26,14.28,175800.0,10.3442,10.3515,10.337,10.3515,175800.0
2006-11-07 09:30:00,14.35,14.39,14.27,14.3,278800.0,10.4022,10.4312,10.3442,10.366,278800.0
2006-11-07 10:00:00,14.3,14.4,14.28,14.38,281500.0,10.366,10.4385,10.3515,10.424,281500.0
2006-11-07 10:30:00,14.38,14.39,14.29,14.35,251100.0,10.424,10.4312,10.3587,10.4022,251100.0
2006-11-07 11:00:00,14.35,14.36,14.32,14.36,158700.0,10.4022,10.4095,10.3805,10.4095,158700.0
2006-11-07 11:30:00,14.35,14.35,14.33,14.35,236700.0,10.4022,10.4022,10.3877,10.4022,236700.0
2006-11-07 12:00:00,14.34,14.36,14.34,14.35,301300.0,10.395,10.4095,10.395,10.4022,301300.0
2006-11-07 12:30:00,14.35,14.42,14.34,14.41,149100.0,10.4022,10.453,10.395,10.4457,149100.0
2006-11-07 13:00:00,14.41,14.42,14.34,14.35,81600.0,10.4457,10.453,10.395,10.4022,81600.0
2006-11-07 13:30:00,14.35,14.42,14.35,14.41,182000.0,10.4022,10.453,10.4022,10.4457,182000.0
2006-11-07 14:00:00,14.41,14.53,14.41,14.48,406000.0,10.4457,10.5327,10.4457,10.4965,406000.0
2006-11-07 14:30:00,14.48,14.5,14.44,14.47,176200.0,10.4965,10.511,10.4675,10.4892,176200.0
2006-11-07 15:00:00,14.47,14.49,14.45,14.47,348300.0,10.4892,10.5037,10.4747,10.4892,348300.0
2006-11-07 15:30:00,14.47,14.5,14.45,14.46,481300.0,10.4892,10.511,10.4747,10.482,481300.0
2006-11-08 09:30:00,14.46,14.46,14.33,14.34,232000.0,10.482,10.482,10.3877,10.395,232000.0
2006-11-08 10:00:00,14.34,14.35,14.29,14.29,138700.0,10.395,10.4022,10.3587,10.3587,138700.0
2006-11-08 10:30:00,14.29,14.3,14.26,14.26,153200.0,10.3587,10.366,10.337,10.337,153200.0
2006-11-08 11:00:00,14.27,14.29,14.26,14.28,119500.0,10.3442,10.3587,10.337,10.3515,119500.0
2006-11-08 11:30:00,14.29,14.29,14.27,14.27,61400.0,10.3587,10.3587,10.3442,10.3442,61400.0
2006-11-08 12:00:00,14.27,14.28,14.24,14.25,73500.0,10.3442,10.3515,10.3225,10.3297,73500.0
2006-11-08 12:30:00,14.24,14.25,14.21,14.23,139300.0,10.3225,10.3297,10.3007,10.3152,139300.0
2006-11-08 13:00:00,14.23,14.23,14.2,14.21,84100.0,10.3152,10.3152,10.2935,10.3007,84100.0
2006-11-08 13:30:00,14.21,14.21,14.2,14.2,90100.0,10.3007,10.3007,10.2935,10.2935,90100.0
2006-11-08 14:00:00,14.2,14.3,14.2,14.29,260800.0,10.2935,10.366,10.2935,10.3587,260800.0
2006-11-08 14:30:00,14.29,14.3,14.23,14.28,265400.0,10.3587,10.366,10.3152,10.3515,265400.0
2006-11-08 15:00:00,14.28,14.31,14.26,14.3,213300.0,10.3515,10.3732,10.337,10.366,213300.0
2006-11-08 15:30:00,14.3,14.3,14.27,14.28,277500.0,10.366,10.366,10.3442,10.3515,277500.0
2006-11-09 09:30:00,14.33,14.4,14.26,14.35,333300.0,10.3877,10.4385,10.337,10.4022,333300.0
2006-11-09 10:00:00,14.35,14.37,14.3,14.34,257900.0,10.4022,10.4167,10.366,10.395,257900.0
2006-11-09 10:30:00,14.34,14.42,14.33,14.42,165000.0,10.395,10.453,10.3877,10.453,165000.0
2006-11-09 11:00:00,14.42,14.43,14.36,14.36,71100.0,10.453,10.4602,10.4095,10.4095,71100.0
2006-11-09 11:30:00,14.36,14.37,14.31,14.36,99100.0,10.4095,10.4167,10.3732,10.4095,99100.0
2006-11-09 12:00:00,14.36,14.38,14.35,14.36,125800.0,10.4095,10.424,10.4022,10.4095,125800.0
2006-11-09 12:30:00,14.35,14.36,14.33,14.36,89900.0,10.4022,10.4095,10.3877,10.4095,89900.0
2006-11-09 13:00:00,14.36,14.36,14.33,14.33,91300.0,10.4095,10.4095,10.3877,10.3877,91300.0
2006-11-09 13:30:00,14.33,14.34,14.31,14.33,100200.0,10.3877,10.395,10.3732,10.3877,100200.0
2006-11-09 14:00:00,14.33,14.41,14.33,14.38,183500.0,10.3877,10.4457,10.3877,10.424,183500.0
2006-11-09 14:30:00,14.37,14.39,14.35,14.37,92900.0,10.4167,10.4312,10.4022,10.4167,92900.0
2006-11-09 15:00:00,14.37,14.37,14.33,14.33,133800.0,10.4167,10.4167,10.3877,10.3877,133800.0
2006-11-09 15:30:00,14.33,14.39,14.33,14.35,281700.0,10.3877,10.4312,10.3877,10.4022,281700.0
2006-11-10 09:30:00,14.36,14.56,14.31,14.42,323800.0,10.4095,10.5545,10.3732,10.453,323800.0
2006-11-10 10:00:00,14.42,14.47,14.32,14.42,245800.0,10.453,10.4892,10.3805,10.453,245800.0
2006-11-10 10:30:00,14.43,14.47,14.39,14.46,150500.0,10.4602,10.4892,10.4312,10.482,150500.0
2006-11-10 11:00:00,14.45,14.47,14.39,14.43,108900.0,10.4747,10.4892,10.4312,10.4602,108900.0
2006-11-10 11:30:00,14.43,14.44,14.4,14.41,96100.0,10.4602,10.4675,10.4385,10.4457,96100.0
2006-11-10 12:00:00,14.41,14.42,14.39,14.41,106900.0,10.4457,10.453,10.4312,10.4457,106900.0
2006-11-10 12:30:00,14.41,14.44,14.39,14.43,69700.0,10.4457,10.4675,10.4312,10.4602,69700.0
2006-11-10 13:00:00,14.43,14.43,14.38,14.4,118200.0,10.4602,10.4602,10.424,10.4385,118200.0
2006-11-10 13:30:00,14.4,14.43,14.37,14.4,115900.0,10.4385,10.4602,10.4167,10.4385,115900.0
2006-11-10 14:00:00,14.39,14.41,14.34,14.41,110500.0,10.4312,10.4457,10.395,10.4457,110500.0
2006-11-10 14:30:00,14.4,14.43,14.37,14.38,164600.0,10.4385,10.4602,10.4167,10.424,164600.0
2006-11-10 15:00:00,14.38,14.41,14.3,14.36,274100.0,10.424,10.4457,10.366,10.4095,274100.0
2006-11-10 15:30:00,14.37,14.42,14.33,14.34,444000.0,10.4167,10.453,10.3877,10.395,444000.0
2006-11-13 09:30:00,14.35,14.8,14.2,14.77,564800.0,10.4022,10.7284,10.2935,10.7067,564800.0
2006-11-13 10:00:00,14.76,15.15,14.75,14.93,664500.0,10.6994,10.9821,10.6922,10.8227,664500.0
2006-11-13 10:30:00,14.93,15.03,14.7,15.01,479100.0,10.8227,10.8952,10.6559,10.8807,479100.0
2006-11-13 11:00:00,15.0,15.01,15.0,15.0,197300.0,10.8734,10.8807,10.8734,10.8734,197300.0
2006-11-13 11:30:00,15.0,15.05,14.88,14.88,430000.0,10.8734,10.9097,10.7864,10.7864,430000.0
2006-11-13 12:00:00,14.88,14.98,14.87,14.91,251300.0,10.7864,10.8589,10.7792,10.8082,251300.0
2006-11-13 12:30:00,14.91,14.93,14.88,14.93,110200.0,10.8082,10.8227,10.7864,10.8227,110200.0
2006-11-13 13:00:00,14.93,14.95,14.89,14.9,170000.0,10.8227,10.8372,10.7937,10.8009,170000.0
2006-11-13 13:30:00,14.89,14.9,14.87,14.89,159900.0,10.7937,10.8009,10.7792,10.7937,159900.0
2006-11-13 14:00:00,14.88,15.0,14.88,14.97,294600.0,10.7864,10.8734,10.7864,10.8517,294600.0
2006-11-13 14:30:00,14.97,15.02,14.95,15.02,384600.0,10.8517,10.8879,10.8372,10.8879,384600.0
2006-11-13 15:00:00,15.02,15.02,14.97,14.97,186500.0,10.8879,10.8879,10.8517,10.8517,186500.0
2006-11-13 15:30:00,14.98,15.0,14.93,14.94,400100.0,10.8589,10.8734,10.8227,10.8299,400100.0
2006-11-14 09:30:00,15.0,15.19,14.92,15.02,965300.0,10.8734,11.0111,10.8154,10.8879,965300.0
2006-11-14 10:00:00,15.02,15.12,14.93,15.04,723400.0,10.8879,10.9604,10.8227,10.9024,723400.0
2006-11-14 10:30:00,15.03,15.16,15.02,15.15,314100.0,10.8952,10.9894,10.8879,10.9821,314100.0
2006-11-14 11:00:00,15.15,15.3,15.13,15.29,490500.0,10.9821,11.0909,10.9677,11.0836,490500.0
2006-11-14 11:30:00,15.29,15.36,15.26,15.3,460700.0,11.0836,11.1344,11.0619,11.0909,460700.0
2006-11-14 12:00:00,15.31,15.31,15.25,15.28,313500.0,11.0981,11.0981,11.0546,11.0764,313500.0
2006-11-14 12:30:00,15.29,15.37,15.22,15.32,320500.0,11.0836,11.1416,11.0329,11.1054,320500.0
2006-11-14 13:00:00,15.32,15.44,15.32,15.37,250000.0,11.1054,11.1924,11.1054,11.1416,250000.0
2006-11-14 13:30:00,15.38,15.54,15.34,15.54,3394000.0,11.1489,11.2649,11.1199,11.2649,3394000.0
2006-11-14 14:00:00,15.54,15.55,15.44,15.49,329700.0,11.2649,11.2721,11.1924,11.2286,329700.0
2006-11-14 14:30:00,15.49,15.57,15.46,15.55,344200.0,11.2286,11.2866,11.2069,11.2721,344200.0
2006-11-14 15:00:00,15.56,15.56,15.35,15.46,561000.0,11.2794,11.2794,11.1271,11.2069,561000.0
2006-11-14 15:30:00,15.46,15.68,15.42,15.66,919800.0,11.2069,11.3663,11.1779,11.3518,919800.0
2006-11-15 09:30:00,15.67,15.81,15.6,15.81,592700.0,11.3591,11.4606,11.3084,11.4606,592700.0
2006-11-15 10:00:00,15.81,15.86,15.55,15.58,434800.0,11.4606,11.4968,11.2721,11.2939,434800.0
2006-11-15 10:30:00,15.58,15.59,15.47,15.47,299500.0,11.2939,11.3011,11.2141,11.2141,299500.0
2006-11-15 11:00:00,15.47,15.48,15.33,15.33,343900.0,11.2141,11.2214,11.1126,11.1126,343900.0
2006-11-15 11:30:00,15.32,15.35,15.27,15.3,2751200.0,11.1054,11.1271,11.0691,11.0909,2751200.0
2006-11-15 12:00:00,15.29,15.31,15.13,15.22,259100.0,11.0836,11.0981,10.9677,11.0329,259100.0
2006-11-15 12:30:00,15.21,15.29,15.19,15.27,152400.0,11.0256,11.0836,11.0111,11.0691,152400.0
2006-11-15 13:00:00,15.28,15.34,15.26,15.29,227200.0,11.0764,11.1199,11.0619,11.0836,227200.0
2006-11-15 13:30:00,15.28,15.39,15.25,15.37,1450500.0,11.0764,11.1561,11.0546,11.1416,1450500.0
2006-11-15 14:00:00,15.37,15.38,15.27,15.27,245300.0,11.1416,11.1489,11.0691,11.0691,245300.0
2006-11-15 14:30:00,15.27,15.28,15.21,15.24,196400.0,11.0691,11.0764,11.0256,11.0474,196400.0
2006-11-15 15:00:00,15.24,15.24,15.16,15.16,265200.0,11.0474,11.0474,10.9894,10.9894,265200.0
2006-11-15 15:30:00,15.16,15.19,15.15,15.18,410200.0,10.9894,11.0111,10.9821,11.0039,410200.0
2006-11-16 09:30:00,15.28,15.48,15.28,15.46,303000.0,11.0764,11.2214,11.0764,11.2069,303000.0
2006-11-16 10:00:00,15.46,15.47,15.34,15.39,196800.0,11.2069,11.2141,11.1199,11.1561,196800.0
2006-11-16 10:30:00,15.38,15.39,15.34,15.39,147800.0,11.1489,11.1561,11.1199,11.1561,147800.0
2006-11-16 11:00:00,15.39,15.4,15.36,15.36,114900.0,11.1561,11.1634,11.1344,11.1344,114900.0
2006-11-16 11:30:00,15.36,15.39,15.33,15.39,109500.0,11.1344,11.1561,11.1126,11.1561,109500.0
2006-11-16 12:00:00,15.39,15.39,15.35,15.37,76600.0,11.1561,11.1561,11.1271,11.1416,76600.0
2006-11-16 12:30:00,15.36,15.37,15.34,15.35,56300.0,11.1344,11.1416,11.1199,11.1271,56300.0
2006-11-16 13:00:00,15.35,15.35,15.33,15.35,40300.0,11.1271,11.1271,11.1126,11.1271,40300.0
2006-11-16 13:30:00,15.35,15.39,15.34,15.39,162500.0,11.1271,11.1561,11.1199,11.1561,162500.0
2006-11-16 14:00:00,15.39,15.42,15.37,15.41,156700.0,11.1561,11.1779,11.1416,11.1706,156700.0
2006-11-16 14:30:00,15.41,15.45,15.4,15.44,147900.0,11.1706,11.1996,11.1634,11.1924,147900.0
2006-11-16 15:00:00,15.43,15.48,15.42,15.43,140000.0,11.1851,11.2214,11.1779,11.1851,140000.0
2006-11-16 15:30:00,15.44,15.44,15.36,15.37,397800.0,11.1924,11.1924,11.1344,11.1416,397800.0
2006-11-17 09:30:00,15.29,15.38,15.27,15.37,253800.0,11.0836,11.1489,11.0691,11.1416,253800.0
2006-11-17 10:00:00,15.37,15.38,15.32,15.36,113200.0,11.1416,11.1489,11.1054,11.1344,113200.0
2006-11-17 10:30:00,15.36,15.39,15.33,15.33,137700.0,11.1344,11.1561,11.1126,11.1126,137700.0
2006-11-17 11:00:00,15.34,15.34,15.24,15.27,101800.0,11.1199,11.1199,11.0474,11.0691,101800.0
2006-11-17 11:30:00,15.27,15.32,15.25,15.32,114300.0,11.0691,11.1054,11.0546,11.1054,114300.0
2006-11-17 12:00:00,15.32,15.32,15.31,15.32,40300.0,11.1054,11.1054,11.0981,11.1054,40300.0
2006-11-17 12:30:00,15.32,15.34,15.3,15.3,80900.0,11.1054,11.1199,11.0909,11.0909,80900.0
2006-11-17 13:00:00,15.31,15.32,15.3,15.32,49500.0,11.0981,11.1054,11.0909,11.1054,49500.0
2006-11-17 13:30:00,15.32,15.33,15.32,15.33,75100.0,11.1054,11.1126,11.1054,11.1126,75100.0
2006-11-17 14:00:00,15.33,15.36,15.32,15.36,74200.0,11.1126,11.1344,11.1054,11.1344,74200.0
2006-11-17 14:30:00,15.36,15.37,15.35,15.37,79600.0,11.1344,11.1416,11.1271,11.1416,79600.0
2006-11-17 15:00:00,15.37,15.43,15.36,15.36,165500.0,11.1416,11.1851,11.1344,11.1344,165500.0
2006-11-17 15:30:00,15.37,15.38,15.36,15.37,187600.0,11.1416,11.1489,11.1344,11.1416,187600.0
2006-11-20 09:30:00,15.37,15.39,15.25,15.39,130400.0,11.1416,11.1561,11.0546,11.1561,130400.0
2006-11-20 10:00:00,15.39,15.43,15.36,15.42,119600.0,11.1561,11.1851,11.1344,11.1779,119600.0
2006-11-20 10:30:00,15.41,15.49,15.4,15.49,195800.0,11.1706,11.2286,11.1634,11.2286,195800.0
2006-11-20 11:00:00,15.49,15.49,15.44,15.49,60700.0,11.2286,11.2286,11.1924,11.2286,60700.0
2006-11-20 11:30:00,15.49,15.49,15.46,15.47,47700.0,11.2286,11.2286,11.2069,11.2141,47700.0
2006-11-20 12:00:00,15.46,15.52,15.46,15.49,114500.0,11.2069,11.2504,11.2069,11.2286,114500.0
2006-11-20 12:30:00,15.49,15.5,15.47,15.47,84200.0,11.2286,11.2359,11.2141,11.2141,84200.0
2006-11-20 13:00:00,15.47,15.48,15.47,15.48,120100.0,11.2141,11.2214,11.2141,11.2214,120100.0
2006-11-20 13:30:00,15.47,15.48,15.45,15.45,52700.0,11.2141,11.2214,11.1996,11.1996,52700.0
2006-11-20 14:00:00,15.44,15.45,15.38,15.39,63700.0,11.1924,11.1996,11.1489,11.1561,63700.0
2006-11-20 14:30:00,15.38,15.41,15.34,15.38,226300.0,11.1489,11.1706,11.1199,11.1489,226300.0
2006-11-20 15:00:00,15.38,15.42,15.37,15.39,682800.0,11.1489,11.1779,11.1416,11.1561,682800.0
2006-11-20 15:30:00,15.4,15.4,15.39,15.4,91300.0,11.1634,11.1634,11.1561,11.1634,91300.0
2006-11-21 09:30:00,15.35,15.5,15.34,15.39,198600.0,11.1271,11.2359,11.1199,11.1561,198600.0
2006-11-21 10:00:00,15.4,15.4,15.35,15.39,120200.0,11.1634,11.1634,11.1271,11.1561,120200.0
2006-11-21 10:30:00,15.39,15.43,15.39,15.4,96500.0,11.1561,11.1851,11.1561,11.1634,96500.0
2006-11-21 11:00:00,15.41,15.43,15.4,15.43,193700.0,11.1706,11.1851,11.1634,11.1851,193700.0
2006-11-21 11:30:00,15.43,15.47,15.43,15.45,106600.0,11.1851,11.2141,11.1851,11.1996,106600.0
2006-11-21 12:00:00,15.45,15.48,15.45,15.46,76200.0,11.1996,11.2214,11.1996,11.2069,76200.0
2006-11-21 12:30:00,15.46,15.46,15.43,15.44,79900.0,11.2069,11.2069,11.1851,11.1924,79900.0
2006-11-21 13:00:00,15.44,15.49,15.42,15.48,129500.0,11.1924,11.2286,11.1779,11.2214,129500.0
2006-11-21 13:30:00,15.48,15.48,15.43,15.43,71100.0,11.2214,11.2214,11.1851,11.1851,71100.0
2006-11-21 14:00:00,15.43,15.46,15.4,15.45,377800.0,11.1851,11.2069,11.1634,11.1996,377800.0
2006-11-21 14:30:00,15.45,15.52,15.45,15.52,209700.0,11.1996,11.2504,11.1996,11.2504,209700.0
2006-11-21 15:00:00,15.51,15.52,15.48,15.5,171600.0,11.2431,11.2504,11.2214,11.2359,171600.0
2006-11-21 15:30:00,15.5,15.52,15.47,15.5,364100.0,11.2359,11.2504,11.2141,11.2359,364100.0
2006-11-22 09:30:00,15.5,15.65,15.5,15.55,185100.0,11.2359,11.3446,11.2359,11.2721,185100.0
2006-11-22 10:00:00,15.55,15.61,15.54,15.58,126800.0,11.2721,11.3156,11.2649,11.2939,126800.0
2006-11-22 10:30:00,15.57,15.58,15.52,15.54,165200.0,11.2866,11.2939,11.2504,11.2649,165200.0
2006-11-22 11:00:00,15.54,15.58,15.53,15.58,91700.0,11.2649,11.2939,11.2576,11.2939,91700.0
2006-11-22 11:30:00,15.58,15.6,15.56,15.59,238900.0,11.2939,11.3084,11.2794,11.3011,238900.0
2006-11-22 12:00:00,15.59,15.6,15.57,15.59,74500.0,11.3011,11.3084,11.2866,11.3011,74500.0
2006-11-22 12:30:00,15.58,15.59,15.58,15.58,29900.0,11.2939,11.3011,11.2939,11.2939,29900.0
2006-11-22 13:00:00,15.59,15.6,15.58,15.59,99500.0,11.3011,11.3084,11.2939,11.3011,99500.0
2006-11-22 13:30:00,15.59,15.61,15.58,15.6,81300.0,11.3011,11.3156,11.2939,11.3084,81300.0
2006-11-22 14:00:00,15.6,15.63,15.6,15.62,101200.0,11.3084,11.3301,11.3084,11.3228,101200.0
2006-11-22 14:30:00,15.62,15.64,15.61,15.62,166300.0,11.3228,11.3373,11.3156,11.3228,166300.0
2006-11-22 15:00:00,15.61,15.62,15.61,15.62,47200.0,11.3156,11.3228,11.3156,11.3228,47200.0
2006-11-22 15:30:00,15.61,15.62,15.57,15.58,183400.0,11.3156,11.3228,11.2866,11.2939,183400.0
2006-11-24 09:30:00,15.52,15.58,15.5,15.57,91200.0,11.2504,11.2939,11.2359,11.2866,91200.0
2006-11-24 10:00:00,15.57,15.58,15.54,15.56,61800.0,11.2866,11.2939,11.2649,11.2794,61800.0
2006-11-24 10:30:00,15.56,15.57,15.53,15.55,73700.0,11.2794,11.2866,11.2576,11.2721,73700.0
2006-11-24 11:00:00,15.55,15.56,15.54,15.55,61800.0,11.2721,11.2794,11.2649,11.2721,61800.0
2006-11-24 11:30:00,15.56,15.56,15.51,15.54,85600.0,11.2794,11.2794,11.2431,11.2649,85600.0
2006-11-24 12:00:00,15.55,15.68,15.54,15.65,111900.0,11.2721,11.3663,11.2649,11.3446,111900.0
2006-11-24 12:30:00,15.65,15.66,15.61,15.62,164900.0,11.3446,11.3518,11.3156,11.3228,164900.0
2006-11-24 13:00:00,15.61,15.61,15.61,15.61,8700.0,11.3156,11.3156,11.3156,11.3156,8700.0
2006-11-24 13:30:00,15.61,15.61,15.61,15.61,0.0,11.3156,11.3156,11.3156,11.3156,0.0
2006-11-24 14:00:00,15.61,15.61,15.61,15.61,0.0,11.3156,11.3156,11.3156,11.3156,0.0
2006-11-24 14:30:00,15.61,15.61,15.61,15.61,0.0,11.3156,11.3156,11.3156,11.3156,0.0
2006-11-24 15:00:00,15.61,15.61,15.61,15.61,0.0,11.3156,11.3156,11.3156,11.3156,0.0
2006-11-24 15:30:00,15.61,15.61,15.61,15.61,0.0,11.3156,11.3156,11.3156,11.3156,0.0
2006-11-27 09:30:00,15.6,15.61,15.6,15.6,110200.0,11.3084,11.3156,11.3084,11.3084,110200.0
2006-11-27 10:00:00,15.6,15.62,15.57,15.58,193400.0,11.3084,11.3228,11.2866,11.2939,193400.0
2006-11-27 10:30:00,15.59,15.61,15.58,15.61,109200.0,11.3011,11.3156,11.2939,11.3156,109200.0
2006-11-27 11:00:00,15.6,15.61,15.57,15.58,93800.0,11.3084,11.3156,11.2866,11.2939,93800.0
2006-11-27 11:30:00,15.58,15.58,15.52,15.56,219800.0,11.2939,11.2939,11.2504,11.2794,219800.0
2006-11-27 12:00:00,15.56,15.57,15.54,15.56,145900.0,11.2794,11.2866,11.2649,11.2794,145900.0
2006-11-27 12:30:00,15.56,15.57,15.56,15.56,33700.0,11.2794,11.2866,11.2794,11.2794,33700.0
2006-11-27 13:00:00,15.56,15.57,15.55,15.55,441600.0,11.2794,11.2866,11.2721,11.2721,441600.0
2006-11-27 13:30:00,15.56,15.59,15.55,15.57,469800.0,11.2794,11.3011,11.2721,11.2866,469800.0
2006-11-27 14:00:00,15.58,15.58,15.56,15.57,72400.0,11.2939,11.2939,11.2794,11.2866,72400.0
2006-11-27 14:30:00,15.57,15.57,15.55,15.55,106900.0,11.2866,11.2866,11.2721,11.2721,106900.0
2006-11-27 15:00:00,15.55,15.59,15.55,15.57,175800.0,11.2721,11.3011,11.2721,11.2866,175800.0
2006-11-27 15:30:00,15.56,15.57,15.55,15.56,233900.0,11.2794,11.2866,11.2721,11.2794,233900.0
2006-11-28 09:30:00,15.56,15.56,15.48,15.5,279800.0,11.2794,11.2794,11.2214,11.2359,279800.0
2006-11-28 10:00:00,15.5,15.52,15.48,15.52,276100.0,11.2359,11.2504,11.2214,11.2504,276100.0
2006-11-28 10:30:00,15.52,15.52,15.5,15.51,173100.0,11.2504,11.2504,11.2359,11.2431,173100.0
2006-11-28 11:00:00,15.51,15.51,15.5,15.51,140600.0,11.2431,11.2431,11.2359,11.2431,140600.0
2006-11-28 11:30:00,15.5,15.53,15.5,15.51,167000.0,11.2359,11.2576,11.2359,11.2431,167000.0
2006-11-28 12:00:00,15.51,15.52,15.51,15.52,28700.0,11.2431,11.2504,11.2431,11.2504,28700.0
2006-11-28 12:30:00,15.51,15.52,15.46,15.51,277500.0,11.2431,11.2504,11.2069,11.2431,277500.0
2006-11-28 13:00:00,15.51,15.52,15.49,15.52,112700.0,11.2431,11.2504,11.2286,11.2504,112700.0
2006-11-28 13:30:00,15.52,15.52,15.5,15.51,58200.0,11.2504,11.2504,11.2359,11.2431,58200.0
2006-11-28 14:00:00,15.51,15.52,15.5,15.52,182300.0,11.2431,11.2504,11.2359,11.2504,182300.0
2006-11-28 14:30:00,15.51,15.53,15.5,15.52,127600.0,11.2431,11.2576,11.2359,11.2504,127600.0
2006-11-28 15:00:00,15.51,15.52,15.51,15.51,77400.0,11.2431,11.2504,11.2431,11.2431,77400.0
2006-11-28 15:30:00,15.51,15.52,15.46,15.5,221700.0,11.2431,11.2504,11.2069,11.2359,221700.0
2006-11-29 09:30:00,15.5,15.56,15.5,15.51,107800.0,11.2642,11.3078,11.2642,11.2714,107800.0
2006-11-29 10:00:00,15.51,15.6,15.5,15.59,91800.0,11.2714,11.3368,11.2642,11.3296,91800.0
2006-11-29 10:30:00,15.59,15.7,15.59,15.69,179900.0,11.3296,11.4095,11.3296,11.4022,179900.0
2006-11-29 11:00:00,15.69,15.81,15.69,15.76,267300.0,11.4022,11.4894,11.4022,11.4531,267300.0
2006-11-29 11:30:00,15.76,15.76,15.73,15.74,279000.0,11.4531,11.4531,11.4313,11.4386,279000.0
2006-11-29 12:00:00,15.74,15.76,15.71,15.72,76200.0,11.4386,11.4531,11.4168,11.424,76200.0
2006-11-29 12:30:00,15.72,15.72,15.7,15.71,27500.0,11.424,11.424,11.4095,11.4168,27500.0
2006-11-29 13:00:00,15.7,15.71,15.68,15.68,34400.0,11.4095,11.4168,11.395,11.395,34400.0
2006-11-29 13:30:00,15.68,15.69,15.66,15.67,47600.0,11.395,11.4022,11.3804,11.3877,47600.0
2006-11-29 14:00:00,15.68,15.7,15.65,15.7,130800.0,11.395,11.4095,11.3732,11.4095,130800.0
2006-11-29 14:30:00,15.7,15.83,15.7,15.81,267600.0,11.4095,11.504,11.4095,11.4894,267600.0
2006-11-29 15:00:00,15.8,15.81,15.77,15.8,116700.0,11.4822,11.4894,11.4604,11.4822,116700.0
2006-11-29 15:30:00,15.8,15.88,15.79,15.88,461900.0,11.4822,11.5403,11.4749,11.5403,461900.0
2006-11-30 09:30:00,15.87,15.88,15.71,15.84,209700.0,11.533,11.5403,11.4168,11.5112,209700.0
2006-11-30 10:00:00,15.85,15.87,15.79,15.81,77600.0,11.5185,11.533,11.4749,11.4894,77600.0
2006-11-30 10:30:00,15.82,15.83,15.75,15.77,94400.0,11.4967,11.504,11.4458,11.4604,94400.0
2006-11-30 11:00:00,15.77,15.79,15.76,15.78,82500.0,11.4604,11.4749,11.4531,11.4676,82500.0
2006-11-30 11:30:00,15.78,15.8,15.77,15.78,69900.0,11.4676,11.4822,11.4604,11.4676,69900.0
2006-11-30 12:00:00,15.79,15.79,15.77,15.78,61600.0,11.4749,11.4749,11.4604,11.4676,61600.0
2006-11-30 12:30:00,15.78,15.78,15.77,15.78,33300.0,11.4676,11.4676,11.4604,11.4676,33300.0
2006-11-30 13:00:00,15.78,15.78,15.77,15.78,35000.0,11.4676,11.4676,11.4604,11.4676,35000.0
2006-11-30 13:30:00,15.78,15.78,15.77,15.77,59800.0,11.4676,11.4676,11.4604,11.4604,59800.0
2006-11-30 14:00:00,15.77,15.77,15.71,15.76,473100.0,11.4604,11.4604,11.4168,11.4531,473100.0
2006-11-30 14:30:00,15.76,15.77,15.75,15.76,155300.0,11.4531,11.4604,11.4458,11.4531,155300.0
2006-11-30 15:00:00,15.77,15.88,15.76,15.88,310000.0,11.4604,11.5403,11.4531,11.5403,310000.0
2006-11-30 15:30:00,15.89,15.89,15.88,15.89,305800.0,11.5476,11.5476,11.5403,11.5476,305800.0
2006-12-01 09:30:00,15.92,16.0,15.88,15.98,183600.0,11.5694,11.6275,11.5403,11.613,183600.0
2006-12-01 10:00:00,15.97,15.97,15.88,15.88,67800.0,11.6057,11.6057,11.5403,11.5403,67800.0
2006-12-01 10:30:00,15.88,15.89,15.83,15.84,172900.0,11.5403,11.5476,11.504,11.5112,172900.0
2006-12-01 11:00:00,15.84,15.84,15.75,15.76,192100.0,11.5112,11.5112,11.4458,11.4531,192100.0
2006-12-01 11:30:00,15.76,15.76,15.75,15.76,57800.0,11.4531,11.4531,11.4458,11.4531,57800.0
2006-12-01 12:00:00,15.76,15.78,15.75,15.78,132000.0,11.4531,11.4676,11.4458,11.4676,132000.0
2006-12-01 12:30:00,15.78,15.78,15.76,15.77,34400.0,11.4676,11.4676,11.4531,11.4604,34400.0
2006-12-01 13:00:00,15.76,15.77,15.75,15.75,38100.0,11.4531,11.4604,11.4458,11.4458,38100.0
2006-12-01 13:30:00,15.76,15.76,15.75,15.75,40400.0,11.4531,11.4531,11.4458,11.4458,40400.0
2006-12-01 14:00:00,15.76,15.77,15.75,15.75,111300.0,11.4531,11.4604,11.4458,11.4458,111300.0
2006-12-01 14:30:00,15.76,15.76,15.75,15.76,84400.0,11.4531,11.4531,11.4458,11.4531,84400.0
2006-12-01 15:00:00,15.76,15.76,15.75,15.76,104700.0,11.4531,11.4531,11.4458,11.4531,104700.0
2006-12-01 15:30:00,15.76,15.79,15.75,15.79,237100.0,11.4531,11.4749,11.4458,11.4749,237100.0
2006-12-04 09:30:00,15.8,16.04,15.71,16.04,378300.0,11.4822,11.6566,11.4168,11.6566,378300.0
2006-12-04 10:00:00,16.03,16.09,16.02,16.07,135600.0,11.6493,11.6929,11.6421,11.6784,135600.0
2006-12-04 10:30:00,16.07,16.08,16.02,16.08,138400.0,11.6784,11.6857,11.6421,11.6857,138400.0
2006-12-04 11:00:00,16.08,16.36,16.08,16.35,261500.0,11.6857,11.8891,11.6857,11.8819,261500.0
2006-12-04 11:30:00,16.35,16.35,16.26,16.28,187800.0,11.8819,11.8819,11.8165,11.831,187800.0
2006-12-04 12:00:00,16.28,16.29,16.19,16.27,209900.0,11.831,11.8383,11.7656,11.8237,209900.0
2006-12-04 12:30:00,16.26,16.28,16.26,16.28,68500.0,11.8165,11.831,11.8165,11.831,68500.0
2006-12-04 13:00:00,16.28,16.32,16.28,16.32,127700.0,11.831,11.8601,11.831,11.8601,127700.0
2006-12-04 13:30:00,16.32,16.35,16.25,16.25,197100.0,11.8601,11.8819,11.8092,11.8092,197100.0
2006-12-04 14:00:00,16.25,16.25,16.17,16.18,178600.0,11.8092,11.8092,11.7511,11.7583,178600.0
2006-12-04 14:30:00,16.18,16.19,16.13,16.18,198200.0,11.7583,11.7656,11.722,11.7583,198200.0
2006-12-04 15:00:00,16.19,16.22,16.16,16.21,193900.0,11.7656,11.7874,11.7438,11.7801,193900.0
2006-12-04 15:30:00,16.21,16.24,16.18,16.22,750500.0,11.7801,11.8019,11.7583,11.7874,750500.0
2006-12-05 09:30:00,16.21,16.31,16.2,16.31,241900.0,11.7801,11.8528,11.7729,11.8528,241900.0
2006-12-05 10:00:00,16.31,16.44,16.31,16.4,239900.0,11.8528,11.9473,11.8528,11.9182,239900.0
2006-12-05 10:30:00,16.41,16.49,16.41,16.48,146700.0,11.9255,11.9836,11.9255,11.9763,146700.0
2006-12-05 11:00:00,16.48,16.52,16.48,16.49,155300.0,11.9763,12.0054,11.9763,11.9836,155300.0
2006-12-05 11:30:00,16.5,16.5,16.44,16.45,184900.0,11.9909,11.9909,11.9473,11.9545,184900.0
2006-12-05 12:00:00,16.45,16.47,16.43,16.46,242500.0,11.9545,11.9691,11.94,11.9618,242500.0
2006-12-05 12:30:00,16.46,16.48,16.45,16.47,178200.0,11.9618,11.9763,11.9545,11.9691,178200.0
2006-12-05 13:00:00,16.48,16.51,16.47,16.51,143300.0,11.9763,11.9982,11.9691,11.9982,143300.0
2006-12-05 13:30:00,16.51,16.54,16.49,16.54,145100.0,11.9982,12.02,11.9836,12.02,145100.0
2006-12-05 14:00:00,16.54,16.64,16.54,16.62,356800.0,12.02,12.0926,12.02,12.0781,356800.0
2006-12-05 14:30:00,16.62,16.63,16.62,16.62,73800.0,12.0781,12.0854,12.0781,12.0781,73800.0
2006-12-05 15:00:00,16.62,16.63,16.6,16.61,195200.0,12.0781,12.0854,12.0636,12.0708,195200.0
2006-12-05 15:30:00,16.61,16.61,16.59,16.6,370000.0,12.0708,12.0708,12.0563,12.0636,370000.0
2006-12-06 09:30:00,16.6,16.67,16.6,16.66,172300.0,12.0636,12.1144,12.0636,12.1072,172300.0
2006-12-06 10:00:00,16.65,16.75,16.65,16.74,227600.0,12.0999,12.1726,12.0999,12.1653,227600.0
2006-12-06 10:30:00,16.74,16.75,16.7,16.73,114700.0,12.1653,12.1726,12.1362,12.158,114700.0
2006-12-06 11:00:00,16.74,16.79,16.73,16.76,394400.0,12.1653,12.2016,12.158,12.1798,394400.0
2006-12-06 11:30:00,16.75,16.81,16.75,16.8,941700.0,12.1726,12.2162,12.1726,12.2089,941700.0
2006-12-06 12:00:00,16.8,16.81,16.7,16.72,100000.0,12.2089,12.2162,12.1362,12.1508,100000.0
2006-12-06 12:30:00,16.72,16.75,16.71,16.73,168800.0,12.1508,12.1726,12.1435,12.158,168800.0
2006-12-06 13:00:00,16.73,16.73,16.72,16.73,72400.0,12.158,12.158,12.1508,12.158,72400.0
2006-12-06 13:30:00,16.73,16.73,16.7,16.71,125800.0,12.158,12.158,12.1362,12.1435,125800.0
2006-12-06 14:00:00,16.71,16.72,16.66,16.68,505600.0,12.1435,12.1508,12.1072,12.1217,505600.0
2006-12-06 14:30:00,16.68,16.68,16.67,16.67,126000.0,12.1217,12.1217,12.1144,12.1144,126000.0
2006-12-06 15:00:00,16.68,16.68,16.67,16.68,99200.0,12.1217,12.1217,12.1144,12.1217,99200.0
2006-12-06 15:30:00,16.67,16.68,16.62,16.63,484700.0,12.1144,12.1217,12.0781,12.0854,484700.0
2006-12-07 09:30:00,16.74,16.75,16.16,16.66,352700.0,12.1653,12.1726,11.7438,12.1072,352700.0
2006-12-07 10:00:00,16.67,16.67,16.61,16.62,146300.0,12.1144,12.1144,12.0708,12.0781,146300.0
2006-12-07 10:30:00,16.62,16.62,16.52,16.55,126400.0,12.0781,12.0781,12.0054,12.0272,126400.0
2006-12-07 11:00:00,16.55,16.59,16.55,16.56,113200.0,12.0272,12.0563,12.0272,12.0345,113200.0
2006-12-07 11:30:00,16.56,16.56,16.55,16.56,37400.0,12.0345,12.0345,12.0272,12.0345,37400.0
2006-12-07 12:00:00,16.55,16.61,16.55,16.6,117700.0,12.0272,12.0708,12.0272,12.0636,117700.0
2006-12-07 12:30:00,16.59,16.61,16.59,16.61,56600.0,12.0563,12.0708,12.0563,12.0708,56600.0
2006-12-07 13:00:00,16.6,16.61,16.59,16.61,81500.0,12.0636,12.0708,12.0563,12.0708,81500.0
2006-12-07 13:30:00,16.61,16.62,16.6,16.62,31200.0,12.0708,12.0781,12.0636,12.0781,31200.0
2006-12-07 14:00:00,16.62,16.62,16.59,16.59,218400.0,12.0781,12.0781,12.0563,12.0563,218400.0
2006-12-07 14:30:00,16.6,16.61,16.59,16.6,113800.0,12.0636,12.0708,12.0563,12.0636,113800.0
2006-12-07 15:00:00,16.6,16.61,16.58,16.59,130400.0,12.0636,12.0708,12.049,12.0563,130400.0
2006-12-07 15:30:00,16.59,16.61,16.59,16.59,228400.0,12.0563,12.0708,12.0563,12.0563,228400.0
2006-12-08 09:30:00,16.61,16.62,16.58,16.59,108400.0,12.0708,12.0781,12.049,12.0563,108400.0
2006-12-08 10:00:00,16.59,16.61,16.58,16.59,95400.0,12.0563,12.0708,12.049,12.0563,95400.0
2006-12-08 10:30:00,16.6,16.6,16.59,16.6,72300.0,12.0636,12.0636,12.0563,12.0636,72300.0
2006-12-08 11:00:00,16.6,16.65,16.59,16.63,131900.0,12.0636,12.0999,12.0563,12.0854,131900.0
2006-12-08 11:30:00,16.64,16.75,16.64,16.72,109400.0,12.0926,12.1726,12.0926,12.1508,109400.0
2006-12-08 12:00:00,16.72,16.77,16.72,16.76,60300.0,12.1508,12.1871,12.1508,12.1798,60300.0
2006-12-08 12:30:00,16.76,16.77,16.71,16.74,128700.0,12.1798,12.1871,12.1435,12.1653,128700.0
2006-12-08 13:00:00,16.73,16.74,16.7,16.7,50000.0,12.158,12.1653,12.1362,12.1362,50000.0
2006-12-08 13:30:00,16.7,16.71,16.67,16.68,110200.0,12.1362,12.1435,12.1144,12.1217,110200.0
2006-12-08 14:00:00,16.68,16.68,16.65,16.65,51600.0,12.1217,12.1217,12.0999,12.0999,51600.0
2006-12-08 14:30:00,16.66,16.68,16.65,16.66,114800.0,12.1072,12.1217,12.0999,12.1072,114800.0
2006-12-08 15:00:00,16.66,16.67,16.65,16.66,64200.0,12.1072,12.1144,12.0999,12.1072,64200.0
2006-12-08 15:30:00,16.66,16.66,16.6,16.63,1525300.0,12.1072,12.1072,12.0636,12.0854,1525300.0
2006-12-11 09:30:00,16.64,16.64,16.53,16.59,82600.0,12.0926,12.0926,12.0127,12.0563,82600.0
2006-12-11 10:00:00,16.59,16.59,16.48,16.48,58000.0,12.0563,12.0563,11.9763,11.9763,58000.0
2006-12-11 10:30:00,16.49,16.54,16.49,16.54,133300.0,11.9836,12.02,11.9836,12.02,133300.0
2006-12-11 11:00:00,16.53,16.54,16.51,16.52,151400.0,12.0127,12.02,11.9982,12.0054,151400.0
2006-12-11 11:30:00,16.52,16.53,16.5,16.5,151100.0,12.0054,12.0127,11.9909,11.9909,151100.0
2006-12-11 12:00:00,16.5,16.51,16.48,16.5,73200.0,11.9909,11.9982,11.9763,11.9909,73200.0
2006-12-11 12:30:00,16.49,16.5,16.45,16.48,1448900.0,11.9836,11.9909,11.9545,11.9763,1448900.0
2006-12-11 13:00:00,16.49,16.49,16.45,16.46,1648400.0,11.9836,11.9836,11.9545,11.9618,1648400.0
2006-12-11 13:30:00,16.46,16.46,16.45,16.46,53400.0,11.9618,11.9618,11.9545,11.9618,53400.0
2006-12-11 14:00:00,16.46,16.46,16.41,16.43,102700.0,11.9618,11.9618,11.9255,11.94,102700.0
2006-12-11 14:30:00,16.43,16.43,16.39,16.39,94600.0,11.94,11.94,11.9109,11.9109,94600.0
2006-12-11 15:00:00,16.4,16.4,16.34,16.35,407300.0,11.9182,11.9182,11.8746,11.8819,407300.0
2006-12-11 15:30:00,16.34,16.37,16.31,16.36,480600.0,11.8746,11.8964,11.8528,11.8891,480600.0
2006-12-12 09:30:00,16.37,16.46,16.29,16.4,135800.0,11.8964,11.9618,11.8383,11.9182,135800.0
2006-12-12 10:00:00,16.4,16.43,16.39,16.4,249100.0,11.9182,11.94,11.9109,11.9182,249100.0
2006-12-12 10:30:00,16.4,16.4,16.36,16.37,89200.0,11.9182,11.9182,11.8891,11.8964,89200.0
2006-12-12 11:00:00,16.37,16.4,16.36,16.39,99900.0,11.8964,11.9182,11.8891,11.9109,99900.0
2006-12-12 11:30:00,16.39,16.4,16.39,16.4,47100.0,11.9109,11.9182,11.9109,11.9182,47100.0
2006-12-12 12:00:00,16.4,16.4,16.39,16.4,44600.0,11.9182,11.9182,11.9109,11.9182,44600.0
2006-12-12 12:30:00,16.39,16.4,16.38,16.39,58200.0,11.9109,11.9182,11.9037,11.9109,58200.0
2006-12-12 13:00:00,16.39,16.39,16.38,16.38,39400.0,11.9109,11.9109,11.9037,11.9037,39400.0
2006-12-12 13:30:00,16.39,16.5,16.37,16.41,797100.0,11.9109,11.9909,11.8964,11.9255,797100.0
2006-12-12 14:00:00,16.41,16.71,16.38,16.7,1102100.0,11.9255,12.1435,11.9037,12.1362,1102100.0
2006-12-12 14:30:00,16.7,16.72,16.66,16.68,460300.0,12.1362,12.1508,12.1072,12.1217,460300.0
2006-12-12 15:00:00,16.68,16.79,16.65,16.79,429800.0,12.1217,12.2016,12.0999,12.2016,429800.0
2006-12-12 15:30:00,16.79,17.0,16.78,17.0,1026200.0,12.2016,12.3542,12.1944,12.3542,1026200.0
2006-12-13 09:30:00,16.74,16.78,16.41,16.67,479700.0,12.1653,12.1944,11.9255,12.1144,479700.0
2006-12-13 10:00:00,16.68,16.86,16.6,16.61,271400.0,12.1217,12.2525,12.0636,12.0708,271400.0
2006-12-13 10:30:00,16.61,16.61,16.38,16.43,485000.0,12.0708,12.0708,11.9037,11.94,485000.0
2006-12-13 11:00:00,16.44,16.46,16.4,16.46,248800.0,11.9473,11.9618,11.9182,11.9618,248800.0
2006-12-13 11:30:00,16.46,16.49,16.45,16.46,143700.0,11.9618,11.9836,11.9545,11.9618,143700.0
2006-12-13 12:00:00,16.45,16.46,16.4,16.41,108400.0,11.9545,11.9618,11.9182,11.9255,108400.0
2006-12-13 12:30:00,16.41,16.46,16.38,16.44,220400.0,11.9255,11.9618,11.9037,11.9473,220400.0
2006-12-13 13:00:00,16.45,16.47,16.43,16.47,80000.0,11.9545,11.9691,11.94,11.9691,80000.0
2006-12-13 13:30:00,16.47,16.48,16.43,16.47,107200.0,11.9691,11.9763,11.94,11.9691,107200.0
2006-12-13 14:00:00,16.47,16.47,16.43,16.44,88000.0,11.9691,11.9691,11.94,11.9473,88000.0
2006-12-13 14:30:00,16.43,16.44,16.39,16.41,272300.0,11.94,11.9473,11.9109,11.9255,272300.0
2006-12-13 15:00:00,16.41,16.41,16.37,16.38,172700.0,11.9255,11.9255,11.8964,11.9037,172700.0
2006-12-13 15:30:00,16.38,16.38,16.31,16.35,699100.0,11.9037,11.9037,11.8528,11.8819,699100.0
2006-12-14 09:30:00,16.4,16.53,16.37,16.51,311200.0,11.9182,12.0127,11.8964,11.9982,311200.0
2006-12-14 10:00:00,16.52,16.59,16.51,16.59,158400.0,12.0054,12.0563,11.9982,12.0563,158400.0
2006-12-14 10:30:00,16.59,16.73,16.57,16.66,229300.0,12.0563,12.158,12.0418,12.1072,229300.0
2006-12-14 11:00:00,16.66,16.67,16.63,16.64,108800.0,12.1072,12.1144,12.0854,12.0926,108800.0
2006-12-14 11:30:00,16.64,16.64,16.6,16.62,122300.0,12.0926,12.0926,12.0636,12.0781,122300.0
2006-12-14 12:00:00,16.63,16.63,16.52,16.58,179900.0,12.0854,12.0854,12.0054,12.049,179900.0
2006-12-14 12:30:00,16.58,16.62,16.58,16.61,77600.0,12.049,12.0781,12.049,12.0708,77600.0
2006-12-14 13:00:00,16.62,16.62,16.6,16.61,39700.0,12.0781,12.0781,12.0636,12.0708,39700.0
2006-12-14 13:30:00,16.61,16.61,16.6,16.61,56300.0,12.0708,12.0708,12.0636,12.0708,56300.0
2006-12-14 14:00:00,16.61,16.61,16.6,16.61,37700.0,12.0708,12.0708,12.0636,12.0708,37700.0
2006-12-14 14:30:00,16.61,16.61,16.5,16.6,529200.0,12.0708,12.0708,11.9909,12.0636,529200.0
2006-12-14 15:00:00,16.6,16.7,16.6,16.64,297900.0,12.0636,12.1362,12.0636,12.0926,297900.0
2006-12-14 15:30:00,16.64,16.65,16.6,16.61,213300.0,12.0926,12.0999,12.0636,12.0708,213300.0
2006-12-15 09:30:00,16.61,16.76,16.6,16.75,473100.0,12.0708,12.1798,12.0636,12.1726,473100.0
2006-12-15 10:00:00,16.76,16.76,16.62,16.63,191800.0,12.1798,12.1798,12.0781,12.0854,191800.0
2006-12-15 10:30:00,16.62,16.64,16.62,16.64,75100.0,12.0781,12.0926,12.0781,12.0926,75100.0
2006-12-15 11:00:00,16.63,16.68,16.63,16.64,84400.0,12.0854,12.1217,12.0854,12.0926,84400.0
2006-12-15 11:30:00,16.64,16.69,16.64,16.65,122200.0,12.0926,12.129,12.0926,12.0999,122200.0
2006-12-15 12:00:00,16.65,16.66,16.63,16.64,39500.0,12.0999,12.1072,12.0854,12.0926,39500.0
2006-12-15 12:30:00,16.63,16.64,16.63,16.64,42800.0,12.0854,12.0926,12.0854,12.0926,42800.0
2006-12-15 13:00:00,16.64,16.64,16.63,16.63,42200.0,12.0926,12.0926,12.0854,12.0854,42200.0
2006-12-15 13:30:00,16.64,16.64,16.63,16.64,43400.0,12.0926,12.0926,12.0854,12.0926,43400.0
2006-12-15 14:00:00,16.63,16.64,16.63,16.63,67300.0,12.0854,12.0926,12.0854,12.0854,67300.0
2006-12-15 14:30:00,16.64,16.64,16.63,16.64,65000.0,12.0926,12.0926,12.0854,12.0926,65000.0
2006-12-15 15:00:00,16.64,16.69,16.63,16.68,186900.0,12.0926,12.129,12.0854,12.1217,186900.0
2006-12-15 15:30:00,16.68,16.78,16.67,16.7,637900.0,12.1217,12.1944,12.1144,12.1362,637900.0
2006-12-18 09:30:00,16.69,16.75,16.59,16.74,100500.0,12.129,12.1726,12.0563,12.1653,100500.0
2006-12-18 10:00:00,16.74,16.75,16.64,16.72,175300.0,12.1653,12.1726,12.0926,12.1508,175300.0
2006-12-18 10:30:00,16.72,16.75,16.72,16.74,202600.0,12.1508,12.1726,12.1508,12.1653,202600.0
2006-12-18 11:00:00,16.74,16.74,16.72,16.73,88900.0,12.1653,12.1653,12.1508,12.158,88900.0
2006-12-18 11:30:00,16.72,16.77,16.69,16.73,126600.0,12.1508,12.1871,12.129,12.158,126600.0
2006-12-18 12:00:00,16.73,16.74,16.66,16.72,103700.0,12.158,12.1653,12.1072,12.1508,103700.0
2006-12-18 12:30:00,16.72,16.73,16.71,16.72,45900.0,12.1508,12.158,12.1435,12.1508,45900.0
2006-12-18 13:00:00,16.72,16.76,16.71,16.75,89700.0,12.1508,12.1798,12.1435,12.1726,89700.0
2006-12-18 13:30:00,16.75,16.77,16.75,16.75,98600.0,12.1726,12.1871,12.1726,12.1726,98600.0
2006-12-18 14:00:00,16.75,16.76,16.73,16.74,119300.0,12.1726,12.1798,12.158,12.1653,119300.0
2006-12-18 14:30:00,16.74,16.74,16.69,16.72,92500.0,12.1653,12.1653,12.129,12.1508,92500.0
2006-12-18 15:00:00,16.71,16.71,16.67,16.67,49000.0,12.1435,12.1435,12.1144,12.1144,49000.0
2006-12-18 15:30:00,16.68,16.7,16.67,16.7,127100.0,12.1217,12.1362,12.1144,12.1362,127100.0
2006-12-19 09:30:00,16.69,16.75,16.59,16.62,176300.0,12.129,12.1726,12.0563,12.0781,176300.0
2006-12-19 10:00:00,16.63,16.66,16.58,16.65,127200.0,12.0854,12.1072,12.049,12.0999,127200.0
2006-12-19 10:30:00,16.65,16.67,16.61,16.64,91400.0,12.0999,12.1144,12.0708,12.0926,91400.0
2006-12-19 11:00:00,16.64,16.65,16.6,16.62,83600.0,12.0926,12.0999,12.0636,12.0781,83600.0
2006-12-19 11:30:00,16.62,16.65,16.52,16.6,167000.0,12.0781,12.0999,12.0054,12.0636,167000.0
2006-12-19 12:00:00,16.6,16.62,16.57,16.57,47600.0,12.0636,12.0781,12.0418,12.0418,47600.0
2006-12-19 12:30:00,16.57,16.62,16.57,16.57,68400.0,12.0418,12.0781,12.0418,12.0418,68400.0
2006-12-19 13:00:00,16.58,16.58,16.54,16.56,61500.0,12.049,12.049,12.02,12.0345,61500.0
2006-12-19 13:30:00,16.56,16.6,16.52,16.59,106200.0,12.0345,12.0636,12.0054,12.0563,106200.0
2006-12-19 14:00:00,16.59,16.65,16.58,16.63,120300.0,12.0563,12.0999,12.049,12.0854,120300.0
2006-12-19 14:30:00,16.62,16.65,16.62,16.65,80000.0,12.0781,12.0999,12.0781,12.0999,80000.0
2006-12-19 15:00:00,16.65,16.69,16.64,16.68,135900.0,12.0999,12.129,12.0926,12.1217,135900.0
2006-12-19 15:30:00,16.68,16.68,16.61,16.64,242200.0,12.1217,12.1217,12.0708,12.0926,242200.0
2006-12-20 09:30:00,16.64,16.83,16.58,16.73,172100.0,12.0926,12.2307,12.049,12.158,172100.0
2006-12-20 10:00:00,16.72,16.75,16.6,16.75,186900.0,12.1508,12.1726,12.0636,12.1726,186900.0
2006-12-20 10:30:00,16.76,16.89,16.75,16.82,124600.0,12.1798,12.2743,12.1726,12.2234,124600.0
2006-12-20 11:00:00,16.82,16.94,16.82,16.93,178000.0,12.2234,12.3106,12.2234,12.3034,178000.0
2006-12-20 11:30:00,16.94,16.98,16.91,16.96,161900.0,12.3106,12.3397,12.2888,12.3252,161900.0
2006-12-20 12:00:00,16.96,16.98,16.93,16.94,87200.0,12.3252,12.3397,12.3034,12.3106,87200.0
2006-12-20 12:30:00,16.94,16.98,16.93,16.98,69800.0,12.3106,12.3397,12.3034,12.3397,69800.0
2006-12-20 13:00:00,16.98,16.98,16.95,16.96,72600.0,12.3397,12.3397,12.3179,12.3252,72600.0
2006-12-20 13:30:00,16.96,16.98,16.96,16.97,69800.0,12.3252,12.3397,12.3252,12.3324,69800.0
2006-12-20 14:00:00,16.98,17.03,16.97,17.03,786200.0,12.3397,12.376,12.3324,12.376,786200.0
2006-12-20 14:30:00,17.03,17.05,16.95,17.01,350100.0,12.376,12.3906,12.3179,12.3615,350100.0
2006-12-20 15:00:00,17.02,17.04,16.98,16.98,173300.0,12.3688,12.3833,12.3397,12.3397,173300.0
2006-12-20 15:30:00,16.99,17.0,16.98,16.99,218100.0,12.347,12.3542,12.3397,12.347,218100.0
2006-12-21 09:30:00,16.99,17.09,16.84,17.05,129200.0,12.347,12.4196,12.238,12.3906,129200.0
2006-12-21 10:00:00,17.05,17.05,16.87,16.88,352400.0,12.3906,12.3906,12.2598,12.267,352400.0
2006-12-21 10:30:00,16.87,16.9,16.8,16.81,118800.0,12.2598,12.2816,12.2089,12.2162,118800.0
2006-12-21 11:00:00,16.8,16.81,16.76,16.77,64700.0,12.2089,12.2162,12.1798,12.1871,64700.0
2006-12-21 11:30:00,16.77,16.77,16.76,16.77,45200.0,12.1871,12.1871,12.1798,12.1871,45200.0
2006-12-21 12:00:00,16.76,16.77,16.76,16.76,26100.0,12.1798,12.1871,12.1798,12.1798,26100.0
2006-12-21 12:30:00,16.76,16.76,16.65,16.68,262700.0,12.1798,12.1798,12.0999,12.1217,262700.0
2006-12-21 13:00:00,16.68,16.68,16.66,16.67,38000.0,12.1217,12.1217,12.1072,12.1144,38000.0
2006-12-21 13:30:00,16.67,16.67,16.63,16.63,65600.0,12.1144,12.1144,12.0854,12.0854,65600.0
2006-12-21 14:00:00,16.63,16.7,16.63,16.69,100100.0,12.0854,12.1362,12.0854,12.129,100100.0
2006-12-21 14:30:00,16.69,16.7,16.64,16.65,53600.0,12.129,12.1362,12.0926,12.0999,53600.0
2006-12-21 15:00:00,16.64,16.69,16.64,16.65,96400.0,12.0926,12.129,12.0926,12.0999,96400.0
2006-12-21 15:30:00,16.65,16.7,16.63,16.7,205300.0,12.0999,12.1362,12.0854,12.1362,205300.0
2006-12-22 09:30:00,16.66,16.75,16.6,16.71,114300.0,12.1072,12.1726,12.0636,12.1435,114300.0
2006-12-22 10:00:00,16.71,16.72,16.66,16.68,58200.0,12.1435,12.1508,12.1072,12.1217,58200.0
2006-12-22 10:30:00,16.68,16.74,16.68,16.71,56000.0,12.1217,12.1653,12.1217,12.1435,56000.0
2006-12-22 11:00:00,16.72,16.72,16.69,16.7,26400.0,12.1508,12.1508,12.129,12.1362,26400.0
2006-12-22 11:30:00,16.7,16.7,16.67,16.68,22900.0,12.1362,12.1362,12.1144,12.1217,22900.0
2006-12-22 12:00:00,16.66,16.67,16.66,16.67,14400.0,12.1072,12.1144,12.1072,12.1144,14400.0
2006-12-22 12:30:00,16.67,16.7,16.66,16.68,54700.0,12.1144,12.1362,12.1072,12.1217,54700.0
2006-12-22 13:00:00,16.67,16.68,16.67,16.68,16800.0,12.1144,12.1217,12.1144,12.1217,16800.0
2006-12-22 13:30:00,16.68,16.7,16.67,16.7,38200.0,12.1217,12.1362,12.1144,12.1362,38200.0
2006-12-22 14:00:00,16.7,16.7,16.68,16.68,23100.0,12.1362,12.1362,12.1217,12.1217,23100.0
2006-12-22 14:30:00,16.69,16.69,16.68,16.69,25000.0,12.129,12.129,12.1217,12.129,25000.0
2006-12-22 15:00:00,16.68,16.69,16.68,16.69,22500.0,12.1217,12.129,12.1217,12.129,22500.0
2006-12-22 15:30:00,16.69,16.73,16.65,16.66,240800.0,12.129,12.158,12.0999,12.1072,240800.0
2006-12-26 09:30:00,16.58,16.68,16.56,16.65,86700.0,12.049,12.1217,12.0345,12.0999,86700.0
2006-12-26 10:00:00,16.65,16.65,16.59,16.6,58000.0,12.0999,12.0999,12.0563,12.0636,58000.0
2006-12-26 10:30:00,16.6,16.63,16.58,16.59,122300.0,12.0636,12.0854,12.049,12.0563,122300.0
2006-12-26 11:00:00,16.58,16.6,16.58,16.6,84400.0,12.049,12.0636,12.049,12.0636,84400.0
2006-12-26 11:30:00,16.59,16.6,16.57,16.58,52000.0,12.0563,12.0636,12.0418,12.049,52000.0
2006-12-26 12:00:00,16.58,16.58,16.55,16.55,34000.0,12.049,12.049,12.0272,12.0272,34000.0
2006-12-26 12:30:00,16.56,16.58,16.54,16.58,104200.0,12.0345,12.049,12.02,12.049,104200.0
2006-12-26 13:00:00,16.58,16.63,16.58,16.58,60200.0,12.049,12.0854,12.049,12.049,60200.0
2006-12-26 13:30:00,16.58,16.62,16.58,16.62,116400.0,12.049,12.0781,12.049,12.0781,116400.0
2006-12-26 14:00:00,16.61,16.62,16.61,16.62,47100.0,12.0708,12.0781,12.0708,12.0781,47100.0
2006-12-26 14:30:00,16.62,16.62,16.61,16.61,59800.0,12.0781,12.0781,12.0708,12.0708,59800.0
2006-12-26 15:00:00,16.62,16.62,16.6,16.61,46400.0,12.0781,12.0781,12.0636,12.0708,46400.0
2006-12-26 15:30:00,16.61,16.61,16.6,16.6,172300.0,12.0708,12.0708,12.0636,12.0636,172300.0
2006-12-27 09:30:00,16.89,16.99,16.46,16.67,131900.0,12.2743,12.347,11.9618,12.1144,131900.0
2006-12-27 10:00:00,16.67,16.67,16.65,16.67,126300.0,12.1144,12.1144,12.0999,12.1144,126300.0
2006-12-27 10:30:00,16.67,16.67,16.65,16.66,25200.0,12.1144,12.1144,12.0999,12.1072,25200.0
2006-12-27 11:00:00,16.66,16.66,16.65,16.66,43600.0,12.1072,12.1072,12.0999,12.1072,43600.0
2006-12-27 11:30:00,16.66,16.66,16.64,16.65,59600.0,12.1072,12.1072,12.0926,12.0999,59600.0
2006-12-27 12:00:00,16.65,16.65,16.62,16.63,23500.0,12.0999,12.0999,12.0781,12.0854,23500.0
2006-12-27 12:30:00,16.63,16.65,16.62,16.63,70800.0,12.0854,12.0999,12.0781,12.0854,70800.0
2006-12-27 13:00:00,16.63,16.63,16.62,16.63,13800.0,12.0854,12.0854,12.0781,12.0854,13800.0
2006-12-27 13:30:00,16.63,16.63,16.61,16.62,29400.0,12.0854,12.0854,12.0708,12.0781,29400.0
2006-12-27 14:00:00,16.61,16.62,16.6,16.61,38600.0,12.0708,12.0781,12.0636,12.0708,38600.0
2006-12-27 14:30:00,16.61,16.61,16.6,16.61,35800.0,12.0708,12.0708,12.0636,12.0708,35800.0
2006-12-27 15:00:00,16.6,16.64,16.6,16.61,146400.0,12.0636,12.0926,12.0636,12.0708,146400.0
2006-12-27 15:30:00,16.62,16.62,16.61,16.62,148300.0,12.0781,12.0781,12.0708,12.0781,148300.0
2006-12-28 09:30:00,16.54,16.63,16.54,16.62,103800.0,12.02,12.0854,12.02,12.0781,103800.0
2006-12-28 10:00:00,16.63,16.65,16.62,16.63,141900.0,12.0854,12.0999,12.0781,12.0854,141900.0
2006-12-28 10:30:00,16.64,16.64,16.6,16.6,115500.0,12.0926,12.0926,12.0636,12.0636,115500.0
2006-12-28 11:00:00,16.6,16.61,16.6,16.61,42300.0,12.0636,12.0708,12.0636,12.0708,42300.0
2006-12-28 11:30:00,16.61,16.61,16.6,16.6,48200.0,12.0708,12.0708,12.0636,12.0636,48200.0
2006-12-28 12:00:00,16.6,16.61,16.6,16.6,22300.0,12.0636,12.0708,12.0636,12.0636,22300.0
2006-12-28 12:30:00,16.61,16.61,16.6,16.61,28000.0,12.0708,12.0708,12.0636,12.0708,28000.0
2006-12-28 13:00:00,16.61,16.61,16.6,16.6,15500.0,12.0708,12.0708,12.0636,12.0636,15500.0
2006-12-28 13:30:00,16.6,16.61,16.53,16.55,110800.0,12.0636,12.0708,12.0127,12.0272,110800.0
2006-12-28 14:00:00,16.55,16.57,16.54,16.56,113700.0,12.0272,12.0418,12.02,12.0345,113700.0
2006-12-28 14:30:00,16.56,16.56,16.55,16.55,31200.0,12.0345,12.0345,12.0272,12.0272,31200.0
2006-12-28 15:00:00,16.56,16.56,16.55,16.55,76300.0,12.0345,12.0345,12.0272,12.0272,76300.0
2006-12-28 15:30:00,16.55,16.56,16.55,16.56,143100.0,12.0272,12.0345,12.0272,12.0345,143100.0
2006-12-29 09:30:00,16.52,16.59,16.42,16.51,65600.0,12.0054,12.0563,11.9327,11.9982,65600.0
2006-12-29 10:00:00,16.51,16.61,16.51,16.52,176900.0,11.9982,12.0708,11.9982,12.0054,176900.0
2006-12-29 10:30:00,16.52,16.57,16.51,16.52,116800.0,12.0054,12.0418,11.9982,12.0054,116800.0
2006-12-29 11:00:00,16.52,16.53,16.5,16.5,32000.0,12.0054,12.0127,11.9909,11.9909,32000.0
2006-12-29 11:30:00,16.51,16.52,16.5,16.5,42100.0,11.9982,12.0054,11.9909,11.9909,42100.0
2006-12-29 12:00:00,16.5,16.51,16.5,16.5,23500.0,11.9909,11.9982,11.9909,11.9909,23500.0
2006-12-29 12:30:00,16.5,16.51,16.5,16.51,29200.0,11.9909,11.9982,11.9909,11.9982,29200.0
2006-12-29 13:00:00,16.5,16.52,16.5,16.51,58200.0,11.9909,12.0054,11.9909,11.9982,58200.0
2006-12-29 13:30:00,16.52,16.52,16.48,16.49,69600.0,12.0054,12.0054,11.9763,11.9836,69600.0
2006-12-29 14:00:00,16.49,16.5,16.48,16.48,62800.0,11.9836,11.9909,11.9763,11.9763,62800.0
2006-12-29 14:30:00,16.48,16.49,16.45,16.47,72700.0,11.9763,11.9836,11.9545,11.9691,72700.0
2006-12-29 15:00:00,16.47,16.47,16.43,16.43,68000.0,11.9691,11.9691,11.94,11.94,68000.0
2006-12-29 15:30:00,16.43,16.46,16.42,16.43,195800.0,11.94,11.9618,11.9327,11.94,195800.0
2007-01-03 09:30:00,16.46,16.62,16.46,16.54,191300.0,11.9618,12.0781,11.9618,12.02,191300.0
2007-01-03 10:00:00,16.54,16.56,16.5,16.53,131700.0,12.02,12.0345,11.9909,12.0127,131700.0
2007-01-03 10:30:00,16.52,16.55,16.45,16.46,190900.0,12.0054,12.0272,11.9545,11.9618,190900.0
2007-01-03 11:00:00,16.47,16.47,16.37,16.41,293900.0,11.9691,11.9691,11.8964,11.9255,293900.0
2007-01-03 11:30:00,16.41,16.44,16.39,16.39,365400.0,11.9255,11.9473,11.9109,11.9109,365400.0
2007-01-03 12:00:00,16.39,16.45,16.39,16.41,104100.0,11.9109,11.9545,11.9109,11.9255,104100.0
2007-01-03 12:30:00,16.41,16.42,16.39,16.4,112600.0,11.9255,11.9327,11.9109,11.9182,112600.0
2007-01-03 13:00:00,16.41,16.43,16.39,16.4,127000.0,11.9255,11.94,11.9109,11.9182,127000.0
2007-01-03 13:30:00,16.41,16.41,16.39,16.4,63600.0,11.9255,11.9255,11.9109,11.9182,63600.0
2007-01-03 14:00:00,16.4,16.4,16.36,16.36,152900.0,11.9182,11.9182,11.8891,11.8891,152900.0
2007-01-03 14:30:00,16.37,16.37,16.35,16.36,106700.0,11.8964,11.8964,11.8819,11.8891,106700.0
2007-01-03 15:00:00,16.36,16.37,16.35,16.36,127000.0,11.8891,11.8964,11.8819,11.8891,127000.0
2007-01-03 15:30:00,16.36,16.37,16.34,16.35,338400.0,11.8891,11.8964,11.8746,11.8819,338400.0
2007-01-04 09:30:00,16.35,16.35,16.23,16.3,361800.0,11.8819,11.8819,11.7947,11.8455,361800.0
2007-01-04 10:00:00,16.29,16.31,16.29,16.3,168400.0,11.8383,11.8528,11.8383,11.8455,168400.0
2007-01-04 10:30:00,16.3,16.32,16.29,16.31,128400.0,11.8455,11.8601,11.8383,11.8528,128400.0
2007-01-04 11:00:00,16.32,16.37,16.3,16.32,359400.0,11.8601,11.8964,11.8455,11.8601,359400.0
2007-01-04 11:30:00,16.32,16.33,16.29,16.3,185000.0,11.8601,11.8673,11.8383,11.8455,185000.0
2007-01-04 12:00:00,16.3,16.32,16.29,16.32,179700.0,11.8455,11.8601,11.8383,11.8601,179700.0
2007-01-04 12:30:00,16.32,16.33,16.31,16.33,108800.0,11.8601,11.8673,11.8528,11.8673,108800.0
2007-01-04 13:00:00,16.32,16.36,16.32,16.34,101400.0,11.8601,11.8891,11.8601,11.8746,101400.0
2007-01-04 13:30:00,16.34,16.35,16.33,16.35,120000.0,11.8746,11.8819,11.8673,11.8819,120000.0
2007-01-04 14:00:00,16.34,16.36,16.34,16.36,124900.0,11.8746,11.8891,11.8746,11.8891,124900.0
2007-01-04 14:30:00,16.36,16.37,16.35,16.37,109800.0,11.8891,11.8964,11.8819,11.8964,109800.0
2007-01-04 15:00:00,16.37,16.37,16.35,16.35,114700.0,11.8964,11.8964,11.8819,11.8819,114700.0
2007-01-04 15:30:00,16.36,16.36,16.27,16.28,360400.0,11.8891,11.8891,11.8237,11.831,360400.0
2007-01-05 09:30:00,16.2,16.25,16.13,16.14,133900.0,11.7729,11.8092,11.722,11.7293,133900.0
2007-01-05 10:00:00,16.15,16.29,16.15,16.29,185200.0,11.7365,11.8383,11.7365,11.8383,185200.0
2007-01-05 10:30:00,16.29,16.44,16.29,16.37,254100.0,11.8383,11.9473,11.8383,11.8964,254100.0
2007-01-05 11:00:00,16.36,16.41,16.36,16.39,141000.0,11.8891,11.9255,11.8891,11.9109,141000.0
2007-01-05 11:30:00,16.38,16.45,16.38,16.42,169400.0,11.9037,11.9545,11.9037,11.9327,169400.0
2007-01-05 12:00:00,16.42,16.52,16.42,16.52,111100.0,11.9327,12.0054,11.9327,12.0054,111100.0
2007-01-05 12:30:00,16.52,16.55,16.52,16.54,45600.0,12.0054,12.0272,12.0054,12.02,45600.0
2007-01-05 13:00:00,16.55,16.55,16.52,16.52,29000.0,12.0272,12.0272,12.0054,12.0054,29000.0
2007-01-05 13:30:00,16.52,16.53,16.5,16.51,87600.0,12.0054,12.0127,11.9909,11.9982,87600.0
2007-01-05 14:00:00,16.51,16.52,16.5,16.52,76400.0,11.9982,12.0054,11.9909,12.0054,76400.0
2007-01-05 14:30:00,16.52,16.53,16.5,16.52,163900.0,12.0054,12.0127,11.9909,12.0054,163900.0
2007-01-05 15:00:00,16.52,16.52,16.51,16.51,69600.0,12.0054,12.0054,11.9982,11.9982,69600.0
2007-01-05 15:30:00,16.52,16.52,16.51,16.51,130600.0,12.0054,12.0054,11.9982,11.9982,130600.0
2007-01-08 09:30:00,16.45,16.45,16.3,16.32,222600.0,11.9545,11.9545,11.8455,11.8601,222600.0
2007-01-08 10:00:00,16.32,16.4,16.3,16.3,232600.0,11.8601,11.9182,11.8455,11.8455,232600.0
2007-01-08 10:30:00,16.31,16.38,16.31,16.35,99800.0,11.8528,11.9037,11.8528,11.8819,99800.0
2007-01-08 11:00:00,16.36,16.36,16.3,16.3,76100.0,11.8891,11.8891,11.8455,11.8455,76100.0
2007-01-08 11:30:00,16.31,16.31,16.25,16.26,110200.0,11.8528,11.8528,11.8092,11.8165,110200.0
2007-01-08 12:00:00,16.27,16.27,16.23,16.24,117000.0,11.8237,11.8237,11.7947,11.8019,117000.0
2007-01-08 12:30:00,16.24,16.33,16.22,16.23,97000.0,11.8019,11.8673,11.7874,11.7947,97000.0
2007-01-08 13:00:00,16.22,16.24,16.22,16.23,123800.0,11.7874,11.8019,11.7874,11.7947,123800.0
2007-01-08 13:30:00,16.24,16.25,16.21,16.25,76900.0,11.8019,11.8092,11.7801,11.8092,76900.0
2007-01-08 14:00:00,16.25,16.25,16.24,16.25,74000.0,11.8092,11.8092,11.8019,11.8092,74000.0
2007-01-08 14:30:00,16.24,16.28,16.24,16.28,134000.0,11.8019,11.831,11.8019,11.831,134000.0
2007-01-08 15:00:00,16.28,16.3,16.27,16.29,175400.0,11.831,11.8455,11.8237,11.8383,175400.0
2007-01-08 15:30:00,16.3,16.31,16.24,16.27,385000.0,11.8455,11.8528,11.8019,11.8237,385000.0
2007-01-09 09:30:00,16.57,16.57,15.81,16.42,108400.0,12.0418,12.0418,11.4894,11.9327,108400.0
2007-01-09 10:00:00,16.42,16.43,16.35,16.36,63300.0,11.9327,11.94,11.8819,11.8891,63300.0
2007-01-09 10:30:00,16.35,16.41,16.34,16.4,44100.0,11.8819,11.9255,11.8746,11.9182,44100.0
2007-01-09 11:00:00,16.41,16.5,16.38,16.38,200500.0,11.9255,11.9909,11.9037,11.9037,200500.0
2007-01-09 11:30:00,16.38,16.41,16.28,16.28,67900.0,11.9037,11.9255,11.831,11.831,67900.0
2007-01-09 12:00:00,16.28,16.3,16.25,16.25,97700.0,11.831,11.8455,11.8092,11.8092,97700.0
2007-01-09 12:30:00,16.25,16.28,16.25,16.27,62900.0,11.8092,11.831,11.8092,11.8237,62900.0
2007-01-09 13:00:00,16.27,16.31,16.26,16.31,46800.0,11.8237,11.8528,11.8165,11.8528,46800.0
2007-01-09 13:30:00,16.31,16.31,16.25,16.26,101900.0,11.8528,11.8528,11.8092,11.8165,101900.0
2007-01-09 14:00:00,16.26,16.28,16.25,16.25,83800.0,11.8165,11.831,11.8092,11.8092,83800.0
2007-01-09 14:30:00,16.26,16.29,16.25,16.28,82400.0,11.8165,11.8383,11.8092,11.831,82400.0
2007-01-09 15:00:00,16.27,16.33,16.27,16.3,180700.0,11.8237,11.8673,11.8237,11.8455,180700.0
2007-01-09 15:30:00,16.3,16.35,16.29,16.32,187800.0,11.8455,11.8819,11.8383,11.8601,187800.0
2007-01-10 09:30:00,16.23,16.3,16.22,16.25,112400.0,11.7947,11.8455,11.7874,11.8092,112400.0
2007-01-10 10:00:00,16.25,16.31,16.22,16.25,105600.0,11.8092,11.8528,11.7874,11.8092,105600.0
2007-01-10 10:30:00,16.25,16.33,16.25,16.29,119800.0,11.8092,11.8673,11.8092,11.8383,119800.0
2007-01-10 11:00:00,16.29,16.3,16.25,16.3,87300.0,11.8383,11.8455,11.8092,11.8455,87300.0
2007-01-10 11:30:00,16.29,16.4,16.29,16.38,72000.0,11.8383,11.9182,11.8383,11.9037,72000.0
2007-01-10 12:00:00,16.38,16.4,16.36,16.37,58000.0,11.9037,11.9182,11.8891,11.8964,58000.0
2007-01-10 12:30:00,16.36,16.38,16.35,16.38,60400.0,11.8891,11.9037,11.8819,11.9037,60400.0
2007-01-10 13:00:00,16.37,16.43,16.37,16.39,83600.0,11.8964,11.94,11.8964,11.9109,83600.0
2007-01-10 13:30:00,16.39,16.43,16.35,16.43,102500.0,11.9109,11.94,11.8819,11.94,102500.0
2007-01-10 14:00:00,16.43,16.5,16.43,16.47,96100.0,11.94,11.9909,11.94,11.9691,96100.0
2007-01-10 14:30:00,16.47,16.52,16.47,16.51,117600.0,11.9691,12.0054,11.9691,11.9982,117600.0
2007-01-10 15:00:00,16.52,16.59,16.5,16.57,178900.0,12.0054,12.0563,11.9909,12.0418,178900.0
2007-01-10 15:30:00,16.57,16.64,16.57,16.62,321000.0,12.0418,12.0926,12.0418,12.0781,321000.0
2007-01-11 09:30:00,16.61,16.82,16.58,16.75,160500.0,12.0708,12.2234,12.049,12.1726,160500.0
2007-01-11 10:00:00,16.75,16.83,16.73,16.83,150100.0,12.1726,12.2307,12.158,12.2307,150100.0
2007-01-11 10:30:00,16.82,16.85,16.78,16.79,362800.0,12.2234,12.2452,12.1944,12.2016,362800.0
2007-01-11 11:00:00,16.79,16.8,16.78,16.79,80300.0,12.2016,12.2089,12.1944,12.2016,80300.0
2007-01-11 11:30:00,16.79,16.86,16.79,16.86,106000.0,12.2016,12.2525,12.2016,12.2525,106000.0
2007-01-11 12:00:00,16.86,16.91,16.85,16.91,100700.0,12.2525,12.2888,12.2452,12.2888,100700.0
2007-01-11 12:30:00,16.9,16.91,16.86,16.86,57000.0,12.2816,12.2888,12.2525,12.2525,57000.0
2007-01-11 13:00:00,16.87,16.87,16.83,16.84,57300.0,12.2598,12.2598,12.2307,12.238,57300.0
2007-01-11 13:30:00,16.84,16.89,16.78,16.78,102300.0,12.238,12.2743,12.1944,12.1944,102300.0
2007-01-11 14:00:00,16.78,16.79,16.72,16.73,194400.0,12.1944,12.2016,12.1508,12.158,194400.0
2007-01-11 14:30:00,16.73,16.76,16.72,16.76,158000.0,12.158,12.1798,12.1508,12.1798,158000.0
2007-01-11 15:00:00,16.75,16.77,16.74,16.75,94100.0,12.1726,12.1871,12.1653,12.1726,94100.0
2007-01-11 15:30:00,16.75,16.75,16.73,16.75,178900.0,12.1726,12.1726,12.158,12.1726,178900.0
2007-01-12 09:30:00,16.63,16.75,16.61,16.64,192300.0,12.0854,12.1726,12.0708,12.0926,192300.0
2007-01-12 10:00:00,16.64,16.64,16.58,16.58,70800.0,12.0926,12.0926,12.049,12.049,70800.0
2007-01-12 10:30:00,16.57,16.65,16.51,16.63,386400.0,12.0418,12.0999,11.9982,12.0854,386400.0
2007-01-12 11:00:00,16.63,16.67,16.61,16.67,114600.0,12.0854,12.1144,12.0708,12.1144,114600.0
2007-01-12 11:30:00,16.67,16.77,16.64,16.77,104500.0,12.1144,12.1871,12.0926,12.1871,104500.0
2007-01-12 12:00:00,16.76,16.82,16.76,16.82,81100.0,12.1798,12.2234,12.1798,12.2234,81100.0
2007-01-12 12:30:00,16.82,16.84,16.77,16.79,107100.0,12.2234,12.238,12.1871,12.2016,107100.0
2007-01-12 13:00:00,16.79,16.8,16.78,16.8,77700.0,12.2016,12.2089,12.1944,12.2089,77700.0
2007-01-12 13:30:00,16.8,16.81,16.76,16.76,113000.0,12.2089,12.2162,12.1798,12.1798,113000.0
2007-01-12 14:00:00,16.76,16.79,16.72,16.72,90700.0,12.1798,12.2016,12.1508,12.1508,90700.0
2007-01-12 14:30:00,16.72,16.76,16.72,16.76,147400.0,12.1508,12.1798,12.1508,12.1798,147400.0
2007-01-12 15:00:00,16.75,16.76,16.74,16.75,90000.0,12.1726,12.1798,12.1653,12.1726,90000.0
2007-01-12 15:30:00,16.75,16.75,16.73,16.73,135000.0,12.1726,12.1726,12.158,12.158,135000.0
2007-01-16 09:30:00,16.52,16.67,16.49,16.49,181300.0,12.0054,12.1144,11.9836,11.9836,181300.0
2007-01-16 10:00:00,16.49,16.5,16.41,16.42,163000.0,11.9836,11.9909,11.9255,11.9327,163000.0
2007-01-16 10:30:00,16.42,16.46,16.42,16.45,111000.0,11.9327,11.9618,11.9327,11.9545,111000.0
2007-01-16 11:00:00,16.45,16.49,16.45,16.45,102500.0,11.9545,11.9836,11.9545,11.9545,102500.0
2007-01-16 11:30:00,16.46,16.46,16.36,16.36,146600.0,11.9618,11.9618,11.8891,11.8891,146600.0
2007-01-16 12:00:00,16.37,16.37,16.34,16.35,113200.0,11.8964,11.8964,11.8746,11.8819,113200.0
2007-01-16 12:30:00,16.34,16.35,16.34,16.35,52800.0,11.8746,11.8819,11.8746,11.8819,52800.0
2007-01-16 13:00:00,16.34,16.35,16.32,16.32,78600.0,11.8746,11.8819,11.8601,11.8601,78600.0
2007-01-16 13:30:00,16.32,16.33,16.3,16.3,80600.0,11.8601,11.8673,11.8455,11.8455,80600.0
2007-01-16 14:00:00,16.31,16.32,16.29,16.29,133900.0,11.8528,11.8601,11.8383,11.8383,133900.0
2007-01-16 14:30:00,16.29,16.3,16.29,16.3,86200.0,11.8383,11.8455,11.8383,11.8455,86200.0
2007-01-16 15:00:00,16.3,16.3,16.29,16.29,81900.0,11.8455,11.8455,11.8383,11.8383,81900.0
2007-01-16 15:30:00,16.29,16.31,16.29,16.31,268300.0,11.8383,11.8528,11.8383,11.8528,268300.0
2007-01-17 09:30:00,16.23,16.23,16.09,16.17,484500.0,11.7947,11.7947,11.6929,11.7511,484500.0
2007-01-17 10:00:00,16.18,16.18,15.97,16.02,383500.0,11.7583,11.7583,11.6057,11.6421,383500.0
2007-01-17 10:30:00,16.02,16.09,16.0,16.05,346700.0,11.6421,11.6929,11.6275,11.6639,346700.0
2007-01-17 11:00:00,16.06,16.08,16.04,16.04,248000.0,11.6711,11.6857,11.6566,11.6566,248000.0
2007-01-17 11:30:00,16.05,16.1,15.99,16.0,299700.0,11.6639,11.7002,11.6203,11.6275,299700.0
2007-01-17 12:00:00,16.0,16.02,15.98,15.99,272000.0,11.6275,11.6421,11.613,11.6203,272000.0
2007-01-17 12:30:00,15.99,15.99,15.97,15.99,256800.0,11.6203,11.6203,11.6057,11.6203,256800.0
2007-01-17 13:00:00,15.99,15.99,15.98,15.99,81300.0,11.6203,11.6203,11.613,11.6203,81300.0
2007-01-17 13:30:00,15.99,16.0,15.94,15.95,301100.0,11.6203,11.6275,11.5839,11.5912,301100.0
2007-01-17 14:00:00,15.95,15.99,15.94,15.96,250600.0,11.5912,11.6203,11.5839,11.5985,250600.0
2007-01-17 14:30:00,15.97,15.97,15.94,15.94,457600.0,11.6057,11.6057,11.5839,11.5839,457600.0
2007-01-17 15:00:00,15.95,15.95,15.87,15.89,495400.0,11.5912,11.5912,11.533,11.5476,495400.0
2007-01-17 15:30:00,15.89,15.9,15.88,15.9,324900.0,11.5476,11.5549,11.5403,11.5549,324900.0
2007-01-18 09:30:00,15.91,15.91,15.78,15.78,237300.0,11.5621,11.5621,11.4676,11.4676,237300.0
2007-01-18 10:00:00,15.78,15.79,15.72,15.78,167900.0,11.4676,11.4749,11.424,11.4676,167900.0
2007-01-18 10:30:00,15.79,15.95,15.79,15.92,157600.0,11.4749,11.5912,11.4749,11.5694,157600.0
2007-01-18 11:00:00,15.92,15.94,15.9,15.94,108200.0,11.5694,11.5839,11.5549,11.5839,108200.0
2007-01-18 11:30:00,15.94,15.94,15.89,15.91,106000.0,11.5839,11.5839,11.5476,11.5621,106000.0
2007-01-18 12:00:00,15.92,15.94,15.78,15.8,148800.0,11.5694,11.5839,11.4676,11.4822,148800.0
2007-01-18 12:30:00,15.8,15.81,15.76,15.79,174300.0,11.4822,11.4894,11.4531,11.4749,174300.0
2007-01-18 13:00:00,15.8,15.8,15.76,15.77,157600.0,11.4822,11.4822,11.4531,11.4604,157600.0
2007-01-18 13:30:00,15.78,15.78,15.75,15.76,107100.0,11.4676,11.4676,11.4458,11.4531,107100.0
2007-01-18 14:00:00,15.75,15.76,15.73,15.75,141300.0,11.4458,11.4531,11.4313,11.4458,141300.0
2007-01-18 14:30:00,15.75,15.76,15.7,15.7,164600.0,11.4458,11.4531,11.4095,11.4095,164600.0
2007-01-18 15:00:00,15.7,15.73,15.67,15.7,321900.0,11.4095,11.4313,11.3877,11.4095,321900.0
2007-01-18 15:30:00,15.7,15.73,15.69,15.73,362600.0,11.4095,11.4313,11.4022,11.4313,362600.0
2007-01-19 09:30:00,15.75,15.81,15.73,15.8,376500.0,11.4458,11.4894,11.4313,11.4822,376500.0
2007-01-19 10:00:00,15.8,15.89,15.77,15.89,304500.0,11.4822,11.5476,11.4604,11.5476,304500.0
2007-01-19 10:30:00,15.89,15.91,15.88,15.89,194800.0,11.5476,11.5621,11.5403,11.5476,194800.0
2007-01-19 11:00:00,15.88,15.95,15.88,15.95,132500.0,11.5403,11.5912,11.5403,11.5912,132500.0
2007-01-19 11:30:00,15.94,15.94,15.88,15.89,94200.0,11.5839,11.5839,11.5403,11.5476,94200.0
2007-01-19 12:00:00,15.88,15.89,15.84,15.84,84000.0,11.5403,11.5476,11.5112,11.5112,84000.0
2007-01-19 12:30:00,15.84,15.89,15.83,15.87,91500.0,11.5112,11.5476,11.504,11.533,91500.0
2007-01-19 13:00:00,15.87,15.94,15.86,15.89,97400.0,11.533,11.5839,11.5258,11.5476,97400.0
2007-01-19 13:30:00,15.89,15.89,15.86,15.86,87500.0,11.5476,11.5476,11.5258,11.5258,87500.0
2007-01-19 14:00:00,15.86,15.89,15.83,15.88,144100.0,11.5258,11.5476,11.504,11.5403,144100.0
2007-01-19 14:30:00,15.88,15.9,15.87,15.89,117300.0,11.5403,11.5549,11.533,11.5476,117300.0
2007-01-19 15:00:00,15.89,15.89,15.86,15.87,117400.0,11.5476,11.5476,11.5258,11.533,117400.0
2007-01-19 15:30:00,15.88,15.88,15.79,15.85,330500.0,11.5403,11.5403,11.4749,11.5185,330500.0
2007-01-22 09:30:00,15.9,15.99,15.72,15.86,155300.0,11.5549,11.6203,11.424,11.5258,155300.0
2007-01-22 10:00:00,15.85,15.92,15.84,15.86,103700.0,11.5185,11.5694,11.5112,11.5258,103700.0
2007-01-22 10:30:00,15.86,15.96,15.85,15.94,75800.0,11.5258,11.5985,11.5185,11.5839,75800.0
2007-01-22 11:00:00,15.94,16.08,15.93,16.06,154500.0,11.5839,11.6857,11.5767,11.6711,154500.0
2007-01-22 11:30:00,16.07,16.07,16.0,16.0,43100.0,11.6784,11.6784,11.6275,11.6275,43100.0
2007-01-22 12:00:00,16.0,16.06,16.0,16.0,50700.0,11.6275,11.6711,11.6275,11.6275,50700.0
2007-01-22 12:30:00,16.0,16.0,15.89,15.89,105100.0,11.6275,11.6275,11.5476,11.5476,105100.0
2007-01-22 13:00:00,15.89,15.91,15.86,15.87,52100.0,11.5476,11.5621,11.5258,11.533,52100.0
2007-01-22 13:30:00,15.86,15.9,15.86,15.87,69900.0,11.5258,11.5549,11.5258,11.533,69900.0
2007-01-22 14:00:00,15.87,15.92,15.86,15.9,72600.0,11.533,11.5694,11.5258,11.5549,72600.0
2007-01-22 14:30:00,15.89,15.9,15.86,15.87,59500.0,11.5476,11.5549,11.5258,11.533,59500.0
2007-01-22 15:00:00,15.87,15.89,15.87,15.89,76300.0,11.533,11.5476,11.533,11.5476,76300.0
2007-01-22 15:30:00,15.88,15.92,15.88,15.9,155700.0,11.5403,11.5694,11.5403,11.5549,155700.0
2007-01-23 09:30:00,15.85,15.92,15.79,15.88,79600.0,11.5185,11.5694,11.4749,11.5403,79600.0
2007-01-23 10:00:00,15.88,15.88,15.8,15.88,51500.0,11.5403,11.5403,11.4822,11.5403,51500.0
2007-01-23 10:30:00,15.88,15.89,15.84,15.87,38100.0,11.5403,11.5476,11.5112,11.533,38100.0
2007-01-23 11:00:00,15.87,15.92,15.84,15.92,68500.0,11.533,11.5694,11.5112,11.5694,68500.0
2007-01-23 11:30:00,15.92,15.94,15.91,15.94,53600.0,11.5694,11.5839,11.5621,11.5839,53600.0
2007-01-23 12:00:00,15.94,15.99,15.93,15.99,69800.0,11.5839,11.6203,11.5767,11.6203,69800.0
2007-01-23 12:30:00,16.0,16.01,15.99,16.0,94100.0,11.6275,11.6348,11.6203,11.6275,94100.0
2007-01-23 13:00:00,16.0,16.02,15.99,16.01,40200.0,11.6275,11.6421,11.6203,11.6348,40200.0
2007-01-23 13:30:00,16.01,16.03,16.01,16.03,40300.0,11.6348,11.6493,11.6348,11.6493,40300.0
2007-01-23 14:00:00,16.02,16.04,15.98,15.98,75300.0,11.6421,11.6566,11.613,11.613,75300.0
2007-01-23 14:30:00,15.99,15.99,15.95,15.96,74100.0,11.6203,11.6203,11.5912,11.5985,74100.0
2007-01-23 15:00:00,15.97,15.97,15.96,15.96,154300.0,11.6057,11.6057,11.5985,11.5985,154300.0
2007-01-23 15:30:00,15.97,15.98,15.95,15.96,134100.0,11.6057,11.613,11.5912,11.5985,134100.0
2007-01-24 09:30:00,15.96,16.18,15.92,16.17,173800.0,11.5985,11.7583,11.5694,11.7511,173800.0
2007-01-24 10:00:00,16.17,16.17,16.08,16.08,97600.0,11.7511,11.7511,11.6857,11.6857,97600.0
2007-01-24 10:30:00,16.08,16.21,16.08,16.2,122500.0,11.6857,11.7801,11.6857,11.7729,122500.0
2007-01-24 11:00:00,16.2,16.33,16.19,16.31,182100.0,11.7729,11.8673,11.7656,11.8528,182100.0
2007-01-24 11:30:00,16.31,16.34,16.3,16.31,138300.0,11.8528,11.8746,11.8455,11.8528,138300.0
2007-01-24 12:00:00,16.31,16.32,16.29,16.3,73400.0,11.8528,11.8601,11.8383,11.8455,73400.0
2007-01-24 12:30:00,16.29,16.31,16.29,16.3,80100.0,11.8383,11.8528,11.8383,11.8455,80100.0
2007-01-24 13:00:00,16.3,16.32,16.29,16.3,101100.0,11.8455,11.8601,11.8383,11.8455,101100.0
2007-01-24 13:30:00,16.3,16.36,16.29,16.35,107400.0,11.8455,11.8891,11.8383,11.8819,107400.0
2007-01-24 14:00:00,16.34,16.35,16.25,16.29,151500.0,11.8746,11.8819,11.8092,11.8383,151500.0
2007-01-24 14:30:00,16.3,16.4,16.29,16.39,239100.0,11.8455,11.9182,11.8383,11.9109,239100.0
2007-01-24 15:00:00,16.38,16.41,16.36,16.41,204600.0,11.9037,11.9255,11.8891,11.9255,204600.0
2007-01-24 15:30:00,16.4,16.41,16.36,16.37,275300.0,11.9182,11.9255,11.8891,11.8964,275300.0
2007-01-25 09:30:00,16.32,16.38,16.2,16.36,154500.0,11.8601,11.9037,11.7729,11.8891,154500.0
2007-01-25 10:00:00,16.36,16.47,16.36,16.47,118600.0,11.8891,11.9691,11.8891,11.9691,118600.0
2007-01-25 10:30:00,16.47,16.54,16.41,16.54,129400.0,11.9691,12.02,11.9255,12.02,129400.0
2007-01-25 11:00:00,16.54,16.56,16.51,16.53,106700.0,12.02,12.0345,11.9982,12.0127,106700.0
2007-01-25 11:30:00,16.53,16.63,16.52,16.58,155200.0,12.0127,12.0854,12.0054,12.049,155200.0
2007-01-25 12:00:00,16.58,16.62,16.56,16.6,96500.0,12.049,12.0781,12.0345,12.0636,96500.0
2007-01-25 12:30:00,16.6,16.6,16.5,16.51,86000.0,12.0636,12.0636,11.9909,11.9982,86000.0
2007-01-25 13:00:00,16.51,16.52,16.48,16.49,56900.0,11.9982,12.0054,11.9763,11.9836,56900.0
2007-01-25 13:30:00,16.49,16.5,16.44,16.45,109900.0,11.9836,11.9909,11.9473,11.9545,109900.0
2007-01-25 14:00:00,16.45,16.5,16.43,16.44,158900.0,11.9545,11.9909,11.94,11.9473,158900.0
2007-01-25 14:30:00,16.44,16.46,16.43,16.44,78100.0,11.9473,11.9618,11.94,11.9473,78100.0
2007-01-25 15:00:00,16.43,16.44,16.34,16.39,110900.0,11.94,11.9473,11.8746,11.9109,110900.0
2007-01-25 15:30:00,16.39,16.42,16.37,16.4,189900.0,11.9109,11.9327,11.8964,11.9182,189900.0
2007-01-26 09:30:00,16.4,16.59,16.28,16.44,198700.0,11.9182,12.0563,11.831,11.9473,198700.0
2007-01-26 10:00:00,16.44,16.46,16.32,16.34,116300.0,11.9473,11.9618,11.8601,11.8746,116300.0
2007-01-26 10:30:00,16.34,16.41,16.29,16.4,125100.0,11.8746,11.9255,11.8383,11.9182,125100.0
2007-01-26 11:00:00,16.39,16.41,16.35,16.36,54100.0,11.9109,11.9255,11.8819,11.8891,54100.0
2007-01-26 11:30:00,16.36,16.5,16.34,16.44,114300.0,11.8891,11.9909,11.8746,11.9473,114300.0
2007-01-26 12:00:00,16.43,16.55,16.42,16.42,145900.0,11.94,12.0272,11.9327,11.9327,145900.0
2007-01-26 12:30:00,16.42,16.42,16.33,16.34,135000.0,11.9327,11.9327,11.8673,11.8746,135000.0
2007-01-26 13:00:00,16.33,16.44,16.31,16.4,132100.0,11.8673,11.9473,11.8528,11.9182,132100.0
2007-01-26 13:30:00,16.4,16.56,16.4,16.55,170200.0,11.9182,12.0345,11.9182,12.0272,170200.0
2007-01-26 14:00:00,16.56,16.66,16.5,16.61,302900.0,12.0345,12.1072,11.9909,12.0708,302900.0
2007-01-26 14:30:00,16.61,16.73,16.6,16.71,192700.0,12.0708,12.158,12.0636,12.1435,192700.0
2007-01-26 15:00:00,16.71,16.79,16.69,16.75,494400.0,12.1435,12.2016,12.129,12.1726,494400.0
2007-01-26 15:30:00,16.75,16.83,16.7,16.71,838300.0,12.1726,12.2307,12.1362,12.1435,838300.0
2007-01-29 09:30:00,17.42,17.94,17.42,17.6,1791700.0,12.6595,13.0374,12.6595,12.7903,1791700.0
2007-01-29 10:00:00,17.6,17.67,17.52,17.59,635900.0,12.7903,12.8411,12.7321,12.783,635900.0
2007-01-29 10:30:00,17.6,17.6,17.42,17.48,406900.0,12.7903,12.7903,12.6595,12.7031,406900.0
2007-01-29 11:00:00,17.48,17.48,17.32,17.35,492800.0,12.7031,12.7031,12.5868,12.6086,492800.0
2007-01-29 11:30:00,17.35,17.36,17.28,17.28,272100.0,12.6086,12.6159,12.5577,12.5577,272100.0
2007-01-29 12:00:00,17.28,17.32,17.26,17.29,386800.0,12.5577,12.5868,12.5432,12.565,386800.0
2007-01-29 12:30:00,17.3,17.36,17.29,17.35,566500.0,12.5723,12.6159,12.565,12.6086,566500.0
2007-01-29 13:00:00,17.35,17.36,17.19,17.23,271600.0,12.6086,12.6159,12.4923,12.5214,271600.0
2007-01-29 13:30:00,17.23,17.29,17.22,17.23,184200.0,12.5214,12.565,12.5141,12.5214,184200.0
2007-01-29 14:00:00,17.23,17.23,17.09,17.18,490200.0,12.5214,12.5214,12.4196,12.4851,490200.0
2007-01-29 14:30:00,17.18,17.22,17.16,17.18,293700.0,12.4851,12.5141,12.4705,12.4851,293700.0
2007-01-29 15:00:00,17.19,17.3,17.19,17.3,300900.0,12.4923,12.5723,12.4923,12.5723,300900.0
2007-01-29 15:30:00,17.29,17.32,17.27,17.27,488800.0,12.565,12.5868,12.5505,12.5505,488800.0
2007-01-30 09:30:00,17.2,17.26,16.91,17.06,505300.0,12.4996,12.5432,12.2888,12.3978,505300.0
2007-01-30 10:00:00,17.06,17.17,17.0,17.13,176900.0,12.3978,12.4778,12.3542,12.4487,176900.0
2007-01-30 10:30:00,17.13,17.33,17.13,17.32,140600.0,12.4487,12.5941,12.4487,12.5868,140600.0
2007-01-30 11:00:00,17.31,17.31,17.23,17.27,405400.0,12.5795,12.5795,12.5214,12.5505,405400.0
2007-01-30 11:30:00,17.28,17.33,17.25,17.32,188700.0,12.5577,12.5941,12.5359,12.5868,188700.0
2007-01-30 12:00:00,17.33,17.35,17.16,17.35,172600.0,12.5941,12.6086,12.4705,12.6086,172600.0
2007-01-30 12:30:00,17.35,17.4,17.34,17.35,177000.0,12.6086,12.6449,12.6013,12.6086,177000.0
2007-01-30 13:00:00,17.35,17.36,17.29,17.33,177000.0,12.6086,12.6159,12.565,12.5941,177000.0
2007-01-30 13:30:00,17.32,17.36,17.32,17.33,111500.0,12.5868,12.6159,12.5868,12.5941,111500.0
2007-01-30 14:00:00,17.33,17.36,17.31,17.35,146300.0,12.5941,12.6159,12.5795,12.6086,146300.0
2007-01-30 14:30:00,17.35,17.36,17.34,17.35,162400.0,12.6086,12.6159,12.6013,12.6086,162400.0
2007-01-30 15:00:00,17.35,17.36,17.33,17.34,200500.0,12.6086,12.6159,12.5941,12.6013,200500.0
2007-01-30 15:30:00,17.34,17.37,17.33,17.37,332500.0,12.6013,12.6231,12.5941,12.6231,332500.0
2007-01-31 09:30:00,17.43,17.75,17.35,17.65,843900.0,12.6667,12.8993,12.6086,12.8266,843900.0
2007-01-31 10:00:00,17.64,17.69,17.37,17.47,747400.0,12.8193,12.8557,12.6231,12.6958,747400.0
2007-01-31 10:30:00,17.47,17.5,17.34,17.35,523000.0,12.6958,12.7176,12.6013,12.6086,523000.0
2007-01-31 11:00:00,17.36,17.41,17.34,17.35,324000.0,12.6159,12.6522,12.6013,12.6086,324000.0
2007-01-31 11:30:00,17.35,17.48,17.34,17.42,588300.0,12.6086,12.7031,12.6013,12.6595,588300.0
2007-01-31 12:00:00,17.43,17.53,17.42,17.51,554000.0,12.6667,12.7394,12.6595,12.7249,554000.0
2007-01-31 12:30:00,17.51,17.55,17.49,17.51,367400.0,12.7249,12.7539,12.7103,12.7249,367400.0
2007-01-31 13:00:00,17.51,17.55,17.49,17.52,407100.0,12.7249,12.7539,12.7103,12.7321,407100.0
2007-01-31 13:30:00,17.52,17.56,17.51,17.54,349200.0,12.7321,12.7612,12.7249,12.7467,349200.0
2007-01-31 14:00:00,17.54,17.61,17.51,17.6,770200.0,12.7467,12.7975,12.7249,12.7903,770200.0
2007-01-31 14:30:00,17.6,17.79,17.59,17.76,635100.0,12.7903,12.9284,12.783,12.9066,635100.0
2007-01-31 15:00:00,17.76,17.9,17.74,17.87,550600.0,12.9066,13.0083,12.892,12.9865,550600.0
2007-01-31 15:30:00,17.87,17.87,17.7,17.75,1042100.0,12.9865,12.9865,12.8629,12.8993,1042100.0
2007-02-01 09:30:00,17.62,17.88,17.55,17.74,348100.0,12.8048,12.9938,12.7539,12.892,348100.0
2007-02-01 10:00:00,17.73,17.8,17.69,17.79,160200.0,12.8847,12.9356,12.8557,12.9284,160200.0
2007-02-01 10:30:00,17.79,17.89,17.79,17.85,158100.0,12.9284,13.001,12.9284,12.972,158100.0
2007-02-01 11:00:00,17.85,17.88,17.76,17.76,166300.0,12.972,12.9938,12.9066,12.9066,166300.0
2007-02-01 11:30:00,17.76,17.88,17.74,17.84,162400.0,12.9066,12.9938,12.892,12.9647,162400.0
2007-02-01 12:00:00,17.84,17.87,17.8,17.81,75000.0,12.9647,12.9865,12.9356,12.9429,75000.0
2007-02-01 12:30:00,17.81,17.81,17.79,17.8,174200.0,12.9429,12.9429,12.9284,12.9356,174200.0
2007-02-01 13:00:00,17.8,17.9,17.77,17.83,152500.0,12.9356,13.0083,12.9138,12.9574,152500.0
2007-02-01 13:30:00,17.84,17.87,17.82,17.85,67500.0,12.9647,12.9865,12.9502,12.972,67500.0
2007-02-01 14:00:00,17.86,17.96,17.84,17.94,171400.0,12.9792,13.0519,12.9647,13.0374,171400.0
2007-02-01 14:30:00,17.94,17.95,17.93,17.94,61400.0,13.0374,13.0446,13.0301,13.0374,61400.0
2007-02-01 15:00:00,17.94,17.98,17.9,17.92,237700.0,13.0374,13.0664,13.0083,13.0228,237700.0
2007-02-01 15:30:00,17.92,17.92,17.87,17.87,359300.0,13.0228,13.0228,12.9865,12.9865,359300.0
2007-02-02 09:30:00,17.84,17.97,17.76,17.97,214000.0,12.9647,13.0592,12.9066,13.0592,214000.0
2007-02-02 10:00:00,17.97,18.0,17.95,17.99,121900.0,13.0592,13.081,13.0446,13.0737,121900.0
2007-02-02 10:30:00,17.98,18.1,17.98,18.03,215000.0,13.0664,13.1536,13.0664,13.1028,215000.0
2007-02-02 11:00:00,18.04,18.04,17.99,18.01,110500.0,13.11,13.11,13.0737,13.0882,110500.0
2007-02-02 11:30:00,18.01,18.05,17.92,17.96,200000.0,13.0882,13.1173,13.0228,13.0519,200000.0
2007-02-02 12:00:00,17.96,18.04,17.95,17.99,213200.0,13.0519,13.11,13.0446,13.0737,213200.0
2007-02-02 12:30:00,18.0,18.02,17.99,18.01,42600.0,13.081,13.0955,13.0737,13.0882,42600.0
2007-02-02 13:00:00,18.01,18.14,18.01,18.1,287100.0,13.0882,13.1827,13.0882,13.1536,287100.0
2007-02-02 13:30:00,18.11,18.14,18.1,18.12,221000.0,13.1609,13.1827,13.1536,13.1682,221000.0
2007-02-02 14:00:00,18.12,18.15,18.12,18.15,120700.0,13.1682,13.19,13.1682,13.19,120700.0
2007-02-02 14:30:00,18.14,18.15,18.11,18.14,239100.0,13.1827,13.19,13.1609,13.1827,239100.0
2007-02-02 15:00:00,18.13,18.14,18.11,18.11,226200.0,13.1754,13.1827,13.1609,13.1609,226200.0
2007-02-02 15:30:00,18.12,18.15,18.09,18.14,458600.0,13.1682,13.19,13.1464,13.1827,458600.0
2007-02-05 09:30:00,18.05,18.05,17.81,17.87,527500.0,13.1173,13.1173,12.9429,12.9865,527500.0
2007-02-05 10:00:00,17.86,17.91,17.83,17.87,224900.0,12.9792,13.0156,12.9574,12.9865,224900.0
2007-02-05 10:30:00,17.87,17.91,17.84,17.86,286900.0,12.9865,13.0156,12.9647,12.9792,286900.0
2007-02-05 11:00:00,17.86,17.9,17.82,17.87,273800.0,12.9792,13.0083,12.9502,12.9865,273800.0
2007-02-05 11:30:00,17.87,17.92,17.84,17.92,90000.0,12.9865,13.0228,12.9647,13.0228,90000.0
2007-02-05 12:00:00,17.92,17.97,17.91,17.96,135200.0,13.0228,13.0592,13.0156,13.0519,135200.0
2007-02-05 12:30:00,17.96,18.02,17.95,18.01,191700.0,13.0519,13.0955,13.0446,13.0882,191700.0
2007-02-05 13:00:00,18.0,18.02,17.99,18.01,105100.0,13.081,13.0955,13.0737,13.0882,105100.0
2007-02-05 13:30:00,18.01,18.1,18.0,18.04,144000.0,13.0882,13.1536,13.081,13.11,144000.0
2007-02-05 14:00:00,18.04,18.14,18.03,18.14,112000.0,13.11,13.1827,13.1028,13.1827,112000.0
2007-02-05 14:30:00,18.14,18.18,18.12,18.16,138700.0,13.1827,13.2118,13.1682,13.1972,138700.0
2007-02-05 15:00:00,18.16,18.17,18.12,18.15,205300.0,13.1972,13.2045,13.1682,13.19,205300.0
2007-02-05 15:30:00,18.16,18.23,18.15,18.16,463500.0,13.1972,13.2481,13.19,13.1972,463500.0
2007-02-06 09:30:00,18.12,18.25,18.05,18.25,178200.0,13.1682,13.2626,13.1173,13.2626,178200.0
2007-02-06 10:00:00,18.25,18.38,18.24,18.33,330000.0,13.2626,13.3571,13.2554,13.3208,330000.0
2007-02-06 10:30:00,18.34,18.34,18.23,18.24,220900.0,13.328,13.328,13.2481,13.2554,220900.0
2007-02-06 11:00:00,18.23,18.24,18.1,18.17,392500.0,13.2481,13.2554,13.1536,13.2045,392500.0
2007-02-06 11:30:00,18.17,18.21,18.11,18.11,142600.0,13.2045,13.2336,13.1609,13.1609,142600.0
2007-02-06 12:00:00,18.11,18.15,18.11,18.13,159900.0,13.1609,13.19,13.1609,13.1754,159900.0
2007-02-06 12:30:00,18.13,18.14,18.1,18.12,171500.0,13.1754,13.1827,13.1536,13.1682,171500.0
2007-02-06 13:00:00,18.12,18.14,18.12,18.13,123200.0,13.1682,13.1827,13.1682,13.1754,123200.0
2007-02-06 13:30:00,18.14,18.15,18.11,18.13,134100.0,13.1827,13.19,13.1609,13.1754,134100.0
2007-02-06 14:00:00,18.13,18.18,18.08,18.12,177200.0,13.1754,13.2118,13.1391,13.1682,177200.0
2007-02-06 14:30:00,18.12,18.18,18.11,18.17,265900.0,13.1682,13.2118,13.1609,13.2045,265900.0
2007-02-06 15:00:00,18.17,18.28,18.17,18.26,303700.0,13.2045,13.2844,13.2045,13.2699,303700.0
2007-02-06 15:30:00,18.25,18.28,18.21,18.26,472200.0,13.2626,13.2844,13.2336,13.2699,472200.0
2007-02-07 09:30:00,18.23,18.28,18.12,18.23,162400.0,13.2481,13.2844,13.1682,13.2481,162400.0
2007-02-07 10:00:00,18.23,18.34,18.21,18.33,153200.0,13.2481,13.328,13.2336,13.3208,153200.0
2007-02-07 10:30:00,18.33,18.39,18.33,18.37,195000.0,13.3208,13.3644,13.3208,13.3498,195000.0
2007-02-07 11:00:00,18.38,18.4,18.36,18.37,185900.0,13.3571,13.3717,13.3426,13.3498,185900.0
2007-02-07 11:30:00,18.36,18.37,18.25,18.25,145500.0,13.3426,13.3498,13.2626,13.2626,145500.0
2007-02-07 12:00:00,18.26,18.3,18.24,18.25,252800.0,13.2699,13.299,13.2554,13.2626,252800.0
2007-02-07 12:30:00,18.26,18.27,18.24,18.25,228300.0,13.2699,13.2772,13.2554,13.2626,228300.0
2007-02-07 13:00:00,18.25,18.26,18.24,18.25,82200.0,13.2626,13.2699,13.2554,13.2626,82200.0
2007-02-07 13:30:00,18.25,18.26,18.24,18.25,176900.0,13.2626,13.2699,13.2554,13.2626,176900.0
2007-02-07 14:00:00,18.25,18.25,18.2,18.22,139500.0,13.2626,13.2626,13.2263,13.2408,139500.0
2007-02-07 14:30:00,18.22,18.22,18.12,18.12,109900.0,13.2408,13.2408,13.1682,13.1682,109900.0
2007-02-07 15:00:00,18.12,18.2,18.11,18.15,266400.0,13.1682,13.2263,13.1609,13.19,266400.0
2007-02-07 15:30:00,18.14,18.18,18.13,18.15,327000.0,13.1827,13.2118,13.1754,13.19,327000.0
2007-02-08 09:30:00,18.12,18.2,18.0,18.2,225400.0,13.1682,13.2263,13.081,13.2263,225400.0
2007-02-08 10:00:00,18.2,18.21,18.19,18.2,97600.0,13.2263,13.2336,13.219,13.2263,97600.0
2007-02-08 10:30:00,18.2,18.25,18.11,18.25,191800.0,13.2263,13.2626,13.1609,13.2626,191800.0
2007-02-08 11:00:00,18.24,18.3,18.24,18.28,168900.0,13.2554,13.299,13.2554,13.2844,168900.0
2007-02-08 11:30:00,18.29,18.29,18.19,18.22,153400.0,13.2917,13.2917,13.219,13.2408,153400.0
2007-02-08 12:00:00,18.23,18.23,18.12,18.14,246800.0,13.2481,13.2481,13.1682,13.1827,246800.0
2007-02-08 12:30:00,18.14,18.19,18.14,18.19,153600.0,13.1827,13.219,13.1827,13.219,153600.0
2007-02-08 13:00:00,18.19,18.2,18.18,18.19,163900.0,13.219,13.2263,13.2118,13.219,163900.0
2007-02-08 13:30:00,18.2,18.2,18.17,18.18,142900.0,13.2263,13.2263,13.2045,13.2118,142900.0
2007-02-08 14:00:00,18.18,18.18,18.14,18.17,150900.0,13.2118,13.2118,13.1827,13.2045,150900.0
2007-02-08 14:30:00,18.18,18.22,18.16,18.18,239700.0,13.2118,13.2408,13.1972,13.2118,239700.0
2007-02-08 15:00:00,18.18,18.2,18.17,18.19,293300.0,13.2118,13.2263,13.2045,13.219,293300.0
2007-02-08 15:30:00,18.19,18.25,18.18,18.24,377400.0,13.219,13.2626,13.2118,13.2554,377400.0
2007-02-09 09:30:00,18.25,18.41,18.25,18.39,219000.0,13.2626,13.3789,13.2626,13.3644,219000.0
2007-02-09 10:00:00,18.39,18.49,18.33,18.47,164400.0,13.3644,13.4371,13.3208,13.4225,164400.0
2007-02-09 10:30:00,18.47,18.47,18.4,18.4,100000.0,13.4225,13.4225,13.3717,13.3717,100000.0
2007-02-09 11:00:00,18.41,18.46,18.4,18.46,116900.0,13.3789,13.4153,13.3717,13.4153,116900.0
2007-02-09 11:30:00,18.46,18.46,18.4,18.4,130900.0,13.4153,13.4153,13.3717,13.3717,130900.0
2007-02-09 12:00:00,18.4,18.4,18.29,18.31,118800.0,13.3717,13.3717,13.2917,13.3062,118800.0
2007-02-09 12:30:00,18.31,18.35,18.3,18.34,80200.0,13.3062,13.3353,13.299,13.328,80200.0
2007-02-09 13:00:00,18.34,18.36,18.33,18.35,74200.0,13.328,13.3426,13.3208,13.3353,74200.0
2007-02-09 13:30:00,18.34,18.34,18.31,18.31,46100.0,13.328,13.328,13.3062,13.3062,46100.0
2007-02-09 14:00:00,18.32,18.32,18.23,18.24,99600.0,13.3135,13.3135,13.2481,13.2554,99600.0
2007-02-09 14:30:00,18.23,18.24,18.18,18.18,99600.0,13.2481,13.2554,13.2118,13.2118,99600.0
2007-02-09 15:00:00,18.19,18.24,18.18,18.22,136600.0,13.219,13.2554,13.2118,13.2408,136600.0
2007-02-09 15:30:00,18.23,18.23,18.12,18.13,608100.0,13.2481,13.2481,13.1682,13.1754,608100.0
2007-02-12 09:30:00,18.21,18.33,18.09,18.28,159900.0,13.2336,13.3208,13.1464,13.2844,159900.0
2007-02-12 10:00:00,18.28,18.42,18.26,18.42,143600.0,13.2844,13.3862,13.2699,13.3862,143600.0
2007-02-12 10:30:00,18.42,18.46,18.39,18.4,194100.0,13.3862,13.4153,13.3644,13.3717,194100.0
2007-02-12 11:00:00,18.4,18.47,18.39,18.44,169400.0,13.3717,13.4225,13.3644,13.4007,169400.0
2007-02-12 11:30:00,18.44,18.44,18.43,18.44,183100.0,13.4007,13.4007,13.3935,13.4007,183100.0
2007-02-12 12:00:00,18.43,18.44,18.41,18.42,100100.0,13.3935,13.4007,13.3789,13.3862,100100.0
2007-02-12 12:30:00,18.42,18.42,18.37,18.37,193300.0,13.3862,13.3862,13.3498,13.3498,193300.0
2007-02-12 13:00:00,18.38,18.38,18.35,18.36,136000.0,13.3571,13.3571,13.3353,13.3426,136000.0
2007-02-12 13:30:00,18.36,18.4,18.32,18.35,293100.0,13.3426,13.3717,13.3135,13.3353,293100.0
2007-02-12 14:00:00,18.35,18.35,18.33,18.34,179900.0,13.3353,13.3353,13.3208,13.328,179900.0
2007-02-12 14:30:00,18.34,18.35,18.31,18.32,205300.0,13.328,13.3353,13.3062,13.3135,205300.0
2007-02-12 15:00:00,18.32,18.33,18.31,18.33,515400.0,13.3135,13.3208,13.3062,13.3208,515400.0
2007-02-12 15:30:00,18.33,18.37,18.31,18.33,507900.0,13.3208,13.3498,13.3062,13.3208,507900.0
2007-02-13 09:30:00,18.34,18.42,18.13,18.41,385600.0,13.328,13.3862,13.1754,13.3789,385600.0
2007-02-13 10:00:00,18.41,18.42,18.26,18.26,263500.0,13.3789,13.3862,13.2699,13.2699,263500.0
2007-02-13 10:30:00,18.27,18.34,18.23,18.34,243900.0,13.2772,13.328,13.2481,13.328,243900.0
2007-02-13 11:00:00,18.34,18.5,18.32,18.41,310900.0,13.328,13.4443,13.3135,13.3789,310900.0
2007-02-13 11:30:00,18.42,18.53,18.4,18.53,203200.0,13.3862,13.4661,13.3717,13.4661,203200.0
2007-02-13 12:00:00,18.52,18.67,18.52,18.62,289700.0,13.4589,13.5679,13.4589,13.5315,289700.0
2007-02-13 12:30:00,18.62,18.68,18.6,18.68,116200.0,13.5315,13.5751,13.517,13.5751,116200.0
2007-02-13 13:00:00,18.68,18.83,18.67,18.75,299800.0,13.5751,13.6841,13.5679,13.626,299800.0
2007-02-13 13:30:00,18.75,18.8,18.71,18.73,236800.0,13.626,13.6623,13.5969,13.6115,236800.0
2007-02-13 14:00:00,18.73,18.74,18.49,18.71,216200.0,13.6115,13.6187,13.4371,13.5969,216200.0
2007-02-13 14:30:00,18.71,18.77,18.7,18.74,242700.0,13.5969,13.6405,13.5897,13.6187,242700.0
2007-02-13 15:00:00,18.75,18.77,18.5,18.76,426800.0,13.626,13.6405,13.4443,13.6333,426800.0
2007-02-13 15:30:00,18.76,18.8,18.72,18.75,805500.0,13.6333,13.6623,13.6042,13.626,805500.0
2007-02-14 09:30:00,18.75,18.8,18.67,18.68,253000.0,13.626,13.6623,13.5679,13.5751,253000.0
2007-02-14 10:00:00,18.68,18.71,18.54,18.57,344800.0,13.5751,13.5969,13.4734,13.4952,344800.0
2007-02-14 10:30:00,18.57,18.62,18.49,18.5,338000.0,13.4952,13.5315,13.4371,13.4443,338000.0
2007-02-14 11:00:00,18.5,18.59,18.47,18.59,327700.0,13.4443,13.5097,13.4225,13.5097,327700.0
2007-02-14 11:30:00,18.59,18.65,18.58,18.65,175600.0,13.5097,13.5533,13.5025,13.5533,175600.0
2007-02-14 12:00:00,18.65,18.71,18.6,18.7,255700.0,13.5533,13.5969,13.517,13.5897,255700.0
2007-02-14 12:30:00,18.7,18.75,18.66,18.67,278700.0,13.5897,13.626,13.5606,13.5679,278700.0
2007-02-14 13:00:00,18.68,18.69,18.65,18.68,476800.0,13.5751,13.5824,13.5533,13.5751,476800.0
2007-02-14 13:30:00,18.69,18.71,18.66,18.67,286200.0,13.5824,13.5969,13.5606,13.5679,286200.0
2007-02-14 14:00:00,18.67,18.68,18.65,18.67,147300.0,13.5679,13.5751,13.5533,13.5679,147300.0
2007-02-14 14:30:00,18.67,18.67,18.62,18.62,129100.0,13.5679,13.5679,13.5315,13.5315,129100.0
2007-02-14 15:00:00,18.63,18.68,18.62,18.63,86900.0,13.5388,13.5751,13.5315,13.5388,86900.0
2007-02-14 15:30:00,18.63,18.64,18.57,18.62,619000.0,13.5388,13.5461,13.4952,13.5315,619000.0
2007-02-15 09:30:00,18.61,18.85,18.61,18.83,319600.0,13.5243,13.6987,13.5243,13.6841,319600.0
2007-02-15 10:00:00,18.84,18.99,18.84,18.94,322800.0,13.6914,13.8004,13.6914,13.7641,322800.0
2007-02-15 10:30:00,18.94,18.95,18.91,18.91,66300.0,13.7641,13.7713,13.7423,13.7423,66300.0
2007-02-15 11:00:00,18.92,18.96,18.89,18.89,339700.0,13.7495,13.7786,13.7277,13.7277,339700.0
2007-02-15 11:30:00,18.89,18.95,18.89,18.95,214700.0,13.7277,13.7713,13.7277,13.7713,214700.0
2007-02-15 12:00:00,18.95,18.96,18.93,18.95,79400.0,13.7713,13.7786,13.7568,13.7713,79400.0
2007-02-15 12:30:00,18.95,18.96,18.93,18.94,62000.0,13.7713,13.7786,13.7568,13.7641,62000.0
2007-02-15 13:00:00,18.93,18.95,18.93,18.95,33500.0,13.7568,13.7713,13.7568,13.7713,33500.0
2007-02-15 13:30:00,18.95,18.96,18.93,18.93,267300.0,13.7713,13.7786,13.7568,13.7568,267300.0
2007-02-15 14:00:00,18.93,18.94,18.91,18.94,98900.0,13.7568,13.7641,13.7423,13.7641,98900.0
2007-02-15 14:30:00,18.93,18.94,18.91,18.92,83700.0,13.7568,13.7641,13.7423,13.7495,83700.0
2007-02-15 15:00:00,18.92,18.93,18.91,18.93,85300.0,13.7495,13.7568,13.7423,13.7568,85300.0
2007-02-15 15:30:00,18.93,18.93,18.87,18.89,236600.0,13.7568,13.7568,13.7132,13.7277,236600.0
2007-02-16 09:30:00,18.9,19.0,18.79,18.97,369200.0,13.735,13.8077,13.6551,13.7859,369200.0
2007-02-16 10:00:00,18.97,19.0,18.96,18.97,236100.0,13.7859,13.8077,13.7786,13.7859,236100.0
2007-02-16 10:30:00,18.97,18.97,18.95,18.96,95300.0,13.7859,13.7859,13.7713,13.7786,95300.0
2007-02-16 11:00:00,18.96,18.97,18.95,18.96,341500.0,13.7786,13.7859,13.7713,13.7786,341500.0
2007-02-16 11:30:00,18.97,18.98,18.96,18.97,238700.0,13.7859,13.7931,13.7786,13.7859,238700.0
2007-02-16 12:00:00,18.98,18.98,18.95,18.96,97900.0,13.7931,13.7931,13.7713,13.7786,97900.0
2007-02-16 12:30:00,18.96,19.0,18.95,18.99,211900.0,13.7786,13.8077,13.7713,13.8004,211900.0
2007-02-16 13:00:00,19.0,19.0,18.93,18.94,103200.0,13.8077,13.8077,13.7568,13.7641,103200.0
2007-02-16 13:30:00,18.94,18.95,18.93,18.95,46800.0,13.7641,13.7713,13.7568,13.7713,46800.0
2007-02-16 14:00:00,18.95,18.97,18.94,18.96,136900.0,13.7713,13.7859,13.7641,13.7786,136900.0
2007-02-16 14:30:00,18.96,19.0,18.93,18.94,189500.0,13.7786,13.8077,13.7568,13.7641,189500.0
2007-02-16 15:00:00,18.94,18.97,18.93,18.94,103800.0,13.7641,13.7859,13.7568,13.7641,103800.0
2007-02-16 15:30:00,18.95,18.95,18.93,18.94,217100.0,13.7713,13.7713,13.7568,13.7641,217100.0
2007-02-20 09:30:00,18.75,18.94,18.75,18.93,215200.0,13.626,13.7641,13.626,13.7568,215200.0
2007-02-20 10:00:00,18.92,18.93,18.84,18.91,63800.0,13.7495,13.7568,13.6914,13.7423,63800.0
2007-02-20 10:30:00,18.9,18.93,18.86,18.89,98900.0,13.735,13.7568,13.7059,13.7277,98900.0
2007-02-20 11:00:00,18.89,18.95,18.87,18.95,84700.0,13.7277,13.7713,13.7132,13.7713,84700.0
2007-02-20 11:30:00,18.95,19.0,18.93,18.99,89500.0,13.7713,13.8077,13.7568,13.8004,89500.0
2007-02-20 12:00:00,18.99,19.0,18.98,19.0,39700.0,13.8004,13.8077,13.7931,13.8077,39700.0
2007-02-20 12:30:00,18.99,19.0,18.98,18.99,67500.0,13.8004,13.8077,13.7931,13.8004,67500.0
2007-02-20 13:00:00,18.99,19.08,18.99,19.08,169200.0,13.8004,13.8658,13.8004,13.8658,169200.0
2007-02-20 13:30:00,19.08,19.12,19.06,19.12,119100.0,13.8658,13.8949,13.8513,13.8949,119100.0
2007-02-20 14:00:00,19.12,19.16,19.09,19.13,132100.0,13.8949,13.924,13.8731,13.9022,132100.0
2007-02-20 14:30:00,19.13,19.13,19.1,19.11,133600.0,13.9022,13.9022,13.8804,13.8876,133600.0
2007-02-20 15:00:00,19.11,19.15,19.08,19.15,111100.0,13.8876,13.9167,13.8658,13.9167,111100.0
2007-02-20 15:30:00,19.14,19.15,19.11,19.13,134000.0,13.9094,13.9167,13.8876,13.9022,134000.0
2007-02-21 09:30:00,19.06,19.2,19.0,19.01,151900.0,13.8513,13.953,13.8077,13.815,151900.0
2007-02-21 10:00:00,19.02,19.05,18.99,19.0,70200.0,13.8222,13.844,13.8004,13.8077,70200.0
2007-02-21 10:30:00,19.0,19.0,18.97,18.97,49400.0,13.8077,13.8077,13.7859,13.7859,49400.0
2007-02-21 11:00:00,18.97,18.97,18.91,18.92,78600.0,13.7859,13.7859,13.7423,13.7495,78600.0
2007-02-21 11:30:00,18.92,18.96,18.91,18.95,46000.0,13.7495,13.7786,13.7423,13.7713,46000.0
2007-02-21 12:00:00,18.95,18.98,18.94,18.98,153600.0,13.7713,13.7931,13.7641,13.7931,153600.0
2007-02-21 12:30:00,18.98,18.98,18.94,18.95,91300.0,13.7931,13.7931,13.7641,13.7713,91300.0
2007-02-21 13:00:00,18.95,18.95,18.93,18.93,61600.0,13.7713,13.7713,13.7568,13.7568,61600.0
2007-02-21 13:30:00,18.93,18.95,18.93,18.94,65100.0,13.7568,13.7713,13.7568,13.7641,65100.0
2007-02-21 14:00:00,18.94,18.95,18.93,18.94,199400.0,13.7641,13.7713,13.7568,13.7641,199400.0
2007-02-21 14:30:00,18.94,18.95,18.93,18.94,63800.0,13.7641,13.7713,13.7568,13.7641,63800.0
2007-02-21 15:00:00,18.94,18.96,18.94,18.95,130600.0,13.7641,13.7786,13.7641,13.7713,130600.0
2007-02-21 15:30:00,18.95,18.96,18.93,18.94,220300.0,13.7713,13.7786,13.7568,13.7641,220300.0
2007-02-22 09:30:00,18.99,19.05,18.94,18.97,116200.0,13.8004,13.844,13.7641,13.7859,116200.0
2007-02-22 10:00:00,18.98,19.0,18.81,18.83,117200.0,13.7931,13.8077,13.6696,13.6841,117200.0
2007-02-22 10:30:00,18.83,18.84,18.79,18.79,86300.0,13.6841,13.6914,13.6551,13.6551,86300.0
2007-02-22 11:00:00,18.79,18.8,18.67,18.7,280300.0,13.6551,13.6623,13.5679,13.5897,280300.0
2007-02-22 11:30:00,18.71,18.71,18.62,18.65,170400.0,13.5969,13.5969,13.5315,13.5533,170400.0
2007-02-22 12:00:00,18.65,18.66,18.64,18.65,110100.0,13.5533,13.5606,13.5461,13.5533,110100.0
2007-02-22 12:30:00,18.65,18.65,18.64,18.65,59400.0,13.5533,13.5533,13.5461,13.5533,59400.0
2007-02-22 13:00:00,18.64,18.66,18.64,18.64,74400.0,13.5461,13.5606,13.5461,13.5461,74400.0
2007-02-22 13:30:00,18.65,18.66,18.63,18.64,118300.0,13.5533,13.5606,13.5388,13.5461,118300.0
2007-02-22 14:00:00,18.64,18.68,18.63,18.65,84200.0,13.5461,13.5751,13.5388,13.5533,84200.0
2007-02-22 14:30:00,18.65,18.65,18.63,18.64,79800.0,13.5533,13.5533,13.5388,13.5461,79800.0
2007-02-22 15:00:00,18.64,18.66,18.6,18.61,156500.0,13.5461,13.5606,13.517,13.5243,156500.0
2007-02-22 15:30:00,18.61,18.64,18.59,18.64,457500.0,13.5243,13.5461,13.5097,13.5461,457500.0
2007-02-23 09:30:00,18.88,18.88,18.31,18.59,100200.0,13.7205,13.7205,13.3062,13.5097,100200.0
2007-02-23 10:00:00,18.58,18.6,18.55,18.58,60400.0,13.5025,13.517,13.4807,13.5025,60400.0
2007-02-23 10:30:00,18.57,18.58,18.52,18.57,74800.0,13.4952,13.5025,13.4589,13.4952,74800.0
2007-02-23 11:00:00,18.58,18.6,18.54,18.56,125500.0,13.5025,13.517,13.4734,13.4879,125500.0
2007-02-23 11:30:00,18.56,18.6,18.55,18.6,94100.0,13.4879,13.517,13.4807,13.517,94100.0
2007-02-23 12:00:00,18.59,18.6,18.54,18.57,74800.0,13.5097,13.517,13.4734,13.4952,74800.0
2007-02-23 12:30:00,18.57,18.59,18.53,18.54,60400.0,13.4952,13.5097,13.4661,13.4734,60400.0
2007-02-23 13:00:00,18.53,18.56,18.53,18.54,51400.0,13.4661,13.4879,13.4661,13.4734,51400.0
2007-02-23 13:30:00,18.56,18.58,18.54,18.56,49300.0,13.4879,13.5025,13.4734,13.4879,49300.0
2007-02-23 14:00:00,18.57,18.57,18.54,18.57,109500.0,13.4952,13.4952,13.4734,13.4952,109500.0
2007-02-23 14:30:00,18.57,18.57,18.54,18.55,115500.0,13.4952,13.4952,13.4734,13.4807,115500.0
2007-02-23 15:00:00,18.55,18.56,18.55,18.56,62400.0,13.4807,13.4879,13.4807,13.4879,62400.0
2007-02-23 15:30:00,18.56,18.59,18.54,18.55,438600.0,13.4879,13.5097,13.4734,13.4807,438600.0
2007-02-26 09:30:00,18.52,18.6,18.5,18.54,143400.0,13.4589,13.517,13.4443,13.4734,143400.0
2007-02-26 10:00:00,18.55,18.59,18.51,18.51,100300.0,13.4807,13.5097,13.4516,13.4516,100300.0
2007-02-26 10:30:00,18.52,18.62,18.52,18.6,165800.0,13.4589,13.5315,13.4589,13.517,165800.0
2007-02-26 11:00:00,18.59,18.6,18.53,18.54,80400.0,13.5097,13.517,13.4661,13.4734,80400.0
2007-02-26 11:30:00,18.55,18.62,18.54,18.59,103900.0,13.4807,13.5315,13.4734,13.5097,103900.0
2007-02-26 12:00:00,18.59,18.59,18.51,18.52,89500.0,13.5097,13.5097,13.4516,13.4589,89500.0
2007-02-26 12:30:00,18.52,18.53,18.48,18.5,100500.0,13.4589,13.4661,13.4298,13.4443,100500.0
2007-02-26 13:00:00,18.5,18.61,18.5,18.57,140100.0,13.4443,13.5243,13.4443,13.4952,140100.0
2007-02-26 13:30:00,18.57,18.58,18.54,18.56,69300.0,13.4952,13.5025,13.4734,13.4879,69300.0
2007-02-26 14:00:00,18.55,18.56,18.54,18.55,59100.0,13.4807,13.4879,13.4734,13.4807,59100.0
2007-02-26 14:30:00,18.55,18.56,18.53,18.54,163000.0,13.4807,13.4879,13.4661,13.4734,163000.0
2007-02-26 15:00:00,18.55,18.55,18.54,18.54,117700.0,13.4807,13.4807,13.4734,13.4734,117700.0
2007-02-26 15:30:00,18.55,18.55,18.54,18.55,339300.0,13.4807,13.4807,13.4734,13.4807,339300.0
2007-02-27 09:30:00,18.5,18.51,18.4,18.47,116700.0,13.4742,13.4814,13.4013,13.4523,116700.0
2007-02-27 10:00:00,18.47,18.47,18.22,18.33,172100.0,13.4523,13.4523,13.2702,13.3503,172100.0
2007-02-27 10:30:00,18.32,18.34,18.29,18.32,75600.0,13.3431,13.3576,13.3212,13.3431,75600.0
2007-02-27 11:00:00,18.31,18.45,18.31,18.43,113700.0,13.3358,13.4377,13.3358,13.4232,113700.0
2007-02-27 11:30:00,18.43,18.46,18.35,18.36,99500.0,13.4232,13.445,13.3649,13.3722,99500.0
2007-02-27 12:00:00,18.35,18.38,18.35,18.36,40600.0,13.3649,13.3868,13.3649,13.3722,40600.0
2007-02-27 12:30:00,18.35,18.39,18.35,18.38,42400.0,13.3649,13.394,13.3649,13.3868,42400.0
2007-02-27 13:00:00,18.38,18.38,18.33,18.36,61000.0,13.3868,13.3868,13.3503,13.3722,61000.0
2007-02-27 13:30:00,18.36,18.36,18.29,18.34,71000.0,13.3722,13.3722,13.3212,13.3576,71000.0
2007-02-27 14:00:00,18.33,18.34,18.14,18.14,110400.0,13.3503,13.3576,13.212,13.212,110400.0
2007-02-27 14:30:00,18.14,18.22,18.06,18.08,124100.0,13.212,13.2702,13.1537,13.1683,124100.0
2007-02-27 15:00:00,18.08,18.16,18.05,18.11,187100.0,13.1683,13.2265,13.1464,13.1901,187100.0
2007-02-27 15:30:00,18.1,18.1,18.02,18.02,186200.0,13.1828,13.1828,13.1246,13.1246,186200.0
2007-02-28 09:30:00,18.02,18.09,17.9,18.08,208800.0,13.1246,13.1755,13.0372,13.1683,208800.0
2007-02-28 10:00:00,18.06,18.26,18.02,18.19,184100.0,13.1537,13.2994,13.1246,13.2484,184100.0
2007-02-28 10:30:00,18.25,18.45,18.18,18.41,533200.0,13.2921,13.4377,13.2411,13.4086,533200.0
2007-02-28 11:00:00,18.41,18.44,18.34,18.35,214400.0,13.4086,13.4305,13.3576,13.3649,214400.0
2007-02-28 11:30:00,18.35,18.35,18.24,18.25,208900.0,13.3649,13.3649,13.2848,13.2921,208900.0
2007-02-28 12:00:00,18.25,18.3,18.22,18.27,108100.0,13.2921,13.3285,13.2702,13.3066,108100.0
2007-02-28 12:30:00,18.26,18.33,18.24,18.33,103600.0,13.2994,13.3503,13.2848,13.3503,103600.0
2007-02-28 13:00:00,18.33,18.43,18.31,18.43,106500.0,13.3503,13.4232,13.3358,13.4232,106500.0
2007-02-28 13:30:00,18.42,18.42,18.35,18.35,78000.0,13.4159,13.4159,13.3649,13.3649,78000.0
2007-02-28 14:00:00,18.36,18.4,18.34,18.36,123000.0,13.3722,13.4013,13.3576,13.3722,123000.0
2007-02-28 14:30:00,18.36,18.36,18.33,18.35,104100.0,13.3722,13.3722,13.3503,13.3649,104100.0
2007-02-28 15:00:00,18.35,18.37,18.32,18.33,115900.0,13.3649,13.3795,13.3431,13.3503,115900.0
2007-02-28 15:30:00,18.32,18.33,18.24,18.28,283700.0,13.3431,13.3503,13.2848,13.3139,283700.0
2007-03-01 09:30:00,17.93,18.0,17.81,17.93,223500.0,13.059,13.11,12.9716,13.059,223500.0
2007-03-01 10:00:00,17.93,18.14,17.88,18.03,151700.0,13.059,13.212,13.0226,13.1318,151700.0
2007-03-01 10:30:00,18.01,18.14,17.97,18.1,146400.0,13.1173,13.212,13.0881,13.1828,146400.0
2007-03-01 11:00:00,18.09,18.22,17.98,18.19,151300.0,13.1755,13.2702,13.0954,13.2484,151300.0
2007-03-01 11:30:00,18.19,18.23,18.13,18.13,130800.0,13.2484,13.2775,13.2047,13.2047,130800.0
2007-03-01 12:00:00,18.13,18.14,18.07,18.07,48300.0,13.2047,13.212,13.161,13.161,48300.0
2007-03-01 12:30:00,18.07,18.08,18.05,18.06,105200.0,13.161,13.1683,13.1464,13.1537,105200.0
2007-03-01 13:00:00,18.06,18.07,18.06,18.07,63200.0,13.1537,13.161,13.1537,13.161,63200.0
2007-03-01 13:30:00,18.06,18.07,18.01,18.02,210100.0,13.1537,13.161,13.1173,13.1246,210100.0
2007-03-01 14:00:00,18.02,18.11,18.01,18.09,233800.0,13.1246,13.1901,13.1173,13.1755,233800.0
2007-03-01 14:30:00,18.09,18.1,18.02,18.09,211900.0,13.1755,13.1828,13.1246,13.1755,211900.0
2007-03-01 15:00:00,18.09,18.09,17.99,18.01,198700.0,13.1755,13.1755,13.1027,13.1173,198700.0
2007-03-01 15:30:00,18.02,18.07,18.01,18.05,272500.0,13.1246,13.161,13.1173,13.1464,272500.0
2007-03-02 09:30:00,18.06,18.18,17.9,18.09,138400.0,13.1537,13.2411,13.0372,13.1755,138400.0
2007-03-02 10:00:00,18.08,18.09,18.02,18.03,99400.0,13.1683,13.1755,13.1246,13.1318,99400.0
2007-03-02 10:30:00,18.02,18.05,18.01,18.04,79600.0,13.1246,13.1464,13.1173,13.1391,79600.0
2007-03-02 11:00:00,18.05,18.05,17.98,18.0,127500.0,13.1464,13.1464,13.0954,13.11,127500.0
2007-03-02 11:30:00,18.0,18.04,17.99,18.0,103600.0,13.11,13.1391,13.1027,13.11,103600.0
2007-03-02 12:00:00,18.0,18.01,17.97,17.97,58900.0,13.11,13.1173,13.0881,13.0881,58900.0
2007-03-02 12:30:00,17.97,17.99,17.94,17.98,80400.0,13.0881,13.1027,13.0663,13.0954,80400.0
2007-03-02 13:00:00,17.99,17.99,17.92,17.93,52700.0,13.1027,13.1027,13.0517,13.059,52700.0
2007-03-02 13:30:00,17.93,17.93,17.88,17.89,59900.0,13.059,13.059,13.0226,13.0299,59900.0
2007-03-02 14:00:00,17.89,17.92,17.88,17.91,73100.0,13.0299,13.0517,13.0226,13.0444,73100.0
2007-03-02 14:30:00,17.91,17.97,17.91,17.94,102700.0,13.0444,13.0881,13.0444,13.0663,102700.0
2007-03-02 15:00:00,17.94,17.96,17.93,17.94,88500.0,13.0663,13.0809,13.059,13.0663,88500.0
2007-03-02 15:30:00,17.95,17.95,17.79,17.79,270400.0,13.0736,13.0736,12.957,12.957,270400.0
2007-03-05 09:30:00,17.64,17.83,17.64,17.83,221900.0,12.8478,12.9862,12.8478,12.9862,221900.0
2007-03-05 10:00:00,17.82,17.99,17.79,17.96,218300.0,12.9789,13.1027,12.957,13.0809,218300.0
2007-03-05 10:30:00,17.96,17.98,17.95,17.96,121300.0,13.0809,13.0954,13.0736,13.0809,121300.0
2007-03-05 11:00:00,17.95,18.01,17.95,18.0,109900.0,13.0736,13.1173,13.0736,13.11,109900.0
2007-03-05 11:30:00,17.99,18.01,17.95,17.95,113200.0,13.1027,13.1173,13.0736,13.0736,113200.0
2007-03-05 12:00:00,17.95,18.02,17.95,18.01,127200.0,13.0736,13.1246,13.0736,13.1173,127200.0
2007-03-05 12:30:00,18.0,18.02,17.95,17.95,105700.0,13.11,13.1246,13.0736,13.0736,105700.0
2007-03-05 13:00:00,17.95,17.95,17.91,17.92,56500.0,13.0736,13.0736,13.0444,13.0517,56500.0
2007-03-05 13:30:00,17.92,17.95,17.9,17.94,60000.0,13.0517,13.0736,13.0372,13.0663,60000.0
2007-03-05 14:00:00,17.93,17.94,17.93,17.93,56800.0,13.059,13.0663,13.059,13.059,56800.0
2007-03-05 14:30:00,17.93,17.94,17.93,17.94,74300.0,13.059,13.0663,13.059,13.0663,74300.0
2007-03-05 15:00:00,17.93,17.94,17.83,17.84,264500.0,13.059,13.0663,12.9862,12.9935,264500.0
2007-03-05 15:30:00,17.84,17.85,17.73,17.76,353900.0,12.9935,13.0007,12.9133,12.9352,353900.0
2007-03-06 09:30:00,17.92,17.93,17.73,17.79,208700.0,13.0517,13.059,12.9133,12.957,208700.0
2007-03-06 10:00:00,17.78,17.93,17.77,17.92,122300.0,12.9498,13.059,12.9425,13.0517,122300.0
2007-03-06 10:30:00,17.92,17.98,17.9,17.9,239200.0,13.0517,13.0954,13.0372,13.0372,239200.0
2007-03-06 11:00:00,17.91,17.94,17.84,17.92,87500.0,13.0444,13.0663,12.9935,13.0517,87500.0
2007-03-06 11:30:00,17.92,17.95,17.88,17.93,308700.0,13.0517,13.0736,13.0226,13.059,308700.0
2007-03-06 12:00:00,17.93,17.94,17.89,17.9,139000.0,13.059,13.0663,13.0299,13.0372,139000.0
2007-03-06 12:30:00,17.9,17.9,17.89,17.9,139600.0,13.0372,13.0372,13.0299,13.0372,139600.0
2007-03-06 13:00:00,17.9,17.9,17.86,17.86,109300.0,13.0372,13.0372,13.008,13.008,109300.0
2007-03-06 13:30:00,17.87,17.89,17.84,17.84,127900.0,13.0153,13.0299,12.9935,12.9935,127900.0
2007-03-06 14:00:00,17.84,17.86,17.83,17.84,177600.0,12.9935,13.008,12.9862,12.9935,177600.0
2007-03-06 14:30:00,17.84,17.89,17.81,17.89,212800.0,12.9935,13.0299,12.9716,13.0299,212800.0
2007-03-06 15:00:00,17.9,17.9,17.83,17.89,274100.0,13.0372,13.0372,12.9862,13.0299,274100.0
2007-03-06 15:30:00,17.89,17.92,17.87,17.88,227700.0,13.0299,13.0517,13.0153,13.0226,227700.0
2007-03-07 09:30:00,17.93,18.14,17.89,18.0,300500.0,13.059,13.212,13.0299,13.11,300500.0
2007-03-07 10:00:00,18.0,18.03,17.99,18.02,389400.0,13.11,13.1318,13.1027,13.1246,389400.0
2007-03-07 10:30:00,18.02,18.05,18.0,18.01,243100.0,13.1246,13.1464,13.11,13.1173,243100.0
2007-03-07 11:00:00,18.0,18.01,17.98,17.98,215300.0,13.11,13.1173,13.0954,13.0954,215300.0
2007-03-07 11:30:00,17.98,18.0,17.94,18.0,324500.0,13.0954,13.11,13.0663,13.11,324500.0
2007-03-07 12:00:00,18.0,18.0,17.99,18.0,89400.0,13.11,13.11,13.1027,13.11,89400.0
2007-03-07 12:30:00,18.0,18.02,17.99,18.02,143400.0,13.11,13.1246,13.1027,13.1246,143400.0
2007-03-07 13:00:00,18.02,18.02,18.01,18.01,119900.0,13.1246,13.1246,13.1173,13.1173,119900.0
2007-03-07 13:30:00,18.01,18.03,17.99,17.99,147500.0,13.1173,13.1318,13.1027,13.1027,147500.0
2007-03-07 14:00:00,18.0,18.01,17.98,18.01,145700.0,13.11,13.1173,13.0954,13.1173,145700.0
2007-03-07 14:30:00,18.01,18.01,17.98,17.99,80600.0,13.1173,13.1173,13.0954,13.1027,80600.0
2007-03-07 15:00:00,18.0,18.0,17.98,17.99,118000.0,13.11,13.11,13.0954,13.1027,118000.0
2007-03-07 15:30:00,17.98,18.01,17.97,17.97,195800.0,13.0954,13.1173,13.0881,13.0881,195800.0
2007-03-08 09:30:00,18.05,18.14,18.05,18.08,85000.0,13.1464,13.212,13.1464,13.1683,85000.0
2007-03-08 10:00:00,18.09,18.12,18.08,18.09,156000.0,13.1755,13.1974,13.1683,13.1755,156000.0
2007-03-08 10:30:00,18.1,18.1,18.09,18.1,73600.0,13.1828,13.1828,13.1755,13.1828,73600.0
2007-03-08 11:00:00,18.1,18.1,18.08,18.1,55300.0,13.1828,13.1828,13.1683,13.1828,55300.0
2007-03-08 11:30:00,18.1,18.11,18.08,18.09,194400.0,13.1828,13.1901,13.1683,13.1755,194400.0
2007-03-08 12:00:00,18.09,18.1,18.08,18.1,59200.0,13.1755,13.1828,13.1683,13.1828,59200.0
2007-03-08 12:30:00,18.1,18.1,18.08,18.1,123500.0,13.1828,13.1828,13.1683,13.1828,123500.0
2007-03-08 13:00:00,18.09,18.11,18.08,18.09,126900.0,13.1755,13.1901,13.1683,13.1755,126900.0
2007-03-08 13:30:00,18.09,18.1,18.08,18.09,68100.0,13.1755,13.1828,13.1683,13.1755,68100.0
2007-03-08 14:00:00,18.09,18.1,18.09,18.09,113800.0,13.1755,13.1828,13.1755,13.1755,113800.0
2007-03-08 14:30:00,18.1,18.1,18.03,18.05,132900.0,13.1828,13.1828,13.1318,13.1464,132900.0
2007-03-08 15:00:00,18.04,18.05,18.04,18.04,75000.0,13.1391,13.1464,13.1391,13.1391,75000.0
2007-03-08 15:30:00,18.05,18.1,18.01,18.05,314700.0,13.1464,13.1828,13.1173,13.1464,314700.0
2007-03-09 09:30:00,18.13,18.16,18.02,18.04,151200.0,13.2047,13.2265,13.1246,13.1391,151200.0
2007-03-09 10:00:00,18.04,18.11,18.0,18.03,181100.0,13.1391,13.1901,13.11,13.1318,181100.0
2007-03-09 10:30:00,18.03,18.05,17.97,17.99,140200.0,13.1318,13.1464,13.0881,13.1027,140200.0
2007-03-09 11:00:00,17.98,18.01,17.97,18.0,158000.0,13.0954,13.1173,13.0881,13.11,158000.0
2007-03-09 11:30:00,18.0,18.04,17.99,18.02,154900.0,13.11,13.1391,13.1027,13.1246,154900.0
2007-03-09 12:00:00,18.03,18.06,17.99,18.06,77600.0,13.1318,13.1537,13.1027,13.1537,77600.0
2007-03-09 12:30:00,18.06,18.06,18.0,18.04,113300.0,13.1537,13.1537,13.11,13.1391,113300.0
2007-03-09 13:00:00,18.03,18.05,18.0,18.03,101800.0,13.1318,13.1464,13.11,13.1318,101800.0
2007-03-09 13:30:00,18.02,18.03,17.92,17.93,196600.0,13.1246,13.1318,13.0517,13.059,196600.0
2007-03-09 14:00:00,17.93,18.0,17.93,17.97,140000.0,13.059,13.11,13.059,13.0881,140000.0
2007-03-09 14:30:00,17.97,17.99,17.96,17.99,172700.0,13.0881,13.1027,13.0809,13.1027,172700.0
2007-03-09 15:00:00,17.98,18.02,17.98,17.98,172200.0,13.0954,13.1246,13.0954,13.0954,172200.0
2007-03-09 15:30:00,17.99,17.99,17.96,17.98,227500.0,13.1027,13.1027,13.0809,13.0954,227500.0
2007-03-12 09:30:00,17.99,18.2,17.99,18.18,180500.0,13.1027,13.2557,13.1027,13.2411,180500.0
2007-03-12 10:00:00,18.18,18.19,18.14,18.15,145500.0,13.2411,13.2484,13.212,13.2192,145500.0
2007-03-12 10:30:00,18.17,18.19,18.16,18.17,142000.0,13.2338,13.2484,13.2265,13.2338,142000.0
2007-03-12 11:00:00,18.17,18.17,18.16,18.17,110000.0,13.2338,13.2338,13.2265,13.2338,110000.0
2007-03-12 11:30:00,18.16,18.16,18.15,18.16,114900.0,13.2265,13.2265,13.2192,13.2265,114900.0
2007-03-12 12:00:00,18.16,18.16,18.15,18.16,125700.0,13.2265,13.2265,13.2192,13.2265,125700.0
2007-03-12 12:30:00,18.15,18.24,18.15,18.23,181600.0,13.2192,13.2848,13.2192,13.2775,181600.0
2007-03-12 13:00:00,18.23,18.24,18.15,18.17,113400.0,13.2775,13.2848,13.2192,13.2338,113400.0
2007-03-12 13:30:00,18.16,18.17,18.14,18.16,152600.0,13.2265,13.2338,13.212,13.2265,152600.0
2007-03-12 14:00:00,18.15,18.16,18.13,18.16,223900.0,13.2192,13.2265,13.2047,13.2265,223900.0
2007-03-12 14:30:00,18.16,18.27,18.12,18.19,362700.0,13.2265,13.3066,13.1974,13.2484,362700.0
2007-03-12 15:00:00,18.19,18.32,18.19,18.31,185600.0,13.2484,13.3431,13.2484,13.3358,185600.0
2007-03-12 15:30:00,18.3,18.35,18.28,18.34,253700.0,13.3285,13.3649,13.3139,13.3576,253700.0
2007-03-13 09:30:00,18.23,18.25,18.11,18.18,105900.0,13.2775,13.2921,13.1901,13.2411,105900.0
2007-03-13 10:00:00,18.18,18.21,18.16,18.19,66400.0,13.2411,13.2629,13.2265,13.2484,66400.0
2007-03-13 10:30:00,18.19,18.19,18.15,18.16,59100.0,13.2484,13.2484,13.2192,13.2265,59100.0
2007-03-13 11:00:00,18.16,18.17,18.13,18.15,183500.0,13.2265,13.2338,13.2047,13.2192,183500.0
2007-03-13 11:30:00,18.15,18.18,18.13,18.14,92300.0,13.2192,13.2411,13.2047,13.212,92300.0
2007-03-13 12:00:00,18.14,18.16,18.05,18.05,127600.0,13.212,13.2265,13.1464,13.1464,127600.0
2007-03-13 12:30:00,18.05,18.09,18.0,18.08,128000.0,13.1464,13.1755,13.11,13.1683,128000.0
2007-03-13 13:00:00,18.08,18.12,18.08,18.1,70500.0,13.1683,13.1974,13.1683,13.1828,70500.0
2007-03-13 13:30:00,18.1,18.11,18.03,18.04,98000.0,13.1828,13.1901,13.1318,13.1391,98000.0
2007-03-13 14:00:00,18.04,18.05,17.95,17.98,137000.0,13.1391,13.1464,13.0736,13.0954,137000.0
2007-03-13 14:30:00,17.98,18.0,17.95,17.95,119300.0,13.0954,13.11,13.0736,13.0736,119300.0
2007-03-13 15:00:00,17.95,17.99,17.93,17.97,125200.0,13.0736,13.1027,13.059,13.0881,125200.0
2007-03-13 15:30:00,17.97,17.97,17.85,17.85,326700.0,13.0881,13.0881,13.0007,13.0007,326700.0
2007-03-14 09:30:00,17.9,17.98,17.89,17.94,130000.0,13.0372,13.0954,13.0299,13.0663,130000.0
2007-03-14 10:00:00,17.94,17.95,17.83,17.85,132400.0,13.0663,13.0736,12.9862,13.0007,132400.0
2007-03-14 10:30:00,17.83,17.85,17.76,17.79,124900.0,12.9862,13.0007,12.9352,12.957,124900.0
2007-03-14 11:00:00,17.79,17.8,17.77,17.78,74100.0,12.957,12.9643,12.9425,12.9498,74100.0
2007-03-14 11:30:00,17.78,17.88,17.77,17.81,126300.0,12.9498,13.0226,12.9425,12.9716,126300.0
2007-03-14 12:00:00,17.8,17.81,17.73,17.76,108500.0,12.9643,12.9716,12.9133,12.9352,108500.0
2007-03-14 12:30:00,17.76,17.78,17.73,17.73,97700.0,12.9352,12.9498,12.9133,12.9133,97700.0
2007-03-14 13:00:00,17.73,17.9,17.73,17.88,147800.0,12.9133,13.0372,12.9133,13.0226,147800.0
2007-03-14 13:30:00,17.88,17.91,17.86,17.89,87900.0,13.0226,13.0444,13.008,13.0299,87900.0
2007-03-14 14:00:00,17.89,18.0,17.86,17.99,104000.0,13.0299,13.11,13.008,13.1027,104000.0
2007-03-14 14:30:00,17.99,18.03,17.98,18.0,97300.0,13.1027,13.1318,13.0954,13.11,97300.0
2007-03-14 15:00:00,17.99,18.05,17.99,18.03,177100.0,13.1027,13.1464,13.1027,13.1318,177100.0
2007-03-14 15:30:00,18.02,18.04,17.99,18.0,303500.0,13.1246,13.1391,13.1027,13.11,303500.0
2007-03-15 09:30:00,18.01,18.27,17.97,18.24,211300.0,13.1173,13.3066,13.0881,13.2848,211300.0
2007-03-15 10:00:00,18.24,18.24,18.11,18.18,101900.0,13.2848,13.2848,13.1901,13.2411,101900.0
2007-03-15 10:30:00,18.17,18.22,18.17,18.21,79500.0,13.2338,13.2702,13.2338,13.2629,79500.0
2007-03-15 11:00:00,18.21,18.23,18.18,18.2,70400.0,13.2629,13.2775,13.2411,13.2557,70400.0
2007-03-15 11:30:00,18.2,18.2,18.14,18.15,59800.0,13.2557,13.2557,13.212,13.2192,59800.0
2007-03-15 12:00:00,18.14,18.19,18.12,18.17,80500.0,13.212,13.2484,13.1974,13.2338,80500.0
2007-03-15 12:30:00,18.17,18.19,18.14,18.14,113600.0,13.2338,13.2484,13.212,13.212,113600.0
2007-03-15 13:00:00,18.13,18.15,18.11,18.12,71400.0,13.2047,13.2192,13.1901,13.1974,71400.0
2007-03-15 13:30:00,18.11,18.18,18.09,18.13,101400.0,13.1901,13.2411,13.1755,13.2047,101400.0
2007-03-15 14:00:00,18.13,18.17,18.12,18.16,68300.0,13.2047,13.2338,13.1974,13.2265,68300.0
2007-03-15 14:30:00,18.16,18.27,18.16,18.25,307100.0,13.2265,13.3066,13.2265,13.2921,307100.0
2007-03-15 15:00:00,18.25,18.26,18.24,18.25,166300.0,13.2921,13.2994,13.2848,13.2921,166300.0
2007-03-15 15:30:00,18.25,18.3,18.24,18.29,198200.0,13.2921,13.3285,13.2848,13.3212,198200.0
2007-03-16 09:30:00,18.23,18.26,18.12,18.15,606300.0,13.2775,13.2994,13.1974,13.2192,606300.0
2007-03-16 10:00:00,18.15,18.29,18.15,18.26,198200.0,13.2192,13.3212,13.2192,13.2994,198200.0
2007-03-16 10:30:00,18.27,18.35,18.25,18.3,303800.0,13.3066,13.3649,13.2921,13.3285,303800.0
2007-03-16 11:00:00,18.3,18.33,18.28,18.32,87400.0,13.3285,13.3503,13.3139,13.3431,87400.0
2007-03-16 11:30:00,18.32,18.32,18.27,18.3,70100.0,13.3431,13.3431,13.3066,13.3285,70100.0
2007-03-16 12:00:00,18.29,18.31,18.29,18.3,88300.0,13.3212,13.3358,13.3212,13.3285,88300.0
2007-03-16 12:30:00,18.29,18.32,18.29,18.32,59200.0,13.3212,13.3431,13.3212,13.3431,59200.0
2007-03-16 13:00:00,18.32,18.32,18.27,18.29,98400.0,13.3431,13.3431,13.3066,13.3212,98400.0
2007-03-16 13:30:00,18.3,18.31,18.29,18.31,53300.0,13.3285,13.3358,13.3212,13.3358,53300.0
2007-03-16 14:00:00,18.3,18.31,18.28,18.31,66400.0,13.3285,13.3358,13.3139,13.3358,66400.0
2007-03-16 14:30:00,18.3,18.3,18.28,18.3,62800.0,13.3285,13.3285,13.3139,13.3285,62800.0
2007-03-16 15:00:00,18.3,18.32,18.28,18.31,123300.0,13.3285,13.3431,13.3139,13.3358,123300.0
2007-03-16 15:30:00,18.31,18.31,18.23,18.23,235100.0,13.3358,13.3358,13.2775,13.2775,235100.0
2007-03-19 09:30:00,18.3,18.39,18.25,18.3,87300.0,13.3285,13.394,13.2921,13.3285,87300.0
2007-03-19 10:00:00,18.29,18.34,18.28,18.29,177600.0,13.3212,13.3576,13.3139,13.3212,177600.0
2007-03-19 10:30:00,18.28,18.3,18.25,18.28,94200.0,13.3139,13.3285,13.2921,13.3139,94200.0
2007-03-19 11:00:00,18.28,18.28,18.22,18.24,103400.0,13.3139,13.3139,13.2702,13.2848,103400.0
2007-03-19 11:30:00,18.24,18.28,18.23,18.25,104300.0,13.2848,13.3139,13.2775,13.2921,104300.0
2007-03-19 12:00:00,18.26,18.26,18.23,18.25,124000.0,13.2994,13.2994,13.2775,13.2921,124000.0
2007-03-19 12:30:00,18.26,18.3,18.22,18.23,89500.0,13.2994,13.3285,13.2702,13.2775,89500.0
2007-03-19 13:00:00,18.22,18.23,18.19,18.19,57200.0,13.2702,13.2775,13.2484,13.2484,57200.0
2007-03-19 13:30:00,18.2,18.2,18.15,18.19,76100.0,13.2557,13.2557,13.2192,13.2484,76100.0
2007-03-19 14:00:00,18.19,18.19,18.09,18.1,191600.0,13.2484,13.2484,13.1755,13.1828,191600.0
2007-03-19 14:30:00,18.1,18.11,18.06,18.09,203400.0,13.1828,13.1901,13.1537,13.1755,203400.0
2007-03-19 15:00:00,18.09,18.1,18.0,18.03,228000.0,13.1755,13.1828,13.11,13.1318,228000.0
2007-03-19 15:30:00,18.04,18.13,18.03,18.13,453400.0,13.1391,13.2047,13.1318,13.2047,453400.0
2007-03-20 09:30:00,18.17,18.23,18.04,18.22,102100.0,13.2338,13.2775,13.1391,13.2702,102100.0
2007-03-20 10:00:00,18.22,18.31,18.21,18.27,132300.0,13.2702,13.3358,13.2629,13.3066,132300.0
2007-03-20 10:30:00,18.27,18.31,18.27,18.27,68000.0,13.3066,13.3358,13.3066,13.3066,68000.0
2007-03-20 11:00:00,18.27,18.3,18.24,18.28,89800.0,13.3066,13.3285,13.2848,13.3139,89800.0
2007-03-20 11:30:00,18.27,18.31,18.25,18.3,103000.0,13.3066,13.3358,13.2921,13.3285,103000.0
2007-03-20 12:00:00,18.3,18.31,18.29,18.3,71100.0,13.3285,13.3358,13.3212,13.3285,71100.0
2007-03-20 12:30:00,18.3,18.3,18.29,18.29,101100.0,13.3285,13.3285,13.3212,13.3212,101100.0
2007-03-20 13:00:00,18.29,18.3,18.27,18.28,67600.0,13.3212,13.3285,13.3066,13.3139,67600.0
2007-03-20 13:30:00,18.28,18.3,18.25,18.25,54300.0,13.3139,13.3285,13.2921,13.2921,54300.0
2007-03-20 14:00:00,18.26,18.28,18.25,18.27,101600.0,13.2994,13.3139,13.2921,13.3066,101600.0
2007-03-20 14:30:00,18.27,18.27,18.23,18.27,119900.0,13.3066,13.3066,13.2775,13.3066,119900.0
2007-03-20 15:00:00,18.27,18.3,18.26,18.3,116400.0,13.3066,13.3285,13.2994,13.3285,116400.0
2007-03-20 15:30:00,18.3,18.33,18.29,18.3,272900.0,13.3285,13.3503,13.3212,13.3285,272900.0
2007-03-21 09:30:00,18.25,18.28,18.16,18.18,88300.0,13.2921,13.3139,13.2265,13.2411,88300.0
2007-03-21 10:00:00,18.18,18.25,18.13,18.19,94600.0,13.2411,13.2921,13.2047,13.2484,94600.0
2007-03-21 10:30:00,18.19,18.26,18.19,18.26,67200.0,13.2484,13.2994,13.2484,13.2994,67200.0
2007-03-21 11:00:00,18.26,18.28,18.23,18.25,77600.0,13.2994,13.3139,13.2775,13.2921,77600.0
2007-03-21 11:30:00,18.24,18.24,18.22,18.23,52700.0,13.2848,13.2848,13.2702,13.2775,52700.0
2007-03-21 12:00:00,18.22,18.27,18.21,18.22,138600.0,13.2702,13.3066,13.2629,13.2702,138600.0
2007-03-21 12:30:00,18.21,18.28,18.21,18.23,97600.0,13.2629,13.3139,13.2629,13.2775,97600.0
2007-03-21 13:00:00,18.23,18.26,18.2,18.22,165000.0,13.2775,13.2994,13.2557,13.2702,165000.0
2007-03-21 13:30:00,18.22,18.25,18.22,18.25,46100.0,13.2702,13.2921,13.2702,13.2921,46100.0
2007-03-21 14:00:00,18.25,18.37,18.24,18.35,167500.0,13.2921,13.3795,13.2848,13.3649,167500.0
2007-03-21 14:30:00,18.35,18.41,18.33,18.4,117100.0,13.3649,13.4086,13.3503,13.4013,117100.0
2007-03-21 15:00:00,18.4,18.43,18.38,18.39,190200.0,13.4013,13.4232,13.3868,13.394,190200.0
2007-03-21 15:30:00,18.39,18.44,18.39,18.42,328000.0,13.394,13.4305,13.394,13.4159,328000.0
2007-03-22 09:30:00,18.48,18.69,18.44,18.65,225500.0,13.4596,13.6125,13.4305,13.5834,225500.0
2007-03-22 10:00:00,18.65,18.7,18.65,18.68,210100.0,13.5834,13.6198,13.5834,13.6053,210100.0
2007-03-22 10:30:00,18.68,18.72,18.66,18.72,234600.0,13.6053,13.6344,13.5907,13.6344,234600.0
2007-03-22 11:00:00,18.71,18.78,18.7,18.76,194100.0,13.6271,13.6781,13.6198,13.6635,194100.0
2007-03-22 11:30:00,18.76,18.84,18.75,18.84,177800.0,13.6635,13.7218,13.6562,13.7218,177800.0
2007-03-22 12:00:00,18.84,18.85,18.78,18.8,159400.0,13.7218,13.7291,13.6781,13.6927,159400.0
2007-03-22 12:30:00,18.8,18.8,18.78,18.79,112800.0,13.6927,13.6927,13.6781,13.6854,112800.0
2007-03-22 13:00:00,18.78,18.8,18.78,18.78,82700.0,13.6781,13.6927,13.6781,13.6781,82700.0
2007-03-22 13:30:00,18.79,18.82,18.76,18.8,158700.0,13.6854,13.7072,13.6635,13.6927,158700.0
2007-03-22 14:00:00,18.8,18.8,18.78,18.79,104000.0,13.6927,13.6927,13.6781,13.6854,104000.0
2007-03-22 14:30:00,18.78,18.88,18.78,18.87,217500.0,13.6781,13.7509,13.6781,13.7436,217500.0
2007-03-22 15:00:00,18.87,18.95,18.82,18.95,385100.0,13.7436,13.8019,13.7072,13.8019,385100.0
2007-03-22 15:30:00,18.94,19.0,18.94,18.99,403400.0,13.7946,13.8383,13.7946,13.831,403400.0
2007-03-23 09:30:00,19.0,19.11,18.96,19.11,294100.0,13.8383,13.9184,13.8092,13.9184,294100.0
2007-03-23 10:00:00,19.11,19.19,19.06,19.1,278300.0,13.9184,13.9767,13.882,13.9112,278300.0
2007-03-23 10:30:00,19.09,19.12,18.96,19.01,283500.0,13.9039,13.9257,13.8092,13.8456,283500.0
2007-03-23 11:00:00,19.0,19.04,18.96,19.0,95500.0,13.8383,13.8675,13.8092,13.8383,95500.0
2007-03-23 11:30:00,18.99,19.0,18.92,18.92,90900.0,13.831,13.8383,13.7801,13.7801,90900.0
2007-03-23 12:00:00,18.93,18.97,18.93,18.96,51400.0,13.7873,13.8165,13.7873,13.8092,51400.0
2007-03-23 12:30:00,18.95,18.99,18.94,18.97,84100.0,13.8019,13.831,13.7946,13.8165,84100.0
2007-03-23 13:00:00,18.97,18.98,18.97,18.98,62000.0,13.8165,13.8238,13.8165,13.8238,62000.0
2007-03-23 13:30:00,18.97,19.0,18.97,18.98,88300.0,13.8165,13.8383,13.8165,13.8238,88300.0
2007-03-23 14:00:00,18.99,19.0,18.98,18.99,66300.0,13.831,13.8383,13.8238,13.831,66300.0
2007-03-23 14:30:00,18.99,19.0,18.98,19.0,74300.0,13.831,13.8383,13.8238,13.8383,74300.0
2007-03-23 15:00:00,19.0,19.09,18.98,19.07,147900.0,13.8383,13.9039,13.8238,13.8893,147900.0
2007-03-23 15:30:00,19.07,19.07,19.02,19.03,160100.0,13.8893,13.8893,13.8529,13.8602,160100.0
2007-03-26 09:30:00,19.0,19.04,18.97,19.02,145500.0,13.8383,13.8675,13.8165,13.8529,145500.0
2007-03-26 10:00:00,19.02,19.02,18.86,18.87,135100.0,13.8529,13.8529,13.7364,13.7436,135100.0
2007-03-26 10:30:00,18.88,19.04,18.86,19.03,149700.0,13.7509,13.8675,13.7364,13.8602,149700.0
2007-03-26 11:00:00,19.03,19.04,18.99,18.99,115800.0,13.8602,13.8675,13.831,13.831,115800.0
2007-03-26 11:30:00,18.99,19.0,18.99,19.0,49900.0,13.831,13.8383,13.831,13.8383,49900.0
2007-03-26 12:00:00,19.0,19.01,18.98,18.99,62600.0,13.8383,13.8456,13.8238,13.831,62600.0
2007-03-26 12:30:00,18.99,19.02,18.99,19.02,41900.0,13.831,13.8529,13.831,13.8529,41900.0
2007-03-26 13:00:00,19.01,19.09,19.01,19.08,120300.0,13.8456,13.9039,13.8456,13.8966,120300.0
2007-03-26 13:30:00,19.08,19.09,19.03,19.03,99300.0,13.8966,13.9039,13.8602,13.8602,99300.0
2007-03-26 14:00:00,19.04,19.07,19.04,19.05,89900.0,13.8675,13.8893,13.8675,13.8747,89900.0
2007-03-26 14:30:00,19.05,19.08,19.03,19.08,73400.0,13.8747,13.8966,13.8602,13.8966,73400.0
2007-03-26 15:00:00,19.08,19.1,19.07,19.09,93200.0,13.8966,13.9112,13.8893,13.9039,93200.0
2007-03-26 15:30:00,19.1,19.12,19.09,19.1,169700.0,13.9112,13.9257,13.9039,13.9112,169700.0
2007-03-27 09:30:00,18.52,19.12,18.52,18.96,139800.0,13.4887,13.9257,13.4887,13.8092,139800.0
2007-03-27 10:00:00,18.96,18.99,18.89,18.94,72300.0,13.8092,13.831,13.7582,13.7946,72300.0
2007-03-27 10:30:00,18.94,19.0,18.89,18.97,89800.0,13.7946,13.8383,13.7582,13.8165,89800.0
2007-03-27 11:00:00,18.96,18.98,18.96,18.98,53000.0,13.8092,13.8238,13.8092,13.8238,53000.0
2007-03-27 11:30:00,18.97,19.0,18.96,18.99,41500.0,13.8165,13.8383,13.8092,13.831,41500.0
2007-03-27 12:00:00,19.0,19.05,18.99,19.05,80900.0,13.8383,13.8747,13.831,13.8747,80900.0
2007-03-27 12:30:00,19.05,19.09,19.04,19.08,75800.0,13.8747,13.9039,13.8675,13.8966,75800.0
2007-03-27 13:00:00,19.08,19.1,19.07,19.08,62500.0,13.8966,13.9112,13.8893,13.8966,62500.0
2007-03-27 13:30:00,19.07,19.1,19.07,19.1,87000.0,13.8893,13.9112,13.8893,13.9112,87000.0
2007-03-27 14:00:00,19.09,19.09,19.06,19.08,56200.0,13.9039,13.9039,13.882,13.8966,56200.0
2007-03-27 14:30:00,19.08,19.09,19.06,19.08,56500.0,13.8966,13.9039,13.882,13.8966,56500.0
2007-03-27 15:00:00,19.08,19.08,18.99,19.0,161800.0,13.8966,13.8966,13.831,13.8383,161800.0
2007-03-27 15:30:00,18.99,19.0,18.97,19.0,123900.0,13.831,13.8383,13.8165,13.8383,123900.0
2007-03-28 09:30:00,18.88,18.99,18.83,18.97,122300.0,13.7509,13.831,13.7145,13.8165,122300.0
2007-03-28 10:00:00,18.96,19.07,18.95,19.07,205000.0,13.8092,13.8893,13.8019,13.8893,205000.0
2007-03-28 10:30:00,19.06,19.06,18.89,18.99,173600.0,13.882,13.882,13.7582,13.831,173600.0
2007-03-28 11:00:00,19.0,19.1,18.99,19.1,123300.0,13.8383,13.9112,13.831,13.9112,123300.0
2007-03-28 11:30:00,19.1,19.1,19.04,19.08,106700.0,13.9112,13.9112,13.8675,13.8966,106700.0
2007-03-28 12:00:00,19.08,19.2,19.08,19.18,106400.0,13.8966,13.984,13.8966,13.9694,106400.0
2007-03-28 12:30:00,19.18,19.19,19.05,19.06,68600.0,13.9694,13.9767,13.8747,13.882,68600.0
2007-03-28 13:00:00,19.05,19.09,19.05,19.08,53500.0,13.8747,13.9039,13.8747,13.8966,53500.0
2007-03-28 13:30:00,19.08,19.17,19.07,19.16,98300.0,13.8966,13.9621,13.8893,13.9549,98300.0
2007-03-28 14:00:00,19.17,19.19,19.05,19.15,264500.0,13.9621,13.9767,13.8747,13.9476,264500.0
2007-03-28 14:30:00,19.14,19.18,19.12,19.17,100600.0,13.9403,13.9694,13.9257,13.9621,100600.0
2007-03-28 15:00:00,19.17,19.23,19.16,19.21,265200.0,13.9621,14.0058,13.9549,13.9913,265200.0
2007-03-28 15:30:00,19.21,19.23,19.19,19.19,267400.0,13.9913,14.0058,13.9767,13.9767,267400.0
2007-03-29 09:30:00,18.71,19.25,18.69,19.21,203900.0,13.6271,14.0204,13.6125,13.9913,203900.0
2007-03-29 10:00:00,19.2,19.25,19.18,19.21,102600.0,13.984,14.0204,13.9694,13.9913,102600.0
2007-03-29 10:30:00,19.22,19.22,19.14,19.15,83900.0,13.9986,13.9986,13.9403,13.9476,83900.0
2007-03-29 11:00:00,19.16,19.22,19.13,19.2,82100.0,13.9549,13.9986,13.933,13.984,82100.0
2007-03-29 11:30:00,19.19,19.23,19.11,19.11,94900.0,13.9767,14.0058,13.9184,13.9184,94900.0
2007-03-29 12:00:00,19.12,19.22,19.11,19.21,231900.0,13.9257,13.9986,13.9184,13.9913,231900.0
2007-03-29 12:30:00,19.22,19.27,19.2,19.23,221000.0,13.9986,14.035,13.984,14.0058,221000.0
2007-03-29 13:00:00,19.23,19.25,19.15,19.19,173100.0,14.0058,14.0204,13.9476,13.9767,173100.0
2007-03-29 13:30:00,19.19,19.21,19.13,19.13,223700.0,13.9767,13.9913,13.933,13.933,223700.0
2007-03-29 14:00:00,19.13,19.16,18.98,19.02,970200.0,13.933,13.9549,13.8238,13.8529,970200.0
2007-03-29 14:30:00,19.01,19.05,18.98,19.01,198500.0,13.8456,13.8747,13.8238,13.8456,198500.0
2007-03-29 15:00:00,19.0,19.02,18.97,18.97,244500.0,13.8383,13.8529,13.8165,13.8165,244500.0
2007-03-29 15:30:00,18.97,19.0,18.92,18.94,370200.0,13.8165,13.8383,13.7801,13.7946,370200.0
2007-03-30 09:30:00,19.22,19.56,19.2,19.38,609100.0,13.9986,14.2462,13.984,14.1151,609100.0
2007-03-30 10:00:00,19.39,19.48,19.32,19.48,267200.0,14.1224,14.1879,14.0714,14.1879,267200.0
2007-03-30 10:30:00,19.48,19.55,19.44,19.5,392200.0,14.1879,14.2389,14.1588,14.2025,392200.0
2007-03-30 11:00:00,19.5,19.54,19.39,19.4,157300.0,14.2025,14.2316,14.1224,14.1297,157300.0
2007-03-30 11:30:00,19.39,19.44,19.29,19.38,164400.0,14.1224,14.1588,14.0495,14.1151,164400.0
2007-03-30 12:00:00,19.38,19.4,19.35,19.38,79200.0,14.1151,14.1297,14.0932,14.1151,79200.0
2007-03-30 12:30:00,19.38,19.4,19.38,19.38,72000.0,14.1151,14.1297,14.1151,14.1151,72000.0
2007-03-30 13:00:00,19.38,19.44,19.38,19.43,69900.0,14.1151,14.1588,14.1151,14.1515,69900.0
2007-03-30 13:30:00,19.43,19.45,19.36,19.36,199600.0,14.1515,14.1661,14.1005,14.1005,199600.0
2007-03-30 14:00:00,19.36,19.42,19.36,19.38,99500.0,14.1005,14.1442,14.1005,14.1151,99500.0
2007-03-30 14:30:00,19.38,19.43,19.37,19.42,216400.0,14.1151,14.1515,14.1078,14.1442,216400.0
2007-03-30 15:00:00,19.42,19.45,19.41,19.43,165400.0,14.1442,14.1661,14.1369,14.1515,165400.0
2007-03-30 15:30:00,19.43,19.44,19.37,19.39,337300.0,14.1515,14.1588,14.1078,14.1224,337300.0
2007-04-02 09:30:00,19.51,19.65,19.39,19.58,410700.0,14.2098,14.3117,14.1224,14.2608,410700.0
2007-04-02 10:00:00,19.57,19.65,19.55,19.64,301800.0,14.2535,14.3117,14.2389,14.3045,301800.0
2007-04-02 10:30:00,19.64,19.65,19.57,19.58,326900.0,14.3045,14.3117,14.2535,14.2608,326900.0
2007-04-02 11:00:00,19.58,19.58,19.41,19.46,504700.0,14.2608,14.2608,14.1369,14.1734,504700.0
2007-04-02 11:30:00,19.46,19.6,19.45,19.56,556300.0,14.1734,14.2753,14.1661,14.2462,556300.0
2007-04-02 12:00:00,19.55,19.72,19.55,19.71,372300.0,14.2389,14.3627,14.2389,14.3554,372300.0
2007-04-02 12:30:00,19.71,19.72,19.32,19.65,386500.0,14.3554,14.3627,14.0714,14.3117,386500.0
2007-04-02 13:00:00,19.64,19.71,19.64,19.7,146500.0,14.3045,14.3554,14.3045,14.3482,146500.0
2007-04-02 13:30:00,19.69,19.75,19.69,19.73,311500.0,14.3409,14.3846,14.3409,14.37,311500.0
2007-04-02 14:00:00,19.73,19.8,19.72,19.79,318300.0,14.37,14.421,14.3627,14.4137,318300.0
2007-04-02 14:30:00,19.79,19.8,19.74,19.77,352300.0,14.4137,14.421,14.3773,14.3991,352300.0
2007-04-02 15:00:00,19.78,19.83,19.67,19.75,2664200.0,14.4064,14.4428,14.3263,14.3846,2664200.0
2007-04-02 15:30:00,19.75,19.82,19.67,19.7,1119400.0,14.3846,14.4356,14.3263,14.3482,1119400.0
2007-04-03 09:30:00,19.71,19.85,19.67,19.8,187700.0,14.3554,14.4574,14.3263,14.421,187700.0
2007-04-03 10:00:00,19.8,19.88,19.6,19.87,357700.0,14.421,14.4793,14.2753,14.472,357700.0
2007-04-03 10:30:00,19.87,19.95,19.83,19.94,329700.0,14.472,14.5302,14.4428,14.523,329700.0
2007-04-03 11:00:00,19.94,19.95,19.74,19.95,383100.0,14.523,14.5302,14.3773,14.5302,383100.0
2007-04-03 11:30:00,19.95,20.0,19.88,20.0,211700.0,14.5302,14.5667,14.4793,14.5667,211700.0
2007-04-03 12:00:00,20.0,20.0,19.79,19.89,388600.0,14.5667,14.5667,14.4137,14.4865,388600.0
2007-04-03 12:30:00,19.89,19.91,19.82,19.85,234100.0,14.4865,14.5011,14.4356,14.4574,234100.0
2007-04-03 13:00:00,19.85,19.97,19.85,19.96,372200.0,14.4574,14.5448,14.4574,14.5375,372200.0
2007-04-03 13:30:00,19.96,20.0,19.84,19.98,356800.0,14.5375,14.5667,14.4501,14.5521,356800.0
2007-04-03 14:00:00,19.97,19.99,19.84,19.91,329800.0,14.5448,14.5594,14.4501,14.5011,329800.0
2007-04-03 14:30:00,19.9,19.93,19.85,19.86,330000.0,14.4938,14.5157,14.4574,14.4647,330000.0
2007-04-03 15:00:00,19.86,19.9,19.84,19.88,304000.0,14.4647,14.4938,14.4501,14.4793,304000.0
2007-04-03 15:30:00,19.89,19.91,19.84,19.85,477900.0,14.4865,14.5011,14.4501,14.4574,477900.0
2007-04-04 09:30:00,19.87,19.94,19.75,19.86,255600.0,14.472,14.523,14.3846,14.4647,255600.0
2007-04-04 10:00:00,19.86,19.91,19.79,19.9,301700.0,14.4647,14.5011,14.4137,14.4938,301700.0
2007-04-04 10:30:00,19.9,19.94,19.81,19.86,380000.0,14.4938,14.523,14.4283,14.4647,380000.0
2007-04-04 11:00:00,19.85,19.91,19.8,19.9,205900.0,14.4574,14.5011,14.421,14.4938,205900.0
2007-04-04 11:30:00,19.9,19.9,19.83,19.84,136400.0,14.4938,14.4938,14.4428,14.4501,136400.0
2007-04-04 12:00:00,19.85,19.86,19.84,19.85,84100.0,14.4574,14.4647,14.4501,14.4574,84100.0
2007-04-04 12:30:00,19.85,19.87,19.84,19.85,118500.0,14.4574,14.472,14.4501,14.4574,118500.0
2007-04-04 13:00:00,19.85,19.86,19.84,19.86,104300.0,14.4574,14.4647,14.4501,14.4647,104300.0
2007-04-04 13:30:00,19.86,19.88,19.85,19.88,149600.0,14.4647,14.4793,14.4574,14.4793,149600.0
2007-04-04 14:00:00,19.88,19.89,19.87,19.87,112400.0,14.4793,14.4865,14.472,14.472,112400.0
2007-04-04 14:30:00,19.88,19.88,19.87,19.87,104000.0,14.4793,14.4793,14.472,14.472,104000.0
2007-04-04 15:00:00,19.87,19.91,19.86,19.9,268800.0,14.472,14.5011,14.4647,14.4938,268800.0
2007-04-04 15:30:00,19.9,19.9,19.86,19.87,359500.0,14.4938,14.4938,14.4647,14.472,359500.0
2007-04-05 09:30:00,19.87,19.95,19.76,19.77,195700.0,14.472,14.5302,14.3919,14.3991,195700.0
2007-04-05 10:00:00,19.77,19.8,19.64,19.66,234000.0,14.3991,14.421,14.3045,14.319,234000.0
2007-04-05 10:30:00,19.66,19.7,19.61,19.67,166900.0,14.319,14.3482,14.2826,14.3263,166900.0
2007-04-05 11:00:00,19.67,19.7,19.65,19.69,113400.0,14.3263,14.3482,14.3117,14.3409,113400.0
2007-04-05 11:30:00,19.7,19.74,19.67,19.73,115600.0,14.3482,14.3773,14.3263,14.37,115600.0
2007-04-05 12:00:00,19.73,19.77,19.65,19.67,165300.0,14.37,14.3991,14.3117,14.3263,165300.0
2007-04-05 12:30:00,19.68,19.71,19.66,19.69,99800.0,14.3336,14.3554,14.319,14.3409,99800.0
2007-04-05 13:00:00,19.7,19.7,19.65,19.66,107000.0,14.3482,14.3482,14.3117,14.319,107000.0
2007-04-05 13:30:00,19.65,19.68,19.64,19.65,156800.0,14.3117,14.3336,14.3045,14.3117,156800.0
2007-04-05 14:00:00,19.65,19.7,19.6,19.69,139600.0,14.3117,14.3482,14.2753,14.3409,139600.0
2007-04-05 14:30:00,19.7,19.7,19.69,19.69,81300.0,14.3482,14.3482,14.3409,14.3409,81300.0
2007-04-05 15:00:00,19.7,19.7,19.67,19.67,191300.0,14.3482,14.3482,14.3263,14.3263,191300.0
2007-04-05 15:30:00,19.68,19.69,19.65,19.69,186700.0,14.3336,14.3409,14.3117,14.3409,186700.0
2007-04-09 09:30:00,19.68,19.68,19.49,19.51,318500.0,14.3336,14.3336,14.1952,14.2098,318500.0
2007-04-09 10:00:00,19.52,19.66,19.52,19.66,231900.0,14.2171,14.319,14.2171,14.319,231900.0
2007-04-09 10:30:00,19.66,19.7,19.64,19.7,212600.0,14.319,14.3482,14.3045,14.3482,212600.0
2007-04-09 11:00:00,19.7,19.72,19.69,19.69,320900.0,14.3482,14.3627,14.3409,14.3409,320900.0
2007-04-09 11:30:00,19.7,19.7,19.54,19.56,227700.0,14.3482,14.3482,14.2316,14.2462,227700.0
2007-04-09 12:00:00,19.56,19.65,19.55,19.64,80000.0,14.2462,14.3117,14.2389,14.3045,80000.0
2007-04-09 12:30:00,19.65,19.69,19.64,19.64,152100.0,14.3117,14.3409,14.3045,14.3045,152100.0
2007-04-09 13:00:00,19.64,19.65,19.62,19.62,76100.0,14.3045,14.3117,14.2899,14.2899,76100.0
2007-04-09 13:30:00,19.62,19.65,19.6,19.61,124800.0,14.2899,14.3117,14.2753,14.2826,124800.0
2007-04-09 14:00:00,19.62,19.65,19.58,19.63,160300.0,14.2899,14.3117,14.2608,14.2972,160300.0
2007-04-09 14:30:00,19.63,19.65,19.59,19.65,117100.0,14.2972,14.3117,14.268,14.3117,117100.0
2007-04-09 15:00:00,19.65,19.65,19.63,19.65,135000.0,14.3117,14.3117,14.2972,14.3117,135000.0
2007-04-09 15:30:00,19.64,19.66,19.59,19.62,337400.0,14.3045,14.319,14.268,14.2899,337400.0
2007-04-10 09:30:00,19.58,19.63,19.49,19.53,129600.0,14.2608,14.2972,14.1952,14.2243,129600.0
2007-04-10 10:00:00,19.54,19.66,19.54,19.65,119400.0,14.2316,14.319,14.2316,14.3117,119400.0
2007-04-10 10:30:00,19.64,19.66,19.54,19.54,149500.0,14.3045,14.319,14.2316,14.2316,149500.0
2007-04-10 11:00:00,19.55,19.65,19.52,19.62,281500.0,14.2389,14.3117,14.2171,14.2899,281500.0
2007-04-10 11:30:00,19.62,19.69,19.55,19.58,189100.0,14.2899,14.3409,14.2389,14.2608,189100.0
2007-04-10 12:00:00,19.58,19.63,19.56,19.62,133100.0,14.2608,14.2972,14.2462,14.2899,133100.0
2007-04-10 12:30:00,19.61,19.65,19.6,19.61,112200.0,14.2826,14.3117,14.2753,14.2826,112200.0
2007-04-10 13:00:00,19.6,19.66,19.58,19.66,141100.0,14.2753,14.319,14.2608,14.319,141100.0
2007-04-10 13:30:00,19.66,19.68,19.57,19.62,135500.0,14.319,14.3336,14.2535,14.2899,135500.0
2007-04-10 14:00:00,19.63,19.68,19.59,19.6,126000.0,14.2972,14.3336,14.268,14.2753,126000.0
2007-04-10 14:30:00,19.6,19.63,19.59,19.62,98300.0,14.2753,14.2972,14.268,14.2899,98300.0
2007-04-10 15:00:00,19.62,19.65,19.59,19.61,160600.0,14.2899,14.3117,14.268,14.2826,160600.0
2007-04-10 15:30:00,19.61,19.63,19.59,19.6,249500.0,14.2826,14.2972,14.268,14.2753,249500.0
2007-04-11 09:30:00,20.45,20.45,19.53,19.61,72200.0,14.8944,14.8944,14.2243,14.2826,72200.0
2007-04-11 10:00:00,19.61,19.62,19.5,19.55,238200.0,14.2826,14.2899,14.2025,14.2389,238200.0
2007-04-11 10:30:00,19.56,19.6,19.49,19.5,675800.0,14.2462,14.2753,14.1952,14.2025,675800.0
2007-04-11 11:00:00,19.5,19.5,19.48,19.5,151300.0,14.2025,14.2025,14.1879,14.2025,151300.0
2007-04-11 11:30:00,19.49,19.58,19.49,19.56,190000.0,14.1952,14.2608,14.1952,14.2462,190000.0
2007-04-11 12:00:00,19.56,19.68,19.54,19.63,1840900.0,14.2462,14.3336,14.2316,14.2972,1840900.0
2007-04-11 12:30:00,19.63,19.71,19.63,19.65,167300.0,14.2972,14.3554,14.2972,14.3117,167300.0
2007-04-11 13:00:00,19.66,19.7,19.63,19.7,69600.0,14.319,14.3482,14.2972,14.3482,69600.0
2007-04-11 13:30:00,19.7,19.77,19.7,19.77,118000.0,14.3482,14.3991,14.3482,14.3991,118000.0
2007-04-11 14:00:00,19.77,19.86,19.75,19.85,432100.0,14.3991,14.4647,14.3846,14.4574,432100.0
2007-04-11 14:30:00,19.84,19.99,19.8,19.99,455700.0,14.4501,14.5594,14.421,14.5594,455700.0
2007-04-11 15:00:00,19.98,20.4,19.96,20.02,640200.0,14.5521,14.858,14.5375,14.5812,640200.0
2007-04-11 15:30:00,20.02,20.02,19.92,19.93,404000.0,14.5812,14.5812,14.5084,14.5157,404000.0
2007-04-12 09:30:00,19.88,19.95,19.87,19.9,79400.0,14.4793,14.5302,14.472,14.4938,79400.0
2007-04-12 10:00:00,19.9,19.94,19.84,19.91,116500.0,14.4938,14.523,14.4501,14.5011,116500.0
2007-04-12 10:30:00,19.92,19.97,19.9,19.95,82200.0,14.5084,14.5448,14.4938,14.5302,82200.0
2007-04-12 11:00:00,19.94,19.98,19.94,19.98,84900.0,14.523,14.5521,14.523,14.5521,84900.0
2007-04-12 11:30:00,19.97,20.0,19.96,19.98,118900.0,14.5448,14.5667,14.5375,14.5521,118900.0
2007-04-12 12:00:00,19.97,20.0,19.97,19.99,69900.0,14.5448,14.5667,14.5448,14.5594,69900.0
2007-04-12 12:30:00,19.99,20.0,19.93,19.95,113600.0,14.5594,14.5667,14.5157,14.5302,113600.0
2007-04-12 13:00:00,19.95,20.03,19.95,20.03,65500.0,14.5302,14.5885,14.5302,14.5885,65500.0
2007-04-12 13:30:00,20.03,20.06,20.01,20.01,99100.0,14.5885,14.6104,14.5739,14.5739,99100.0
2007-04-12 14:00:00,20.02,20.13,20.01,20.13,137800.0,14.5812,14.6613,14.5739,14.6613,137800.0
2007-04-12 14:30:00,20.12,20.16,20.11,20.16,109600.0,14.6541,14.6832,14.6468,14.6832,109600.0
2007-04-12 15:00:00,20.15,20.21,20.15,20.2,336800.0,14.6759,14.7196,14.6759,14.7123,336800.0
2007-04-12 15:30:00,20.19,20.24,20.16,20.19,318000.0,14.705,14.7415,14.6832,14.705,318000.0
2007-04-13 09:30:00,20.28,20.4,20.21,20.29,335300.0,14.7706,14.858,14.7196,14.7779,335300.0
2007-04-13 10:00:00,20.29,20.44,20.24,20.43,246800.0,14.7779,14.8871,14.7415,14.8798,246800.0
2007-04-13 10:30:00,20.44,20.54,20.39,20.5,416000.0,14.8871,14.96,14.8507,14.9308,416000.0
2007-04-13 11:00:00,20.5,20.6,20.46,20.59,261600.0,14.9308,15.0037,14.9017,14.9964,261600.0
2007-04-13 11:30:00,20.59,20.69,20.56,20.63,363200.0,14.9964,15.0692,14.9745,15.0255,363200.0
2007-04-13 12:00:00,20.63,20.69,20.61,20.69,222400.0,15.0255,15.0692,15.0109,15.0692,222400.0
2007-04-13 12:30:00,20.69,20.71,20.53,20.53,209600.0,15.0692,15.0838,14.9527,14.9527,209600.0
2007-04-13 13:00:00,20.53,20.61,20.45,20.59,162900.0,14.9527,15.0109,14.8944,14.9964,162900.0
2007-04-13 13:30:00,20.59,20.59,20.51,20.54,181700.0,14.9964,14.9964,14.9381,14.96,181700.0
2007-04-13 14:00:00,20.54,20.57,20.5,20.52,605200.0,14.96,14.9818,14.9308,14.9454,605200.0
2007-04-13 14:30:00,20.52,20.52,20.46,20.48,170800.0,14.9454,14.9454,14.9017,14.9163,170800.0
2007-04-13 15:00:00,20.48,20.51,20.47,20.51,189200.0,14.9163,14.9381,14.909,14.9381,189200.0
2007-04-13 15:30:00,20.51,20.51,20.42,20.43,634800.0,14.9381,14.9381,14.8726,14.8798,634800.0
2007-04-16 09:30:00,20.76,20.76,20.4,20.41,281700.0,15.1202,15.1202,14.858,14.8653,281700.0
2007-04-16 10:00:00,20.41,20.5,20.4,20.48,183200.0,14.8653,14.9308,14.858,14.9163,183200.0
2007-04-16 10:30:00,20.48,20.65,20.47,20.62,238200.0,14.9163,15.0401,14.909,15.0182,238200.0
2007-04-16 11:00:00,20.62,20.76,20.62,20.74,221100.0,15.0182,15.1202,15.0182,15.1056,221100.0
2007-04-16 11:30:00,20.74,20.8,20.73,20.78,332100.0,15.1056,15.1493,15.0983,15.1348,332100.0
2007-04-16 12:00:00,20.77,20.86,20.74,20.78,395700.0,15.1275,15.193,15.1056,15.1348,395700.0
2007-04-16 12:30:00,20.78,20.82,20.75,20.8,153100.0,15.1348,15.1639,15.1129,15.1493,153100.0
2007-04-16 13:00:00,20.8,20.82,20.78,20.81,129800.0,15.1493,15.1639,15.1348,15.1566,129800.0
2007-04-16 13:30:00,20.81,20.85,20.8,20.82,128100.0,15.1566,15.1857,15.1493,15.1639,128100.0
2007-04-16 14:00:00,20.82,20.84,20.79,20.81,191400.0,15.1639,15.1785,15.142,15.1566,191400.0
2007-04-16 14:30:00,20.81,20.87,20.81,20.85,305100.0,15.1566,15.2003,15.1566,15.1857,305100.0
2007-04-16 15:00:00,20.85,20.87,20.82,20.86,226200.0,15.1857,15.2003,15.1639,15.193,226200.0
2007-04-16 15:30:00,20.87,20.92,20.84,20.89,593700.0,15.2003,15.2367,15.1785,15.2149,593700.0
2007-04-17 09:30:00,20.87,21.1,20.8,21.1,573000.0,15.2003,15.3678,15.1493,15.3678,573000.0
2007-04-17 10:00:00,21.1,21.13,20.96,21.09,326400.0,15.3678,15.3897,15.2659,15.3605,326400.0
2007-04-17 10:30:00,21.09,21.11,20.97,20.98,1183700.0,15.3605,15.3751,15.2731,15.2804,1183700.0
2007-04-17 11:00:00,20.98,20.98,20.82,20.89,217400.0,15.2804,15.2804,15.1639,15.2149,217400.0
2007-04-17 11:30:00,20.88,20.88,20.76,20.76,144400.0,15.2076,15.2076,15.1202,15.1202,144400.0
2007-04-17 12:00:00,20.75,20.77,20.7,20.71,204400.0,15.1129,15.1275,15.0765,15.0838,204400.0
2007-04-17 12:30:00,20.7,20.84,20.56,20.67,385500.0,15.0765,15.1785,14.9745,15.0546,385500.0
2007-04-17 13:00:00,20.67,20.67,20.56,20.61,287700.0,15.0546,15.0546,14.9745,15.0109,287700.0
2007-04-17 13:30:00,20.6,20.62,20.47,20.52,352600.0,15.0037,15.0182,14.909,14.9454,352600.0
2007-04-17 14:00:00,20.52,20.58,20.46,20.56,353900.0,14.9454,14.9891,14.9017,14.9745,353900.0
2007-04-17 14:30:00,20.55,20.57,20.45,20.45,395600.0,14.9672,14.9818,14.8944,14.8944,395600.0
2007-04-17 15:00:00,20.45,20.5,20.4,20.47,244100.0,14.8944,14.9308,14.858,14.909,244100.0
2007-04-17 15:30:00,20.48,20.49,20.4,20.42,732000.0,14.9163,14.9235,14.858,14.8726,732000.0
2007-04-18 09:30:00,21.0,21.0,20.44,20.55,234800.0,15.295,15.295,14.8871,14.9672,234800.0
2007-04-18 10:00:00,20.54,20.63,20.49,20.54,199300.0,14.96,15.0255,14.9235,14.96,199300.0
2007-04-18 10:30:00,20.54,20.55,20.46,20.5,199600.0,14.96,14.9672,14.9017,14.9308,199600.0
2007-04-18 11:00:00,20.5,20.55,20.5,20.53,84200.0,14.9308,14.9672,14.9308,14.9527,84200.0
2007-04-18 11:30:00,20.52,20.54,20.46,20.48,96500.0,14.9454,14.96,14.9017,14.9163,96500.0
2007-04-18 12:00:00,20.48,20.53,20.47,20.5,119200.0,14.9163,14.9527,14.909,14.9308,119200.0
2007-04-18 12:30:00,20.5,20.51,20.48,20.49,95300.0,14.9308,14.9381,14.9163,14.9235,95300.0
2007-04-18 13:00:00,20.49,20.52,20.48,20.51,74300.0,14.9235,14.9454,14.9163,14.9381,74300.0
2007-04-18 13:30:00,20.52,20.57,20.51,20.51,165000.0,14.9454,14.9818,14.9381,14.9381,165000.0
2007-04-18 14:00:00,20.52,20.52,20.47,20.47,132300.0,14.9454,14.9454,14.909,14.909,132300.0
2007-04-18 14:30:00,20.48,20.48,20.44,20.45,191400.0,14.9163,14.9163,14.8871,14.8944,191400.0
2007-04-18 15:00:00,20.45,20.52,20.43,20.52,254400.0,14.8944,14.9454,14.8798,14.9454,254400.0
2007-04-18 15:30:00,20.52,20.52,20.48,20.49,215900.0,14.9454,14.9454,14.9163,14.9235,215900.0
2007-04-19 09:30:00,20.75,20.75,20.35,20.48,218600.0,15.1129,15.1129,14.8216,14.9163,218600.0
2007-04-19 10:00:00,20.48,20.55,20.48,20.51,148700.0,14.9163,14.9672,14.9163,14.9381,148700.0
2007-04-19 10:30:00,20.5,20.55,20.49,20.54,153300.0,14.9308,14.9672,14.9235,14.96,153300.0
2007-04-19 11:00:00,20.54,20.57,20.5,20.56,191000.0,14.96,14.9818,14.9308,14.9745,191000.0
2007-04-19 11:30:00,20.56,20.62,20.53,20.6,141100.0,14.9745,15.0182,14.9527,15.0037,141100.0
2007-04-19 12:00:00,20.6,20.7,20.6,20.7,146600.0,15.0037,15.0765,15.0037,15.0765,146600.0
2007-04-19 12:30:00,20.69,20.72,20.66,20.71,117800.0,15.0692,15.0911,15.0474,15.0838,117800.0
2007-04-19 13:00:00,20.71,20.75,20.71,20.74,74000.0,15.0838,15.1129,15.0838,15.1056,74000.0
2007-04-19 13:30:00,20.74,20.75,20.73,20.74,81400.0,15.1056,15.1129,15.0983,15.1056,81400.0
2007-04-19 14:00:00,20.74,20.8,20.74,20.77,184100.0,15.1056,15.1493,15.1056,15.1275,184100.0
2007-04-19 14:30:00,20.76,20.77,20.75,20.76,105300.0,15.1202,15.1275,15.1129,15.1202,105300.0
2007-04-19 15:00:00,20.75,20.79,20.75,20.78,189200.0,15.1129,15.142,15.1129,15.1348,189200.0
2007-04-19 15:30:00,20.78,20.79,20.74,20.78,305000.0,15.1348,15.142,15.1056,15.1348,305000.0
2007-04-20 09:30:00,21.61,21.61,20.83,20.91,712100.0,15.7393,15.7393,15.1712,15.2294,712100.0
2007-04-20 10:00:00,20.91,20.97,20.89,20.93,256700.0,15.2294,15.2731,15.2149,15.244,256700.0
2007-04-20 10:30:00,20.93,20.96,20.87,20.92,380100.0,15.244,15.2659,15.2003,15.2367,380100.0
2007-04-20 11:00:00,20.92,20.93,20.84,20.85,281300.0,15.2367,15.244,15.1785,15.1857,281300.0
2007-04-20 11:30:00,20.85,20.88,20.84,20.87,155200.0,15.1857,15.2076,15.1785,15.2003,155200.0
2007-04-20 12:00:00,20.87,20.88,20.81,20.84,146000.0,15.2003,15.2076,15.1566,15.1785,146000.0
2007-04-20 12:30:00,20.84,20.9,20.83,20.87,214700.0,15.1785,15.2222,15.1712,15.2003,214700.0
2007-04-20 13:00:00,20.87,20.88,20.84,20.85,107400.0,15.2003,15.2076,15.1785,15.1857,107400.0
2007-04-20 13:30:00,20.84,20.85,20.82,20.85,83800.0,15.1785,15.1857,15.1639,15.1857,83800.0
2007-04-20 14:00:00,20.84,20.85,20.81,20.83,188600.0,15.1785,15.1857,15.1566,15.1712,188600.0
2007-04-20 14:30:00,20.83,20.85,20.81,20.82,235100.0,15.1712,15.1857,15.1566,15.1639,235100.0
2007-04-20 15:00:00,20.82,20.82,20.75,20.77,218500.0,15.1639,15.1639,15.1129,15.1275,218500.0
2007-04-20 15:30:00,20.77,20.84,20.76,20.8,508900.0,15.1275,15.1785,15.1202,15.1493,508900.0
2007-04-23 09:30:00,20.73,20.95,20.73,20.91,205000.0,15.0983,15.2586,15.0983,15.2294,205000.0
2007-04-23 10:00:00,20.91,20.91,20.87,20.9,157000.0,15.2294,15.2294,15.2003,15.2222,157000.0
2007-04-23 10:30:00,20.9,20.92,20.89,20.91,162900.0,15.2222,15.2367,15.2149,15.2294,162900.0
2007-04-23 11:00:00,20.91,20.96,20.83,20.88,217200.0,15.2294,15.2659,15.1712,15.2076,217200.0
2007-04-23 11:30:00,20.87,21.03,20.87,21.0,608600.0,15.2003,15.3168,15.2003,15.295,608600.0
2007-04-23 12:00:00,21.0,21.07,20.99,21.05,250900.0,15.295,15.346,15.2877,15.3314,250900.0
2007-04-23 12:30:00,21.05,21.09,21.04,21.09,174100.0,15.3314,15.3605,15.3241,15.3605,174100.0
2007-04-23 13:00:00,21.08,21.08,20.99,20.99,182300.0,15.3533,15.3533,15.2877,15.2877,182300.0
2007-04-23 13:30:00,20.99,21.12,20.99,21.1,258500.0,15.2877,15.3824,15.2877,15.3678,258500.0
2007-04-23 14:00:00,21.1,21.21,21.09,21.21,275400.0,15.3678,15.4479,15.3605,15.4479,275400.0
2007-04-23 14:30:00,21.2,21.21,21.19,21.2,172300.0,15.4407,15.4479,15.4334,15.4407,172300.0
2007-04-23 15:00:00,21.2,21.2,21.19,21.2,119700.0,15.4407,15.4407,15.4334,15.4407,119700.0
2007-04-23 15:30:00,21.19,21.21,21.19,21.21,194900.0,15.4334,15.4479,15.4334,15.4479,194900.0
2007-04-24 09:30:00,20.36,21.22,20.36,21.15,261400.0,14.8289,15.4552,14.8289,15.4042,261400.0
2007-04-24 10:00:00,21.14,21.15,21.07,21.12,138600.0,15.397,15.4042,15.346,15.3824,138600.0
2007-04-24 10:30:00,21.11,21.12,21.08,21.09,113700.0,15.3751,15.3824,15.3533,15.3605,113700.0
2007-04-24 11:00:00,21.09,21.16,21.08,21.16,144200.0,15.3605,15.4115,15.3533,15.4115,144200.0
2007-04-24 11:30:00,21.16,21.17,21.07,21.09,100300.0,15.4115,15.4188,15.346,15.3605,100300.0
2007-04-24 12:00:00,21.09,21.14,21.09,21.14,95600.0,15.3605,15.397,15.3605,15.397,95600.0
2007-04-24 12:30:00,21.14,21.2,21.12,21.16,142200.0,15.397,15.4407,15.3824,15.4115,142200.0
2007-04-24 13:00:00,21.16,21.2,21.16,21.19,58600.0,15.4115,15.4407,15.4115,15.4334,58600.0
2007-04-24 13:30:00,21.19,21.19,21.08,21.1,170700.0,15.4334,15.4334,15.3533,15.3678,170700.0
2007-04-24 14:00:00,21.1,21.16,21.09,21.13,201700.0,15.3678,15.4115,15.3605,15.3897,201700.0
2007-04-24 14:30:00,21.14,21.14,21.08,21.12,184200.0,15.397,15.397,15.3533,15.3824,184200.0
2007-04-24 15:00:00,21.13,21.14,21.09,21.11,190500.0,15.3897,15.397,15.3605,15.3751,190500.0
2007-04-24 15:30:00,21.11,21.12,21.05,21.08,218000.0,15.3751,15.3824,15.3314,15.3533,218000.0
2007-04-25 09:30:00,21.14,21.22,21.02,21.14,275400.0,15.397,15.4552,15.3096,15.397,275400.0
2007-04-25 10:00:00,21.13,21.2,21.08,21.17,414800.0,15.3897,15.4407,15.3533,15.4188,414800.0
2007-04-25 10:30:00,21.16,21.17,21.09,21.1,154500.0,15.4115,15.4188,15.3605,15.3678,154500.0
2007-04-25 11:00:00,21.1,21.2,21.09,21.2,208300.0,15.3678,15.4407,15.3605,15.4407,208300.0
2007-04-25 11:30:00,21.19,21.34,21.19,21.31,224400.0,15.4334,15.5426,15.4334,15.5208,224400.0
2007-04-25 12:00:00,21.3,21.31,21.19,21.19,153400.0,15.5135,15.5208,15.4334,15.4334,153400.0
2007-04-25 12:30:00,21.19,21.23,21.16,21.17,152600.0,15.4334,15.4625,15.4115,15.4188,152600.0
2007-04-25 13:00:00,21.17,21.19,21.16,21.17,109900.0,15.4188,15.4334,15.4115,15.4188,109900.0
2007-04-25 13:30:00,21.17,21.19,21.15,21.19,159000.0,15.4188,15.4334,15.4042,15.4334,159000.0
2007-04-25 14:00:00,21.19,21.26,21.18,21.25,206900.0,15.4334,15.4844,15.4261,15.4771,206900.0
2007-04-25 14:30:00,21.25,21.37,21.25,21.36,203000.0,15.4771,15.5645,15.4771,15.5572,203000.0
2007-04-25 15:00:00,21.36,21.42,21.35,21.42,196300.0,15.5572,15.6009,15.5499,15.6009,196300.0
2007-04-25 15:30:00,21.42,21.43,21.39,21.4,262000.0,15.6009,15.6082,15.579,15.5863,262000.0
2007-04-26 09:30:00,21.4,21.49,21.3,21.34,266000.0,15.5863,15.6519,15.5135,15.5426,266000.0
2007-04-26 10:00:00,21.34,21.43,21.33,21.39,313300.0,15.5426,15.6082,15.5353,15.579,313300.0
2007-04-26 10:30:00,21.38,21.4,21.32,21.32,146600.0,15.5718,15.5863,15.5281,15.5281,146600.0
2007-04-26 11:00:00,21.33,21.37,21.3,21.34,263300.0,15.5353,15.5645,15.5135,15.5426,263300.0
2007-04-26 11:30:00,21.34,21.34,21.29,21.29,128500.0,15.5426,15.5426,15.5062,15.5062,128500.0
2007-04-26 12:00:00,21.3,21.39,21.28,21.3,138100.0,15.5135,15.579,15.4989,15.5135,138100.0
2007-04-26 12:30:00,21.31,21.34,21.3,21.3,99500.0,15.5208,15.5426,15.5135,15.5135,99500.0
2007-04-26 13:00:00,21.31,21.31,21.17,21.18,144000.0,15.5208,15.5208,15.4188,15.4261,144000.0
2007-04-26 13:30:00,21.18,21.25,21.14,21.23,228400.0,15.4261,15.4771,15.397,15.4625,228400.0
2007-04-26 14:00:00,21.22,21.34,21.22,21.25,138400.0,15.4552,15.5426,15.4552,15.4771,138400.0
2007-04-26 14:30:00,21.26,21.27,21.2,21.21,109200.0,15.4844,15.4916,15.4407,15.4479,109200.0
2007-04-26 15:00:00,21.2,21.23,21.2,21.21,162100.0,15.4407,15.4625,15.4407,15.4479,162100.0
2007-04-26 15:30:00,21.2,21.21,21.17,21.2,281400.0,15.4407,15.4479,15.4188,15.4407,281400.0
2007-04-27 09:30:00,21.1,21.25,21.02,21.15,193500.0,15.3678,15.4771,15.3096,15.4042,193500.0
2007-04-27 10:00:00,21.15,21.19,21.06,21.12,171600.0,15.4042,15.4334,15.3387,15.3824,171600.0
2007-04-27 10:30:00,21.1,21.11,20.95,20.98,198000.0,15.3678,15.3751,15.2586,15.2804,198000.0
2007-04-27 11:00:00,20.98,21.05,20.95,21.02,158000.0,15.2804,15.3314,15.2586,15.3096,158000.0
2007-04-27 11:30:00,21.02,21.08,20.98,21.07,175500.0,15.3096,15.3533,15.2804,15.346,175500.0
2007-04-27 12:00:00,21.06,21.1,20.98,21.1,173500.0,15.3387,15.3678,15.2804,15.3678,173500.0
2007-04-27 12:30:00,21.1,21.18,21.09,21.17,148200.0,15.3678,15.4261,15.3605,15.4188,148200.0
2007-04-27 13:00:00,21.17,21.18,21.14,21.14,54500.0,15.4188,15.4261,15.397,15.397,54500.0
2007-04-27 13:30:00,21.15,21.2,21.14,21.2,77900.0,15.4042,15.4407,15.397,15.4407,77900.0
2007-04-27 14:00:00,21.19,21.2,21.14,21.17,192600.0,15.4334,15.4407,15.397,15.4188,192600.0
2007-04-27 14:30:00,21.17,21.2,21.16,21.2,135900.0,15.4188,15.4407,15.4115,15.4407,135900.0
2007-04-27 15:00:00,21.2,21.24,21.19,21.22,206400.0,15.4407,15.4698,15.4334,15.4552,206400.0
2007-04-27 15:30:00,21.23,21.24,21.2,21.24,249000.0,15.4625,15.4698,15.4407,15.4698,249000.0
2007-04-30 09:30:00,21.49,22.46,21.33,22.1,1146100.0,15.6519,16.3584,15.5353,16.0962,1146100.0
2007-04-30 10:00:00,22.12,22.15,21.65,21.87,662400.0,16.1107,16.1326,15.7684,15.9286,662400.0
2007-04-30 10:30:00,21.88,21.92,21.1,21.42,1017600.0,15.9359,15.9651,15.3678,15.6009,1017600.0
2007-04-30 11:00:00,21.43,21.45,21.3,21.4,264600.0,15.6082,15.6227,15.5135,15.5863,264600.0
2007-04-30 11:30:00,21.4,21.4,21.26,21.27,205800.0,15.5863,15.5863,15.4844,15.4916,205800.0
2007-04-30 12:00:00,21.27,21.31,21.18,21.25,226400.0,15.4916,15.5208,15.4261,15.4771,226400.0
2007-04-30 12:30:00,21.25,21.32,21.24,21.26,161300.0,15.4771,15.5281,15.4698,15.4844,161300.0
2007-04-30 13:00:00,21.26,21.31,21.25,21.29,133500.0,15.4844,15.5208,15.4771,15.5062,133500.0
2007-04-30 13:30:00,21.29,21.3,21.25,21.25,119100.0,15.5062,15.5135,15.4771,15.4771,119100.0
2007-04-30 14:00:00,21.25,21.28,21.19,21.24,335500.0,15.4771,15.4989,15.4334,15.4698,335500.0
2007-04-30 14:30:00,21.24,21.25,21.0,21.02,346300.0,15.4698,15.4771,15.295,15.3096,346300.0
2007-04-30 15:00:00,21.02,21.08,21.01,21.03,406500.0,15.3096,15.3533,15.3023,15.3168,406500.0
2007-04-30 15:30:00,21.03,21.04,20.93,20.97,444800.0,15.3168,15.3241,15.244,15.2731,444800.0
2007-05-01 09:30:00,20.63,20.87,20.63,20.83,516200.0,15.0255,15.2003,15.0255,15.1712,516200.0
2007-05-01 10:00:00,20.84,20.87,20.73,20.85,393000.0,15.1785,15.2003,15.0983,15.1857,393000.0
2007-05-01 10:30:00,20.85,20.97,20.81,20.94,393400.0,15.1857,15.2731,15.1566,15.2513,393400.0
2007-05-01 11:00:00,20.94,21.16,20.94,21.16,407900.0,15.2513,15.4115,15.2513,15.4115,407900.0
2007-05-01 11:30:00,21.16,21.19,21.1,21.18,347200.0,15.4115,15.4334,15.3678,15.4261,347200.0
2007-05-01 12:00:00,21.19,21.23,21.0,21.03,370600.0,15.4334,15.4625,15.295,15.3168,370600.0
2007-05-01 12:30:00,21.03,21.12,21.01,21.06,237200.0,15.3168,15.3824,15.3023,15.3387,237200.0
2007-05-01 13:00:00,21.06,21.06,20.71,20.97,319700.0,15.3387,15.3387,15.0838,15.2731,319700.0
2007-05-01 13:30:00,20.97,21.13,20.95,21.09,294800.0,15.2731,15.3897,15.2586,15.3605,294800.0
2007-05-01 14:00:00,21.09,21.22,21.07,21.22,304500.0,15.3605,15.4552,15.346,15.4552,304500.0
2007-05-01 14:30:00,21.22,21.24,21.11,21.21,319300.0,15.4552,15.4698,15.3751,15.4479,319300.0
2007-05-01 15:00:00,21.22,21.24,21.14,21.18,299800.0,15.4552,15.4698,15.397,15.4261,299800.0
2007-05-01 15:30:00,21.19,21.19,21.13,21.15,392900.0,15.4334,15.4334,15.3897,15.4042,392900.0
2007-05-02 09:30:00,21.25,21.35,21.2,21.26,291900.0,15.4771,15.5499,15.4407,15.4844,291900.0
2007-05-02 10:00:00,21.27,21.31,21.23,21.29,139300.0,15.4916,15.5208,15.4625,15.5062,139300.0
2007-05-02 10:30:00,21.29,21.34,21.29,21.32,177300.0,15.5062,15.5426,15.5062,15.5281,177300.0
2007-05-02 11:00:00,21.33,21.34,21.31,21.31,97900.0,15.5353,15.5426,15.5208,15.5208,97900.0
2007-05-02 11:30:00,21.31,21.34,21.31,21.32,108200.0,15.5208,15.5426,15.5208,15.5281,108200.0
2007-05-02 12:00:00,21.31,21.32,21.31,21.31,60800.0,15.5208,15.5281,15.5208,15.5208,60800.0
2007-05-02 12:30:00,21.31,21.32,21.29,21.3,98900.0,15.5208,15.5281,15.5062,15.5135,98900.0
2007-05-02 13:00:00,21.3,21.3,21.29,21.29,79900.0,15.5135,15.5135,15.5062,15.5062,79900.0
2007-05-02 13:30:00,21.29,21.31,21.29,21.3,103500.0,15.5062,15.5208,15.5062,15.5135,103500.0
2007-05-02 14:00:00,21.29,21.3,21.22,21.3,214500.0,15.5062,15.5135,15.4552,15.5135,214500.0
2007-05-02 14:30:00,21.29,21.3,21.27,21.29,85500.0,15.5062,15.5135,15.4916,15.5062,85500.0
2007-05-02 15:00:00,21.29,21.29,21.27,21.29,71300.0,15.5062,15.5062,15.4916,15.5062,71300.0
2007-05-02 15:30:00,21.28,21.29,21.16,21.18,580500.0,15.4989,15.5062,15.4115,15.4261,580500.0
2007-05-03 09:30:00,21.14,21.39,21.14,21.37,257300.0,15.397,15.579,15.397,15.5645,257300.0
2007-05-03 10:00:00,21.37,21.38,21.3,21.32,149200.0,15.5645,15.5718,15.5135,15.5281,149200.0
2007-05-03 10:30:00,21.31,21.33,21.25,21.33,134600.0,15.5208,15.5353,15.4771,15.5353,134600.0
2007-05-03 11:00:00,21.33,21.33,21.23,21.28,193400.0,15.5353,15.5353,15.4625,15.4989,193400.0
2007-05-03 11:30:00,21.27,21.32,21.26,21.3,105600.0,15.4916,15.5281,15.4844,15.5135,105600.0
2007-05-03 12:00:00,21.29,21.31,21.22,21.22,102000.0,15.5062,15.5208,15.4552,15.4552,102000.0
2007-05-03 12:30:00,21.22,21.29,21.21,21.24,88300.0,15.4552,15.5062,15.4479,15.4698,88300.0
2007-05-03 13:00:00,21.24,21.27,21.19,21.22,114800.0,15.4698,15.4916,15.4334,15.4552,114800.0
2007-05-03 13:30:00,21.22,21.27,21.16,21.24,131800.0,15.4552,15.4916,15.4115,15.4698,131800.0
2007-05-03 14:00:00,21.23,21.3,21.18,21.3,176400.0,15.4625,15.5135,15.4261,15.5135,176400.0
2007-05-03 14:30:00,21.3,21.31,21.27,21.3,181600.0,15.5135,15.5208,15.4916,15.5135,181600.0
2007-05-03 15:00:00,21.31,21.35,21.31,21.35,214200.0,15.5208,15.5499,15.5208,15.5499,214200.0
2007-05-03 15:30:00,21.35,21.37,21.31,21.32,529900.0,15.5499,15.5645,15.5208,15.5281,529900.0
2007-05-04 09:30:00,21.34,21.4,21.23,21.38,173800.0,15.5426,15.5863,15.4625,15.5718,173800.0
2007-05-04 10:00:00,21.39,21.47,21.39,21.4,227800.0,15.579,15.6373,15.579,15.5863,227800.0
2007-05-04 10:30:00,21.4,21.45,21.34,21.42,435600.0,15.5863,15.6227,15.5426,15.6009,435600.0
2007-05-04 11:00:00,21.41,21.45,21.33,21.33,237500.0,15.5936,15.6227,15.5353,15.5353,237500.0
2007-05-04 11:30:00,21.33,21.39,21.29,21.31,121600.0,15.5353,15.579,15.5062,15.5208,121600.0
2007-05-04 12:00:00,21.31,21.34,21.29,21.29,157800.0,15.5208,15.5426,15.5062,15.5062,157800.0
2007-05-04 12:30:00,21.29,21.34,21.29,21.33,131700.0,15.5062,15.5426,15.5062,15.5353,131700.0
2007-05-04 13:00:00,21.34,21.38,21.33,21.34,167700.0,15.5426,15.5718,15.5353,15.5426,167700.0
2007-05-04 13:30:00,21.34,21.36,21.32,21.33,101000.0,15.5426,15.5572,15.5281,15.5353,101000.0
2007-05-04 14:00:00,21.33,21.35,21.31,21.35,142400.0,15.5353,15.5499,15.5208,15.5499,142400.0
2007-05-04 14:30:00,21.34,21.35,21.34,21.35,80300.0,15.5426,15.5499,15.5426,15.5499,80300.0
2007-05-04 15:00:00,21.35,21.39,21.31,21.35,388700.0,15.5499,15.579,15.5208,15.5499,388700.0
2007-05-04 15:30:00,21.35,21.35,21.29,21.35,333100.0,15.5499,15.5499,15.5062,15.5499,333100.0
2007-05-07 09:30:00,21.31,21.5,21.19,21.42,432500.0,15.5208,15.6592,15.4334,15.6009,432500.0
2007-05-07 10:00:00,21.42,21.47,21.37,21.46,363900.0,15.6009,15.6373,15.5645,15.63,363900.0
2007-05-07 10:30:00,21.46,21.54,21.42,21.42,302900.0,15.63,15.6883,15.6009,15.6009,302900.0
2007-05-07 11:00:00,21.42,21.49,21.41,21.45,162000.0,15.6009,15.6519,15.5936,15.6227,162000.0
2007-05-07 11:30:00,21.46,21.46,21.42,21.43,213000.0,15.63,15.63,15.6009,15.6082,213000.0
2007-05-07 12:00:00,21.44,21.45,21.38,21.4,314300.0,15.6155,15.6227,15.5718,15.5863,314300.0
2007-05-07 12:30:00,21.41,21.44,21.4,21.41,118700.0,15.5936,15.6155,15.5863,15.5936,118700.0
2007-05-07 13:00:00,21.42,21.45,21.41,21.43,244500.0,15.6009,15.6227,15.5936,15.6082,244500.0
2007-05-07 13:30:00,21.42,21.45,21.41,21.42,121100.0,15.6009,15.6227,15.5936,15.6009,121100.0
2007-05-07 14:00:00,21.42,21.47,21.42,21.44,73600.0,15.6009,15.6373,15.6009,15.6155,73600.0
2007-05-07 14:30:00,21.43,21.46,21.42,21.43,51200.0,15.6082,15.63,15.6009,15.6082,51200.0
2007-05-07 15:00:00,21.43,21.47,21.4,21.44,171900.0,15.6082,15.6373,15.5863,15.6155,171900.0
2007-05-07 15:30:00,21.43,21.45,21.43,21.45,223200.0,15.6082,15.6227,15.6082,15.6227,223200.0
2007-05-08 09:30:00,21.34,21.67,21.34,21.66,598000.0,15.5426,15.783,15.5426,15.7757,598000.0
2007-05-08 10:00:00,21.66,21.66,21.55,21.59,412200.0,15.7757,15.7757,15.6956,15.7247,412200.0
2007-05-08 10:30:00,21.59,21.62,21.58,21.6,263300.0,15.7247,15.7466,15.7174,15.732,263300.0
2007-05-08 11:00:00,21.6,21.63,21.58,21.6,237100.0,15.732,15.7538,15.7174,15.732,237100.0
2007-05-08 11:30:00,21.6,21.63,21.58,21.6,271500.0,15.732,15.7538,15.7174,15.732,271500.0
2007-05-08 12:00:00,21.61,21.61,21.59,21.6,109300.0,15.7393,15.7393,15.7247,15.732,109300.0
2007-05-08 12:30:00,21.6,21.7,21.6,21.67,355400.0,15.732,15.8048,15.732,15.783,355400.0
2007-05-08 13:00:00,21.68,21.7,21.66,21.7,101300.0,15.7903,15.8048,15.7757,15.8048,101300.0
2007-05-08 13:30:00,21.7,21.72,21.68,21.69,174900.0,15.8048,15.8194,15.7903,15.7975,174900.0
2007-05-08 14:00:00,21.69,21.74,21.69,21.73,389900.0,15.7975,15.834,15.7975,15.8267,389900.0
2007-05-08 14:30:00,21.74,21.83,21.73,21.78,488900.0,15.834,15.8995,15.8267,15.8631,488900.0
2007-05-08 15:00:00,21.78,21.81,21.76,21.79,587500.0,15.8631,15.8849,15.8485,15.8704,587500.0
2007-05-08 15:30:00,21.79,21.79,21.66,21.69,878200.0,15.8704,15.8704,15.7757,15.7975,878200.0
2007-05-09 09:30:00,21.7,21.78,21.64,21.75,711800.0,15.8048,15.8631,15.7611,15.8412,711800.0
2007-05-09 10:00:00,21.75,21.83,21.71,21.81,171800.0,15.8412,15.8995,15.8121,15.8849,171800.0
2007-05-09 10:30:00,21.81,21.83,21.75,21.79,349500.0,15.8849,15.8995,15.8412,15.8704,349500.0
2007-05-09 11:00:00,21.79,21.81,21.76,21.78,261500.0,15.8704,15.8849,15.8485,15.8631,261500.0
2007-05-09 11:30:00,21.77,21.8,21.71,21.8,343200.0,15.8558,15.8777,15.8121,15.8777,343200.0
2007-05-09 12:00:00,21.8,21.8,21.74,21.77,221000.0,15.8777,15.8777,15.834,15.8558,221000.0
2007-05-09 12:30:00,21.77,21.82,21.77,21.79,319200.0,15.8558,15.8922,15.8558,15.8704,319200.0
2007-05-09 13:00:00,21.79,21.81,21.78,21.78,104400.0,15.8704,15.8849,15.8631,15.8631,104400.0
2007-05-09 13:30:00,21.79,21.79,21.74,21.74,104500.0,15.8704,15.8704,15.834,15.834,104500.0
2007-05-09 14:00:00,21.74,21.83,21.74,21.77,306200.0,15.834,15.8995,15.834,15.8558,306200.0
2007-05-09 14:30:00,21.77,21.8,21.69,21.79,183900.0,15.8558,15.8777,15.7975,15.8704,183900.0
2007-05-09 15:00:00,21.79,21.81,21.78,21.79,182000.0,15.8704,15.8849,15.8631,15.8704,182000.0
2007-05-09 15:30:00,21.79,21.81,21.76,21.81,312600.0,15.8704,15.8849,15.8485,15.8849,312600.0
2007-05-10 09:30:00,21.75,21.9,21.63,21.66,239500.0,15.8412,15.9505,15.7538,15.7757,239500.0
2007-05-10 10:00:00,21.65,21.76,21.65,21.75,241800.0,15.7684,15.8485,15.7684,15.8412,241800.0
2007-05-10 10:30:00,21.75,21.77,21.69,21.74,168900.0,15.8412,15.8558,15.7975,15.834,168900.0
2007-05-10 11:00:00,21.75,21.75,21.68,21.7,101800.0,15.8412,15.8412,15.7903,15.8048,101800.0
2007-05-10 11:30:00,21.69,21.71,21.65,21.66,107600.0,15.7975,15.8121,15.7684,15.7757,107600.0
2007-05-10 12:00:00,21.66,21.68,21.63,21.67,135200.0,15.7757,15.7903,15.7538,15.783,135200.0
2007-05-10 12:30:00,21.66,21.68,21.64,21.66,1046200.0,15.7757,15.7903,15.7611,15.7757,1046200.0
2007-05-10 13:00:00,21.66,21.66,21.6,21.63,154500.0,15.7757,15.7757,15.732,15.7538,154500.0
2007-05-10 13:30:00,21.62,21.66,21.54,21.65,138800.0,15.7466,15.7757,15.6883,15.7684,138800.0
2007-05-10 14:00:00,21.65,21.71,21.64,21.68,282800.0,15.7684,15.8121,15.7611,15.7903,282800.0
2007-05-10 14:30:00,21.68,21.69,21.65,21.66,631100.0,15.7903,15.7975,15.7684,15.7757,631100.0
2007-05-10 15:00:00,21.66,21.68,21.65,21.67,142400.0,15.7757,15.7903,15.7684,15.783,142400.0
2007-05-10 15:30:00,21.68,21.68,21.61,21.65,406400.0,15.7903,15.7903,15.7393,15.7684,406400.0
2007-05-11 09:30:00,21.65,21.81,21.58,21.63,213000.0,15.7684,15.8849,15.7174,15.7538,213000.0
2007-05-11 10:00:00,21.63,21.67,21.6,21.66,111300.0,15.7538,15.783,15.732,15.7757,111300.0
2007-05-11 10:30:00,21.65,21.7,21.62,21.7,144800.0,15.7684,15.8048,15.7466,15.8048,144800.0
2007-05-11 11:00:00,21.7,21.7,21.67,21.69,569900.0,15.8048,15.8048,15.783,15.7975,569900.0
2007-05-11 11:30:00,21.69,21.69,21.64,21.68,109600.0,15.7975,15.7975,15.7611,15.7903,109600.0
2007-05-11 12:00:00,21.69,21.69,21.66,21.66,181600.0,15.7975,15.7975,15.7757,15.7757,181600.0
2007-05-11 12:30:00,21.66,21.68,21.63,21.66,154000.0,15.7757,15.7903,15.7538,15.7757,154000.0
2007-05-11 13:00:00,21.66,21.69,21.65,21.67,76500.0,15.7757,15.7975,15.7684,15.783,76500.0
2007-05-11 13:30:00,21.68,21.69,21.65,21.65,48800.0,15.7903,15.7975,15.7684,15.7684,48800.0
2007-05-11 14:00:00,21.65,21.68,21.63,21.63,185000.0,15.7684,15.7903,15.7538,15.7538,185000.0
2007-05-11 14:30:00,21.64,21.68,21.63,21.64,106700.0,15.7611,15.7903,15.7538,15.7611,106700.0
2007-05-11 15:00:00,21.64,21.67,21.61,21.63,295300.0,15.7611,15.783,15.7393,15.7538,295300.0
2007-05-11 15:30:00,21.63,21.66,21.62,21.66,520600.0,15.7538,15.7757,15.7466,15.7757,520600.0
2007-05-14 09:30:00,21.63,21.73,21.6,21.65,299300.0,15.7538,15.8267,15.732,15.7684,299300.0
2007-05-14 10:00:00,21.65,21.68,21.61,21.66,128400.0,15.7684,15.7903,15.7393,15.7757,128400.0
2007-05-14 10:30:00,21.66,21.69,21.65,21.67,390800.0,15.7757,15.7975,15.7684,15.783,390800.0
2007-05-14 11:00:00,21.67,21.69,21.65,21.68,238700.0,15.783,15.7975,15.7684,15.7903,238700.0
2007-05-14 11:30:00,21.68,21.69,21.67,21.68,97900.0,15.7903,15.7975,15.783,15.7903,97900.0
2007-05-14 12:00:00,21.67,21.69,21.67,21.67,307900.0,15.783,15.7975,15.783,15.783,307900.0
2007-05-14 12:30:00,21.68,21.68,21.65,21.67,97600.0,15.7903,15.7903,15.7684,15.783,97600.0
2007-05-14 13:00:00,21.68,21.69,21.67,21.67,74300.0,15.7903,15.7975,15.783,15.783,74300.0
2007-05-14 13:30:00,21.67,21.68,21.66,21.66,155900.0,15.783,15.7903,15.7757,15.7757,155900.0
2007-05-14 14:00:00,21.67,21.68,21.63,21.67,172300.0,15.783,15.7903,15.7538,15.783,172300.0
2007-05-14 14:30:00,21.66,21.68,21.66,21.67,164800.0,15.7757,15.7903,15.7757,15.783,164800.0
2007-05-14 15:00:00,21.67,21.68,21.64,21.66,154100.0,15.783,15.7903,15.7611,15.7757,154100.0
2007-05-14 15:30:00,21.67,21.68,21.64,21.68,315200.0,15.783,15.7903,15.7611,15.7903,315200.0
2007-05-15 09:30:00,21.71,21.75,21.66,21.7,178600.0,15.8121,15.8412,15.7757,15.8048,178600.0
2007-05-15 10:00:00,21.7,21.78,21.7,21.72,226100.0,15.8048,15.8631,15.8048,15.8194,226100.0
2007-05-15 10:30:00,21.71,21.77,21.69,21.74,167200.0,15.8121,15.8558,15.7975,15.834,167200.0
2007-05-15 11:00:00,21.74,21.74,21.69,21.72,146900.0,15.834,15.834,15.7975,15.8194,146900.0
2007-05-15 11:30:00,21.72,21.77,21.71,21.76,155200.0,15.8194,15.8558,15.8121,15.8485,155200.0
2007-05-15 12:00:00,21.75,21.87,21.75,21.87,255000.0,15.8412,15.9286,15.8412,15.9286,255000.0
2007-05-15 12:30:00,21.87,21.92,21.85,21.87,187000.0,15.9286,15.9651,15.9141,15.9286,187000.0
2007-05-15 13:00:00,21.86,21.96,21.86,21.94,111900.0,15.9214,15.9942,15.9214,15.9796,111900.0
2007-05-15 13:30:00,21.94,21.98,21.89,21.93,235100.0,15.9796,16.0088,15.9432,15.9723,235100.0
2007-05-15 14:00:00,21.92,21.96,21.88,21.89,125700.0,15.9651,15.9942,15.9359,15.9432,125700.0
2007-05-15 14:30:00,21.89,21.95,21.83,21.88,149700.0,15.9432,15.9869,15.8995,15.9359,149700.0
2007-05-15 15:00:00,21.89,21.92,21.82,21.9,274800.0,15.9432,15.9651,15.8922,15.9505,274800.0
2007-05-15 15:30:00,21.9,21.91,21.85,21.87,308200.0,15.9505,15.9578,15.9141,15.9286,308200.0
2007-05-16 09:30:00,21.87,21.99,21.7,21.99,110800.0,15.9286,16.016,15.8048,16.016,110800.0
2007-05-16 10:00:00,21.98,22.08,21.98,22.07,169900.0,16.0088,16.0816,16.0088,16.0743,169900.0
2007-05-16 10:30:00,22.08,22.23,22.06,22.19,335100.0,16.0816,16.1908,16.067,16.1617,335100.0
2007-05-16 11:00:00,22.18,22.22,22.16,22.2,157700.0,16.1544,16.1836,16.1399,16.169,157700.0
2007-05-16 11:30:00,22.2,22.31,22.2,22.29,228700.0,16.169,16.2491,16.169,16.2345,228700.0
2007-05-16 12:00:00,22.29,22.32,22.26,22.28,147400.0,16.2345,16.2564,16.2127,16.2273,147400.0
2007-05-16 12:30:00,22.28,22.35,22.27,22.34,205800.0,16.2273,16.2782,16.22,16.271,205800.0
2007-05-16 13:00:00,22.34,22.43,22.33,22.41,186400.0,16.271,16.3365,16.2637,16.3219,186400.0
2007-05-16 13:30:00,22.41,22.47,22.36,22.36,283300.0,16.3219,16.3656,16.2855,16.2855,283300.0
2007-05-16 14:00:00,22.37,22.43,22.33,22.35,425300.0,16.2928,16.3365,16.2637,16.2782,425300.0
2007-05-16 14:30:00,22.35,22.38,22.34,22.34,167800.0,16.2782,16.3001,16.271,16.271,167800.0
2007-05-16 15:00:00,22.35,22.38,22.33,22.33,325300.0,16.2782,16.3001,16.2637,16.2637,325300.0
2007-05-16 15:30:00,22.34,22.38,22.29,22.35,640200.0,16.271,16.3001,16.2345,16.2782,640200.0
2007-05-17 09:30:00,22.35,22.45,22.3,22.42,222100.0,16.2782,16.3511,16.2418,16.3292,222100.0
2007-05-17 10:00:00,22.42,22.42,22.27,22.28,130800.0,16.3292,16.3292,16.22,16.2273,130800.0
2007-05-17 10:30:00,22.29,22.35,22.28,22.35,128800.0,16.2345,16.2782,16.2273,16.2782,128800.0
2007-05-17 11:00:00,22.35,22.42,22.35,22.41,887700.0,16.2782,16.3292,16.2782,16.3219,887700.0
2007-05-17 11:30:00,22.4,22.44,22.4,22.44,92300.0,16.3147,16.3438,16.3147,16.3438,92300.0
2007-05-17 12:00:00,22.44,22.45,22.42,22.42,79400.0,16.3438,16.3511,16.3292,16.3292,79400.0
2007-05-17 12:30:00,22.42,22.43,22.39,22.4,86300.0,16.3292,16.3365,16.3074,16.3147,86300.0
2007-05-17 13:00:00,22.39,22.39,22.37,22.38,58200.0,16.3074,16.3074,16.2928,16.3001,58200.0
2007-05-17 13:30:00,22.37,22.38,22.31,22.31,235900.0,16.2928,16.3001,16.2491,16.2491,235900.0
2007-05-17 14:00:00,22.31,22.32,22.25,22.26,139900.0,16.2491,16.2564,16.2054,16.2127,139900.0
2007-05-17 14:30:00,22.25,22.26,22.24,22.26,150200.0,16.2054,16.2127,16.1981,16.2127,150200.0
2007-05-17 15:00:00,22.26,22.26,22.21,22.22,212100.0,16.2127,16.2127,16.1763,16.1836,212100.0
2007-05-17 15:30:00,22.23,22.24,22.2,22.22,264500.0,16.1908,16.1981,16.169,16.1836,264500.0
2007-05-18 09:30:00,22.2,22.2,22.1,22.12,261500.0,16.169,16.169,16.0962,16.1107,261500.0
2007-05-18 10:00:00,22.12,22.15,22.1,22.15,78300.0,16.1107,16.1326,16.0962,16.1326,78300.0
2007-05-18 10:30:00,22.13,22.16,22.13,22.15,66800.0,16.118,16.1399,16.118,16.1326,66800.0
2007-05-18 11:00:00,22.14,22.15,22.1,22.11,64300.0,16.1253,16.1326,16.0962,16.1034,64300.0
2007-05-18 11:30:00,22.1,22.11,22.1,22.11,60000.0,16.0962,16.1034,16.0962,16.1034,60000.0
2007-05-18 12:00:00,22.1,22.12,22.09,22.1,103500.0,16.0962,16.1107,16.0889,16.0962,103500.0
2007-05-18 12:30:00,22.1,22.1,22.08,22.09,63700.0,16.0962,16.0962,16.0816,16.0889,63700.0
2007-05-18 13:00:00,22.09,22.09,22.07,22.09,55600.0,16.0889,16.0889,16.0743,16.0889,55600.0
2007-05-18 13:30:00,22.09,22.09,22.07,22.09,80900.0,16.0889,16.0889,16.0743,16.0889,80900.0
2007-05-18 14:00:00,22.09,22.09,22.08,22.09,60500.0,16.0889,16.0889,16.0816,16.0889,60500.0
2007-05-18 14:30:00,22.08,22.09,22.07,22.08,85600.0,16.0816,16.0889,16.0743,16.0816,85600.0
2007-05-18 15:00:00,22.07,22.08,22.06,22.06,181000.0,16.0743,16.0816,16.067,16.067,181000.0
2007-05-18 15:30:00,22.06,22.07,22.02,22.05,359700.0,16.067,16.0743,16.0379,16.0597,359700.0
2007-05-21 09:30:00,22.02,22.22,21.95,22.14,261200.0,16.0379,16.1836,15.9869,16.1253,261200.0
2007-05-21 10:00:00,22.14,22.16,22.04,22.06,229800.0,16.1253,16.1399,16.0525,16.067,229800.0
2007-05-21 10:30:00,22.06,22.11,22.05,22.1,117900.0,16.067,16.1034,16.0597,16.0962,117900.0
2007-05-21 11:00:00,22.1,22.14,22.06,22.08,121300.0,16.0962,16.1253,16.067,16.0816,121300.0
2007-05-21 11:30:00,22.08,22.11,22.07,22.09,123100.0,16.0816,16.1034,16.0743,16.0889,123100.0
2007-05-21 12:00:00,22.09,22.1,22.08,22.1,79400.0,16.0889,16.0962,16.0816,16.0962,79400.0
2007-05-21 12:30:00,22.1,22.11,22.09,22.11,76200.0,16.0962,16.1034,16.0889,16.1034,76200.0
2007-05-21 13:00:00,22.11,22.11,22.09,22.11,62500.0,16.1034,16.1034,16.0889,16.1034,62500.0
2007-05-21 13:30:00,22.11,22.11,22.1,22.11,72700.0,16.1034,16.1034,16.0962,16.1034,72700.0
2007-05-21 14:00:00,22.11,22.12,22.1,22.11,89700.0,16.1034,16.1107,16.0962,16.1034,89700.0
2007-05-21 14:30:00,22.11,22.11,22.09,22.09,90300.0,16.1034,16.1034,16.0889,16.0889,90300.0
2007-05-21 15:00:00,22.09,22.1,22.05,22.08,126500.0,16.0889,16.0962,16.0597,16.0816,126500.0
2007-05-21 15:30:00,22.08,22.08,22.04,22.05,212000.0,16.0816,16.0816,16.0525,16.0597,212000.0
2007-05-22 09:30:00,21.97,22.04,21.84,21.85,222800.0,16.0015,16.0525,15.9068,15.9141,222800.0
2007-05-22 10:00:00,21.85,21.91,21.84,21.9,227000.0,15.9141,15.9578,15.9068,15.9505,227000.0
2007-05-22 10:30:00,21.9,22.03,21.9,22.03,182800.0,15.9505,16.0452,15.9505,16.0452,182800.0
2007-05-22 11:00:00,22.04,22.04,21.97,21.98,122900.0,16.0525,16.0525,16.0015,16.0088,122900.0
2007-05-22 11:30:00,21.98,21.99,21.94,21.95,96300.0,16.0088,16.016,15.9796,15.9869,96300.0
2007-05-22 12:00:00,21.94,21.95,21.89,21.9,148200.0,15.9796,15.9869,15.9432,15.9505,148200.0
2007-05-22 12:30:00,21.9,21.9,21.87,21.9,163900.0,15.9505,15.9505,15.9286,15.9505,163900.0
2007-05-22 13:00:00,21.89,21.91,21.88,21.9,230800.0,15.9432,15.9578,15.9359,15.9505,230800.0
2007-05-22 13:30:00,21.9,21.9,21.88,21.89,137100.0,15.9505,15.9505,15.9359,15.9432,137100.0
2007-05-22 14:00:00,21.9,21.9,21.89,21.9,138400.0,15.9505,15.9505,15.9432,15.9505,138400.0
2007-05-22 14:30:00,21.9,21.9,21.82,21.82,232900.0,15.9505,15.9505,15.8922,15.8922,232900.0
2007-05-22 15:00:00,21.83,21.87,21.82,21.83,301700.0,15.8995,15.9286,15.8922,15.8995,301700.0
2007-05-22 15:30:00,21.83,21.85,21.76,21.79,478800.0,15.8995,15.9141,15.8485,15.8704,478800.0
2007-05-23 09:30:00,21.91,22.36,21.89,22.16,287500.0,15.9578,16.2855,15.9432,16.1399,287500.0
2007-05-23 10:00:00,22.16,22.22,22.15,22.2,188900.0,16.1399,16.1836,16.1326,16.169,188900.0
2007-05-23 10:30:00,22.2,22.25,22.19,22.25,226000.0,16.169,16.2054,16.1617,16.2054,226000.0
2007-05-23 11:00:00,22.25,22.25,22.12,22.12,191500.0,16.2054,16.2054,16.1107,16.1107,191500.0
2007-05-23 11:30:00,22.12,22.15,22.12,22.14,80200.0,16.1107,16.1326,16.1107,16.1253,80200.0
2007-05-23 12:00:00,22.15,22.15,22.05,22.08,125100.0,16.1326,16.1326,16.0597,16.0816,125100.0
2007-05-23 12:30:00,22.08,22.11,22.07,22.11,108000.0,16.0816,16.1034,16.0743,16.1034,108000.0
2007-05-23 13:00:00,22.11,22.13,22.08,22.1,86700.0,16.1034,16.118,16.0816,16.0962,86700.0
2007-05-23 13:30:00,22.09,22.1,22.06,22.06,97600.0,16.0889,16.0962,16.067,16.067,97600.0
2007-05-23 14:00:00,22.07,22.07,22.02,22.02,110900.0,16.0743,16.0743,16.0379,16.0379,110900.0
2007-05-23 14:30:00,22.02,22.05,21.97,22.02,168900.0,16.0379,16.0597,16.0015,16.0379,168900.0
2007-05-23 15:00:00,22.01,22.04,22.01,22.04,130500.0,16.0306,16.0525,16.0306,16.0525,130500.0
2007-05-23 15:30:00,22.03,22.04,21.99,21.99,255900.0,16.0452,16.0525,16.016,16.016,255900.0
2007-05-24 09:30:00,22.27,22.45,22.0,22.04,863000.0,16.22,16.3511,16.0233,16.0525,863000.0
2007-05-24 10:00:00,22.05,22.16,21.99,22.08,356300.0,16.0597,16.1399,16.016,16.0816,356300.0
2007-05-24 10:30:00,22.08,22.1,22.01,22.02,279800.0,16.0816,16.0962,16.0306,16.0379,279800.0
2007-05-24 11:00:00,22.02,22.07,21.97,21.97,173800.0,16.0379,16.0743,16.0015,16.0015,173800.0
2007-05-24 11:30:00,21.98,22.02,21.93,21.93,191400.0,16.0088,16.0379,15.9723,15.9723,191400.0
2007-05-24 12:00:00,21.94,21.94,21.74,21.75,262600.0,15.9796,15.9796,15.834,15.8412,262600.0
2007-05-24 12:30:00,21.76,21.77,21.73,21.77,111500.0,15.8485,15.8558,15.8267,15.8558,111500.0
2007-05-24 13:00:00,21.77,21.8,21.74,21.77,152800.0,15.8558,15.8777,15.834,15.8558,152800.0
2007-05-24 13:30:00,21.77,21.85,21.76,21.85,113300.0,15.8558,15.9141,15.8485,15.9141,113300.0
2007-05-24 14:00:00,21.85,21.86,21.79,21.82,214700.0,15.9141,15.9214,15.8704,15.8922,214700.0
2007-05-24 14:30:00,21.82,21.83,21.7,21.71,141300.0,15.8922,15.8995,15.8048,15.8121,141300.0
2007-05-24 15:00:00,21.7,21.72,21.7,21.71,162800.0,15.8048,15.8194,15.8048,15.8121,162800.0
2007-05-24 15:30:00,21.7,21.72,21.65,21.69,287800.0,15.8048,15.8194,15.7684,15.7975,287800.0
2007-05-25 09:30:00,21.73,21.94,21.59,21.83,499500.0,15.8267,15.9796,15.7247,15.8995,499500.0
2007-05-25 10:00:00,21.82,21.86,21.75,21.79,160400.0,15.8922,15.9214,15.8412,15.8704,160400.0
2007-05-25 10:30:00,21.78,21.92,21.78,21.89,181100.0,15.8631,15.9651,15.8631,15.9432,181100.0
2007-05-25 11:00:00,21.88,21.92,21.88,21.92,91600.0,15.9359,15.9651,15.9359,15.9651,91600.0
2007-05-25 11:30:00,21.91,22.0,21.91,22.0,102600.0,15.9578,16.0233,15.9578,16.0233,102600.0
2007-05-25 12:00:00,21.99,22.02,21.94,21.97,262600.0,16.016,16.0379,15.9796,16.0015,262600.0
2007-05-25 12:30:00,21.97,22.05,21.96,22.04,141900.0,16.0015,16.0597,15.9942,16.0525,141900.0
2007-05-25 13:00:00,22.04,22.14,22.03,22.12,272400.0,16.0525,16.1253,16.0452,16.1107,272400.0
2007-05-25 13:30:00,22.13,22.14,22.12,22.14,115200.0,16.118,16.1253,16.1107,16.1253,115200.0
2007-05-25 14:00:00,22.14,22.14,22.1,22.12,94500.0,16.1253,16.1253,16.0962,16.1107,94500.0
2007-05-25 14:30:00,22.12,22.15,22.1,22.13,111300.0,16.1107,16.1326,16.0962,16.118,111300.0
2007-05-25 15:00:00,22.14,22.15,22.06,22.07,165100.0,16.1253,16.1326,16.067,16.0743,165100.0
2007-05-25 15:30:00,22.07,22.08,22.03,22.06,336800.0,16.0743,16.0816,16.0452,16.067,336800.0
2007-05-29 09:30:00,22.08,22.33,22.08,22.28,469900.0,16.0816,16.2637,16.0816,16.2273,469900.0
2007-05-29 10:00:00,22.29,22.34,22.2,22.31,231000.0,16.2345,16.271,16.169,16.2491,231000.0
2007-05-29 10:30:00,22.31,22.42,22.29,22.4,245300.0,16.2491,16.3292,16.2345,16.3147,245300.0
2007-05-29 11:00:00,22.4,22.45,22.4,22.44,309900.0,16.3147,16.3511,16.3147,16.3438,309900.0
2007-05-29 11:30:00,22.44,22.47,22.3,22.3,184200.0,16.3438,16.3656,16.2418,16.2418,184200.0
2007-05-29 12:00:00,22.31,22.35,22.25,22.3,71100.0,16.2491,16.2782,16.2054,16.2418,71100.0
2007-05-29 12:30:00,22.3,22.33,22.3,22.32,92200.0,16.2418,16.2637,16.2418,16.2564,92200.0
2007-05-29 13:00:00,22.33,22.38,22.22,22.28,125000.0,16.2637,16.3001,16.1836,16.2273,125000.0
2007-05-29 13:30:00,22.28,22.36,22.28,22.33,203100.0,16.2273,16.2855,16.2273,16.2637,203100.0
2007-05-29 14:00:00,22.32,22.35,22.31,22.34,95700.0,16.2564,16.2782,16.2491,16.271,95700.0
2007-05-29 14:30:00,22.34,22.35,22.3,22.32,122300.0,16.271,16.2782,16.2418,16.2564,122300.0
2007-05-29 15:00:00,22.31,22.5,22.31,22.48,616700.0,16.2491,16.3875,16.2491,16.3729,616700.0
2007-05-29 15:30:00,22.48,22.5,22.43,22.46,234200.0,16.3729,16.3875,16.3365,16.3584,234200.0
2007-05-30 09:30:00,22.26,22.27,22.1,22.11,382500.0,16.2418,16.2491,16.1251,16.1324,382500.0
2007-05-30 10:00:00,22.1,22.14,22.1,22.11,140400.0,16.1251,16.1543,16.1251,16.1324,140400.0
2007-05-30 10:30:00,22.11,22.18,22.06,22.18,197700.0,16.1324,16.1834,16.0959,16.1834,197700.0
2007-05-30 11:00:00,22.17,22.34,22.17,22.34,177600.0,16.1762,16.3002,16.1762,16.3002,177600.0
2007-05-30 11:30:00,22.34,22.44,22.31,22.31,296600.0,16.3002,16.3732,16.2783,16.2783,296600.0
2007-05-30 12:00:00,22.31,22.31,22.28,22.29,59200.0,16.2783,16.2783,16.2564,16.2637,59200.0
2007-05-30 12:30:00,22.28,22.31,22.24,22.24,66800.0,16.2564,16.2783,16.2272,16.2272,66800.0
2007-05-30 13:00:00,22.25,22.25,22.22,22.23,67400.0,16.2345,16.2345,16.2126,16.2199,67400.0
2007-05-30 13:30:00,22.23,22.23,22.2,22.21,74100.0,16.2199,16.2199,16.198,16.2053,74100.0
2007-05-30 14:00:00,22.2,22.23,22.14,22.17,204500.0,16.198,16.2199,16.1543,16.1762,204500.0
2007-05-30 14:30:00,22.18,22.2,22.15,22.19,156800.0,16.1834,16.198,16.1616,16.1907,156800.0
2007-05-30 15:00:00,22.19,22.24,22.19,22.22,111600.0,16.1907,16.2272,16.1907,16.2126,111600.0
2007-05-30 15:30:00,22.22,22.31,22.21,22.27,273700.0,16.2126,16.2783,16.2053,16.2491,273700.0
2007-05-31 09:30:00,21.8,22.54,21.8,22.44,326600.0,15.9062,16.4461,15.9062,16.3732,326600.0
2007-05-31 10:00:00,22.43,22.51,22.34,22.4,165500.0,16.3659,16.4242,16.3002,16.344,165500.0
2007-05-31 10:30:00,22.39,22.45,22.37,22.39,202500.0,16.3367,16.3805,16.3221,16.3367,202500.0
2007-05-31 11:00:00,22.39,22.41,22.38,22.4,87000.0,16.3367,16.3513,16.3294,16.344,87000.0
2007-05-31 11:30:00,22.41,22.43,22.39,22.4,67500.0,16.3513,16.3659,16.3367,16.344,67500.0
2007-05-31 12:00:00,22.4,22.42,22.39,22.41,62100.0,16.344,16.3586,16.3367,16.3513,62100.0
2007-05-31 12:30:00,22.41,22.41,22.38,22.39,58100.0,16.3513,16.3513,16.3294,16.3367,58100.0
2007-05-31 13:00:00,22.38,22.38,22.29,22.31,145600.0,16.3294,16.3294,16.2637,16.2783,145600.0
2007-05-31 13:30:00,22.31,22.34,22.3,22.33,66600.0,16.2783,16.3002,16.271,16.2929,66600.0
2007-05-31 14:00:00,22.33,22.37,22.33,22.34,82800.0,16.2929,16.3221,16.2929,16.3002,82800.0
2007-05-31 14:30:00,22.34,22.35,22.33,22.34,84000.0,16.3002,16.3075,16.2929,16.3002,84000.0
2007-05-31 15:00:00,22.33,22.34,22.29,22.31,112500.0,16.2929,16.3002,16.2637,16.2783,112500.0
2007-05-31 15:30:00,22.31,22.34,22.29,22.29,196900.0,16.2783,16.3002,16.2637,16.2637,196900.0
2007-06-01 09:30:00,22.29,22.34,22.16,22.3,159300.0,16.2637,16.3002,16.1689,16.271,159300.0
2007-06-01 10:00:00,22.29,22.3,22.23,22.23,224700.0,16.2637,16.271,16.2199,16.2199,224700.0
2007-06-01 10:30:00,22.24,22.32,22.23,22.29,160800.0,16.2272,16.2856,16.2199,16.2637,160800.0
2007-06-01 11:00:00,22.29,22.31,22.27,22.3,208500.0,16.2637,16.2783,16.2491,16.271,208500.0
2007-06-01 11:30:00,22.31,22.32,22.29,22.29,162400.0,16.2783,16.2856,16.2637,16.2637,162400.0
2007-06-01 12:00:00,22.29,22.3,22.24,22.24,47100.0,16.2637,16.271,16.2272,16.2272,47100.0
2007-06-01 12:30:00,22.25,22.25,22.21,22.22,39300.0,16.2345,16.2345,16.2053,16.2126,39300.0
2007-06-01 13:00:00,22.22,22.23,22.19,22.19,110000.0,16.2126,16.2199,16.1907,16.1907,110000.0
2007-06-01 13:30:00,22.2,22.22,22.18,22.22,77800.0,16.198,16.2126,16.1834,16.2126,77800.0
2007-06-01 14:00:00,22.22,22.23,22.18,22.2,119400.0,16.2126,16.2199,16.1834,16.198,119400.0
2007-06-01 14:30:00,22.19,22.21,22.18,22.2,70400.0,16.1907,16.2053,16.1834,16.198,70400.0
2007-06-01 15:00:00,22.2,22.2,22.17,22.2,97100.0,16.198,16.198,16.1762,16.198,97100.0
2007-06-01 15:30:00,22.2,22.24,22.19,22.23,289600.0,16.198,16.2272,16.1907,16.2199,289600.0
2007-06-04 09:30:00,22.14,22.42,22.1,22.36,381900.0,16.1543,16.3586,16.1251,16.3148,381900.0
2007-06-04 10:00:00,22.35,22.47,22.32,22.47,220400.0,16.3075,16.395,16.2856,16.395,220400.0
2007-06-04 10:30:00,22.47,22.47,22.4,22.47,160900.0,16.395,16.395,16.344,16.395,160900.0
2007-06-04 11:00:00,22.47,22.51,22.47,22.5,245300.0,16.395,16.4242,16.395,16.4169,245300.0
2007-06-04 11:30:00,22.51,22.52,22.49,22.5,157400.0,16.4242,16.4315,16.4096,16.4169,157400.0
2007-06-04 12:00:00,22.5,22.53,22.49,22.51,184700.0,16.4169,16.4388,16.4096,16.4242,184700.0
2007-06-04 12:30:00,22.51,22.51,22.48,22.5,194800.0,16.4242,16.4242,16.4023,16.4169,194800.0
2007-06-04 13:00:00,22.5,22.55,22.49,22.55,152200.0,16.4169,16.4534,16.4096,16.4534,152200.0
2007-06-04 13:30:00,22.55,22.78,22.55,22.76,323000.0,16.4534,16.6212,16.4534,16.6066,323000.0
2007-06-04 14:00:00,22.76,22.82,22.69,22.82,306400.0,16.6066,16.6504,16.5556,16.6504,306400.0
2007-06-04 14:30:00,22.82,22.9,22.73,22.73,302700.0,16.6504,16.7088,16.5848,16.5848,302700.0
2007-06-04 15:00:00,22.74,22.81,22.69,22.8,297600.0,16.592,16.6431,16.5556,16.6358,297600.0
2007-06-04 15:30:00,22.81,22.84,22.79,22.81,410200.0,16.6431,16.665,16.6285,16.6431,410200.0
2007-06-05 09:30:00,22.7,22.75,22.58,22.69,163600.0,16.5629,16.5993,16.4753,16.5556,163600.0
2007-06-05 10:00:00,22.7,22.71,22.55,22.56,92500.0,16.5629,16.5702,16.4534,16.4607,92500.0
2007-06-05 10:30:00,22.55,22.62,22.52,22.6,117600.0,16.4534,16.5045,16.4315,16.4899,117600.0
2007-06-05 11:00:00,22.6,22.61,22.54,22.6,97400.0,16.4899,16.4972,16.4461,16.4899,97400.0
2007-06-05 11:30:00,22.6,22.6,22.55,22.57,116100.0,16.4899,16.4899,16.4534,16.468,116100.0
2007-06-05 12:00:00,22.57,22.58,22.52,22.58,183600.0,16.468,16.4753,16.4315,16.4753,183600.0
2007-06-05 12:30:00,22.58,22.6,22.55,22.58,123700.0,16.4753,16.4899,16.4534,16.4753,123700.0
2007-06-05 13:00:00,22.58,22.61,22.51,22.52,74600.0,16.4753,16.4972,16.4242,16.4315,74600.0
2007-06-05 13:30:00,22.52,22.56,22.48,22.56,110800.0,16.4315,16.4607,16.4023,16.4607,110800.0
2007-06-05 14:00:00,22.56,22.59,22.52,22.58,78900.0,16.4607,16.4826,16.4315,16.4753,78900.0
2007-06-05 14:30:00,22.58,22.59,22.54,22.58,118100.0,16.4753,16.4826,16.4461,16.4753,118100.0
2007-06-05 15:00:00,22.58,22.61,22.56,22.6,181300.0,16.4753,16.4972,16.4607,16.4899,181300.0
2007-06-05 15:30:00,22.61,22.64,22.57,22.58,174900.0,16.4972,16.5191,16.468,16.4753,174900.0
2007-06-06 09:30:00,22.5,22.5,22.37,22.42,183300.0,16.4169,16.4169,16.3221,16.3586,183300.0
2007-06-06 10:00:00,22.41,22.42,22.36,22.39,192900.0,16.3513,16.3586,16.3148,16.3367,192900.0
2007-06-06 10:30:00,22.39,22.4,22.36,22.4,113000.0,16.3367,16.344,16.3148,16.344,113000.0
2007-06-06 11:00:00,22.4,22.4,22.39,22.4,111500.0,16.344,16.344,16.3367,16.344,111500.0
2007-06-06 11:30:00,22.4,22.4,22.34,22.4,104500.0,16.344,16.344,16.3002,16.344,104500.0
2007-06-06 12:00:00,22.4,22.4,22.39,22.4,49200.0,16.344,16.344,16.3367,16.344,49200.0
2007-06-06 12:30:00,22.4,22.4,22.35,22.36,41000.0,16.344,16.344,16.3075,16.3148,41000.0
2007-06-06 13:00:00,22.36,22.38,22.35,22.36,44700.0,16.3148,16.3294,16.3075,16.3148,44700.0
2007-06-06 13:30:00,22.35,22.36,22.28,22.29,109300.0,16.3075,16.3148,16.2564,16.2637,109300.0
2007-06-06 14:00:00,22.29,22.33,22.28,22.32,121200.0,16.2637,16.2929,16.2564,16.2856,121200.0
2007-06-06 14:30:00,22.32,22.33,22.29,22.3,110700.0,16.2856,16.2929,16.2637,16.271,110700.0
2007-06-06 15:00:00,22.3,22.3,22.27,22.28,169300.0,16.271,16.271,16.2491,16.2564,169300.0
2007-06-06 15:30:00,22.27,22.29,22.26,22.26,143500.0,16.2491,16.2637,16.2418,16.2418,143500.0
2007-06-07 09:30:00,23.11,23.11,21.75,22.16,96800.0,16.862,16.862,15.8697,16.1689,96800.0
2007-06-07 10:00:00,22.16,22.16,21.95,21.96,197000.0,16.1689,16.1689,16.0156,16.0229,197000.0
2007-06-07 10:30:00,21.96,22.04,21.86,21.87,219700.0,16.0229,16.0813,15.95,15.9573,219700.0
2007-06-07 11:00:00,21.87,21.9,21.8,21.85,159800.0,15.9573,15.9791,15.9062,15.9427,159800.0
2007-06-07 11:30:00,21.85,21.86,21.79,21.79,136300.0,15.9427,15.95,15.8989,15.8989,136300.0
2007-06-07 12:00:00,21.79,21.86,21.79,21.83,111400.0,15.8989,15.95,15.8989,15.9281,111400.0
2007-06-07 12:30:00,21.83,21.84,21.77,21.8,149700.0,15.9281,15.9354,15.8843,15.9062,149700.0
2007-06-07 13:00:00,21.81,21.81,21.75,21.81,102300.0,15.9135,15.9135,15.8697,15.9135,102300.0
2007-06-07 13:30:00,21.8,21.8,21.69,21.74,200000.0,15.9062,15.9062,15.8259,15.8624,200000.0
2007-06-07 14:00:00,21.74,21.74,21.66,21.68,179400.0,15.8624,15.8624,15.804,15.8186,179400.0
2007-06-07 14:30:00,21.67,21.82,21.66,21.81,180100.0,15.8113,15.9208,15.804,15.9135,180100.0
2007-06-07 15:00:00,21.82,21.87,21.78,21.8,163900.0,15.9208,15.9573,15.8916,15.9062,163900.0
2007-06-07 15:30:00,21.8,21.8,21.64,21.64,278100.0,15.9062,15.9062,15.7894,15.7894,278100.0
2007-06-08 09:30:00,21.8,21.83,21.56,21.6,159400.0,15.9062,15.9281,15.7311,15.7603,159400.0
2007-06-08 10:00:00,21.59,21.71,21.56,21.68,147500.0,15.753,15.8405,15.7311,15.8186,147500.0
2007-06-08 10:30:00,21.68,21.75,21.67,21.72,219900.0,15.8186,15.8697,15.8113,15.8478,219900.0
2007-06-08 11:00:00,21.72,21.8,21.67,21.77,110400.0,15.8478,15.9062,15.8113,15.8843,110400.0
2007-06-08 11:30:00,21.78,21.78,21.7,21.7,83000.0,15.8916,15.8916,15.8332,15.8332,83000.0
2007-06-08 12:00:00,21.7,21.7,21.63,21.64,134000.0,15.8332,15.8332,15.7821,15.7894,134000.0
2007-06-08 12:30:00,21.64,21.66,21.59,21.6,73100.0,15.7894,15.804,15.753,15.7603,73100.0
2007-06-08 13:00:00,21.6,21.6,21.58,21.59,50900.0,15.7603,15.7603,15.7457,15.753,50900.0
2007-06-08 13:30:00,21.59,21.6,21.56,21.59,132800.0,15.753,15.7603,15.7311,15.753,132800.0
2007-06-08 14:00:00,21.6,21.66,21.59,21.66,161800.0,15.7603,15.804,15.753,15.804,161800.0
2007-06-08 14:30:00,21.66,21.78,21.65,21.75,136000.0,15.804,15.8916,15.7967,15.8697,136000.0
2007-06-08 15:00:00,21.76,21.81,21.75,21.8,337300.0,15.877,15.9135,15.8697,15.9062,337300.0
2007-06-08 15:30:00,21.8,21.82,21.78,21.79,487800.0,15.9062,15.9208,15.8916,15.8989,487800.0
2007-06-11 09:30:00,21.73,21.82,21.64,21.8,99600.0,15.8551,15.9208,15.7894,15.9062,99600.0
2007-06-11 10:00:00,21.81,21.81,21.77,21.8,128900.0,15.9135,15.9135,15.8843,15.9062,128900.0
2007-06-11 10:30:00,21.8,21.8,21.76,21.79,114500.0,15.9062,15.9062,15.877,15.8989,114500.0
2007-06-11 11:00:00,21.79,21.8,21.79,21.79,61100.0,15.8989,15.9062,15.8989,15.8989,61100.0
2007-06-11 11:30:00,21.79,21.8,21.79,21.8,51600.0,15.8989,15.9062,15.8989,15.9062,51600.0
2007-06-11 12:00:00,21.8,21.8,21.79,21.8,40400.0,15.9062,15.9062,15.8989,15.9062,40400.0
2007-06-11 12:30:00,21.8,21.8,21.79,21.8,37000.0,15.9062,15.9062,15.8989,15.9062,37000.0
2007-06-11 13:00:00,21.8,21.8,21.79,21.8,44500.0,15.9062,15.9062,15.8989,15.9062,44500.0
2007-06-11 13:30:00,21.8,21.8,21.79,21.79,47500.0,15.9062,15.9062,15.8989,15.8989,47500.0
2007-06-11 14:00:00,21.79,21.81,21.79,21.8,71100.0,15.8989,15.9135,15.8989,15.9062,71100.0
2007-06-11 14:30:00,21.79,21.82,21.79,21.82,51100.0,15.8989,15.9208,15.8989,15.9208,51100.0
2007-06-11 15:00:00,21.81,21.83,21.78,21.81,95900.0,15.9135,15.9281,15.8916,15.9135,95900.0
2007-06-11 15:30:00,21.81,21.81,21.76,21.78,122500.0,15.9135,15.9135,15.877,15.8916,122500.0
2007-06-12 09:30:00,21.77,21.86,21.77,21.81,96500.0,15.8843,15.95,15.8843,15.9135,96500.0
2007-06-12 10:00:00,21.82,21.83,21.7,21.74,61900.0,15.9208,15.9281,15.8332,15.8624,61900.0
2007-06-12 10:30:00,21.73,21.8,21.73,21.75,85000.0,15.8551,15.9062,15.8551,15.8697,85000.0
2007-06-12 11:00:00,21.75,21.8,21.74,21.77,90100.0,15.8697,15.9062,15.8624,15.8843,90100.0
2007-06-12 11:30:00,21.77,21.81,21.77,21.81,75600.0,15.8843,15.9135,15.8843,15.9135,75600.0
2007-06-12 12:00:00,21.81,21.81,21.76,21.77,59700.0,15.9135,15.9135,15.877,15.8843,59700.0
2007-06-12 12:30:00,21.77,21.78,21.75,21.78,54000.0,15.8843,15.8916,15.8697,15.8916,54000.0
2007-06-12 13:00:00,21.77,21.8,21.77,21.79,61300.0,15.8843,15.9062,15.8843,15.8989,61300.0
2007-06-12 13:30:00,21.8,21.81,21.79,21.81,63400.0,15.9062,15.9135,15.8989,15.9135,63400.0
2007-06-12 14:00:00,21.81,21.81,21.8,21.81,78000.0,15.9135,15.9135,15.9062,15.9135,78000.0
2007-06-12 14:30:00,21.81,21.81,21.7,21.78,143800.0,15.9135,15.9135,15.8332,15.8916,143800.0
2007-06-12 15:00:00,21.79,21.8,21.66,21.75,189800.0,15.8989,15.9062,15.804,15.8697,189800.0
2007-06-12 15:30:00,21.75,21.75,21.67,21.67,214200.0,15.8697,15.8697,15.8113,15.8113,214200.0
2007-06-13 09:30:00,21.66,21.66,21.51,21.53,127400.0,15.804,15.804,15.6946,15.7092,127400.0
2007-06-13 10:00:00,21.52,21.65,21.47,21.63,161400.0,15.7019,15.7967,15.6654,15.7821,161400.0
2007-06-13 10:30:00,21.62,21.62,21.53,21.53,122300.0,15.7748,15.7748,15.7092,15.7092,122300.0
2007-06-13 11:00:00,21.53,21.53,21.45,21.46,128400.0,15.7092,15.7092,15.6508,15.6581,128400.0
2007-06-13 11:30:00,21.46,21.5,21.46,21.48,107400.0,15.6581,15.6873,15.6581,15.6727,107400.0
2007-06-13 12:00:00,21.49,21.57,21.48,21.54,195200.0,15.68,15.7384,15.6727,15.7165,195200.0
2007-06-13 12:30:00,21.54,21.65,21.54,21.57,148500.0,15.7165,15.7967,15.7165,15.7384,148500.0
2007-06-13 13:00:00,21.58,21.62,21.55,21.59,141000.0,15.7457,15.7748,15.7238,15.753,141000.0
2007-06-13 13:30:00,21.59,21.72,21.58,21.69,143400.0,15.753,15.8478,15.7457,15.8259,143400.0
2007-06-13 14:00:00,21.68,21.81,21.68,21.78,110900.0,15.8186,15.9135,15.8186,15.8916,110900.0
2007-06-13 14:30:00,21.79,21.83,21.78,21.83,172400.0,15.8989,15.9281,15.8916,15.9281,172400.0
2007-06-13 15:00:00,21.83,21.85,21.8,21.84,150300.0,15.9281,15.9427,15.9062,15.9354,150300.0
2007-06-13 15:30:00,21.85,21.93,21.84,21.92,474000.0,15.9427,16.001,15.9354,15.9937,474000.0
2007-06-14 09:30:00,21.97,22.12,21.93,21.97,207200.0,16.0302,16.1397,16.001,16.0302,207200.0
2007-06-14 10:00:00,21.98,22.1,21.98,21.99,232800.0,16.0375,16.1251,16.0375,16.0448,232800.0
2007-06-14 10:30:00,21.99,22.11,21.97,22.1,239200.0,16.0448,16.1324,16.0302,16.1251,239200.0
2007-06-14 11:00:00,22.1,22.13,22.0,22.0,117200.0,16.1251,16.147,16.0521,16.0521,117200.0
2007-06-14 11:30:00,22.0,22.0,21.86,21.9,87500.0,16.0521,16.0521,15.95,15.9791,87500.0
2007-06-14 12:00:00,21.9,21.97,21.89,21.91,84900.0,15.9791,16.0302,15.9719,15.9864,84900.0
2007-06-14 12:30:00,21.91,21.93,21.89,21.9,78200.0,15.9864,16.001,15.9719,15.9791,78200.0
2007-06-14 13:00:00,21.89,21.9,21.86,21.86,55800.0,15.9719,15.9791,15.95,15.95,55800.0
2007-06-14 13:30:00,21.86,21.86,21.82,21.84,81800.0,15.95,15.95,15.9208,15.9354,81800.0
2007-06-14 14:00:00,21.84,21.86,21.84,21.85,68200.0,15.9354,15.95,15.9354,15.9427,68200.0
2007-06-14 14:30:00,21.85,21.89,21.85,21.89,99700.0,15.9427,15.9719,15.9427,15.9719,99700.0
2007-06-14 15:00:00,21.89,21.9,21.86,21.88,76600.0,15.9719,15.9791,15.95,15.9646,76600.0
2007-06-14 15:30:00,21.88,21.92,21.85,21.86,166000.0,15.9646,15.9937,15.9427,15.95,166000.0
2007-06-15 09:30:00,22.1,22.23,22.1,22.15,386100.0,16.1251,16.2199,16.1251,16.1616,386100.0
2007-06-15 10:00:00,22.15,22.25,22.15,22.25,169400.0,16.1616,16.2345,16.1616,16.2345,169400.0
2007-06-15 10:30:00,22.25,22.25,22.23,22.24,61400.0,16.2345,16.2345,16.2199,16.2272,61400.0
2007-06-15 11:00:00,22.24,22.29,22.23,22.25,156500.0,16.2272,16.2637,16.2199,16.2345,156500.0
2007-06-15 11:30:00,22.24,22.26,22.23,22.25,41200.0,16.2272,16.2418,16.2199,16.2345,41200.0
2007-06-15 12:00:00,22.24,22.26,22.23,22.24,48200.0,16.2272,16.2418,16.2199,16.2272,48200.0
2007-06-15 12:30:00,22.23,22.24,22.22,22.23,32300.0,16.2199,16.2272,16.2126,16.2199,32300.0
2007-06-15 13:00:00,22.22,22.25,22.22,22.25,158500.0,16.2126,16.2345,16.2126,16.2345,158500.0
2007-06-15 13:30:00,22.25,22.26,22.25,22.26,72400.0,16.2345,16.2418,16.2345,16.2418,72400.0
2007-06-15 14:00:00,22.25,22.28,22.18,22.26,198600.0,16.2345,16.2564,16.1834,16.2418,198600.0
2007-06-15 14:30:00,22.25,22.36,22.25,22.36,292900.0,16.2345,16.3148,16.2345,16.3148,292900.0
2007-06-15 15:00:00,22.36,22.43,22.3,22.4,505500.0,16.3148,16.3659,16.271,16.344,505500.0
2007-06-15 15:30:00,22.41,22.57,22.4,22.56,906300.0,16.3513,16.468,16.344,16.4607,906300.0
2007-06-18 09:30:00,22.66,23.07,22.66,22.93,668300.0,16.5337,16.8328,16.5337,16.7307,668300.0
2007-06-18 10:00:00,22.92,22.92,22.81,22.92,253600.0,16.7234,16.7234,16.6431,16.7234,253600.0
2007-06-18 10:30:00,22.93,23.04,22.93,22.95,259600.0,16.7307,16.8109,16.7307,16.7453,259600.0
2007-06-18 11:00:00,22.94,22.97,22.92,22.93,364000.0,16.738,16.7599,16.7234,16.7307,364000.0
2007-06-18 11:30:00,22.93,22.97,22.92,22.97,118200.0,16.7307,16.7599,16.7234,16.7599,118200.0
2007-06-18 12:00:00,22.97,22.99,22.93,22.98,142500.0,16.7599,16.7745,16.7307,16.7672,142500.0
2007-06-18 12:30:00,22.99,23.1,22.99,23.1,218900.0,16.7745,16.8547,16.7745,16.8547,218900.0
2007-06-18 13:00:00,23.1,23.1,22.98,22.99,247700.0,16.8547,16.8547,16.7672,16.7745,247700.0
2007-06-18 13:30:00,22.99,23.01,22.99,23.0,130700.0,16.7745,16.7891,16.7745,16.7818,130700.0
2007-06-18 14:00:00,23.0,23.02,22.98,23.01,277900.0,16.7818,16.7963,16.7672,16.7891,277900.0
2007-06-18 14:30:00,23.0,23.06,23.0,23.06,136000.0,16.7818,16.8255,16.7818,16.8255,136000.0
2007-06-18 15:00:00,23.05,23.08,23.02,23.07,208700.0,16.8182,16.8401,16.7963,16.8328,208700.0
2007-06-18 15:30:00,23.06,23.15,23.06,23.09,430800.0,16.8255,16.8912,16.8255,16.8474,430800.0
2007-06-19 09:30:00,23.09,23.12,22.95,22.97,264800.0,16.8474,16.8693,16.7453,16.7599,264800.0
2007-06-19 10:00:00,22.96,22.96,22.9,22.93,201700.0,16.7526,16.7526,16.7088,16.7307,201700.0
2007-06-19 10:30:00,22.93,22.94,22.8,22.85,397600.0,16.7307,16.738,16.6358,16.6723,397600.0
2007-06-19 11:00:00,22.85,22.86,22.79,22.86,278400.0,16.6723,16.6796,16.6285,16.6796,278400.0
2007-06-19 11:30:00,22.85,22.95,22.85,22.92,248100.0,16.6723,16.7453,16.6723,16.7234,248100.0
2007-06-19 12:00:00,22.91,23.01,22.9,23.01,248100.0,16.7161,16.7891,16.7088,16.7891,248100.0
2007-06-19 12:30:00,23.0,23.03,22.93,22.93,234900.0,16.7818,16.8036,16.7307,16.7307,234900.0
2007-06-19 13:00:00,22.93,22.96,22.88,22.91,147100.0,16.7307,16.7526,16.6942,16.7161,147100.0
2007-06-19 13:30:00,22.9,22.92,22.9,22.91,112500.0,16.7088,16.7234,16.7088,16.7161,112500.0
2007-06-19 14:00:00,22.91,22.96,22.87,22.96,256700.0,16.7161,16.7526,16.6869,16.7526,256700.0
2007-06-19 14:30:00,22.95,22.96,22.9,22.91,171600.0,16.7453,16.7526,16.7088,16.7161,171600.0
2007-06-19 15:00:00,22.91,22.91,22.84,22.9,242800.0,16.7161,16.7161,16.665,16.7088,242800.0
2007-06-19 15:30:00,22.9,22.96,22.89,22.96,281600.0,16.7088,16.7526,16.7015,16.7526,281600.0
2007-06-20 09:30:00,23.07,23.08,22.96,23.0,272400.0,16.8328,16.8401,16.7526,16.7818,272400.0
2007-06-20 10:00:00,22.99,23.15,22.91,23.14,487600.0,16.7745,16.8912,16.7161,16.8839,487600.0
2007-06-20 10:30:00,23.14,23.21,23.08,23.09,86400.0,16.8839,16.935,16.8401,16.8474,86400.0
2007-06-20 11:00:00,23.09,23.14,23.06,23.11,125200.0,16.8474,16.8839,16.8255,16.862,125200.0
2007-06-20 11:30:00,23.11,23.12,23.0,23.02,133800.0,16.862,16.8693,16.7818,16.7963,133800.0
2007-06-20 12:00:00,23.03,23.05,22.99,23.01,117100.0,16.8036,16.8182,16.7745,16.7891,117100.0
2007-06-20 12:30:00,23.02,23.05,23.02,23.05,42400.0,16.7963,16.8182,16.7963,16.8182,42400.0
2007-06-20 13:00:00,23.04,23.05,23.0,23.01,119300.0,16.8109,16.8182,16.7818,16.7891,119300.0
2007-06-20 13:30:00,23.01,23.04,23.01,23.03,67800.0,16.7891,16.8109,16.7891,16.8036,67800.0
2007-06-20 14:00:00,23.03,23.05,23.0,23.02,86600.0,16.8036,16.8182,16.7818,16.7963,86600.0
2007-06-20 14:30:00,23.02,23.05,23.0,23.05,127800.0,16.7963,16.8182,16.7818,16.8182,127800.0
2007-06-20 15:00:00,23.04,23.05,23.0,23.03,215100.0,16.8109,16.8182,16.7818,16.8036,215100.0
2007-06-20 15:30:00,23.02,23.07,22.98,23.0,502900.0,16.7963,16.8328,16.7672,16.7818,502900.0
2007-06-21 09:30:00,23.03,23.13,22.95,22.95,190600.0,16.8036,16.8766,16.7453,16.7453,190600.0
2007-06-21 10:00:00,22.95,23.7,22.95,23.57,778600.0,16.7453,17.2925,16.7453,17.1977,778600.0
2007-06-21 10:30:00,23.57,23.87,23.56,23.81,856900.0,17.1977,17.4165,17.1904,17.3728,856900.0
2007-06-21 11:00:00,23.8,23.92,23.77,23.88,326500.0,17.3655,17.453,17.3436,17.4238,326500.0
2007-06-21 11:30:00,23.88,23.91,23.83,23.88,244300.0,17.4238,17.4457,17.3874,17.4238,244300.0
2007-06-21 12:00:00,23.88,23.97,23.85,23.93,327400.0,17.4238,17.4895,17.402,17.4603,327400.0
2007-06-21 12:30:00,23.93,23.95,23.85,23.94,359100.0,17.4603,17.4749,17.402,17.4676,359100.0
2007-06-21 13:00:00,23.95,24.19,23.94,24.16,324900.0,17.4749,17.65,17.4676,17.6281,324900.0
2007-06-21 13:30:00,24.15,24.32,24.15,24.2,259700.0,17.6208,17.7449,17.6208,17.6573,259700.0
2007-06-21 14:00:00,24.2,24.26,24.15,24.19,327900.0,17.6573,17.7011,17.6208,17.65,327900.0
2007-06-21 14:30:00,24.19,24.19,23.81,24.01,1089600.0,17.65,17.65,17.3728,17.5187,1089600.0
2007-06-21 15:00:00,24.0,24.04,23.95,23.99,209500.0,17.5114,17.5406,17.4749,17.5041,209500.0
2007-06-21 15:30:00,23.99,24.12,23.99,24.11,439200.0,17.5041,17.599,17.5041,17.5917,439200.0
2007-06-22 09:30:00,23.84,23.85,23.52,23.61,336700.0,17.3947,17.402,17.1612,17.2268,336700.0
2007-06-22 10:00:00,23.61,23.7,23.55,23.55,289300.0,17.2268,17.2925,17.1831,17.1831,289300.0
2007-06-22 10:30:00,23.55,23.6,23.24,23.26,471000.0,17.1831,17.2195,16.9569,16.9715,471000.0
2007-06-22 11:00:00,23.26,23.27,23.13,23.21,309200.0,16.9715,16.9788,16.8766,16.935,309200.0
2007-06-22 11:30:00,23.21,23.25,23.1,23.16,244400.0,16.935,16.9642,16.8547,16.8985,244400.0
2007-06-22 12:00:00,23.17,23.17,23.04,23.04,230600.0,16.9058,16.9058,16.8109,16.8109,230600.0
2007-06-22 12:30:00,23.05,23.05,22.96,23.01,306100.0,16.8182,16.8182,16.7526,16.7891,306100.0
2007-06-22 13:00:00,23.01,23.05,22.9,23.02,170700.0,16.7891,16.8182,16.7088,16.7963,170700.0
2007-06-22 13:30:00,23.03,23.14,23.02,23.12,153800.0,16.8036,16.8839,16.7963,16.8693,153800.0
2007-06-22 14:00:00,23.11,23.15,23.07,23.15,151400.0,16.862,16.8912,16.8328,16.8912,151400.0
2007-06-22 14:30:00,23.14,23.18,23.11,23.16,223100.0,16.8839,16.9131,16.862,16.8985,223100.0
2007-06-22 15:00:00,23.16,23.19,23.14,23.16,185300.0,16.8985,16.9204,16.8839,16.8985,185300.0
2007-06-22 15:30:00,23.15,23.16,23.0,23.06,472200.0,16.8912,16.8985,16.7818,16.8255,472200.0
2007-06-25 09:30:00,23.06,23.24,23.06,23.19,119200.0,16.8255,16.9569,16.8255,16.9204,119200.0
2007-06-25 10:00:00,23.19,23.34,23.19,23.33,124800.0,16.9204,17.0298,16.9204,17.0225,124800.0
2007-06-25 10:30:00,23.33,23.36,23.28,23.35,128500.0,17.0225,17.0444,16.9861,17.0371,128500.0
2007-06-25 11:00:00,23.34,23.35,23.32,23.35,117900.0,17.0298,17.0371,17.0152,17.0371,117900.0
2007-06-25 11:30:00,23.34,23.35,23.27,23.32,96500.0,17.0298,17.0371,16.9788,17.0152,96500.0
2007-06-25 12:00:00,23.32,23.36,23.32,23.33,105200.0,17.0152,17.0444,17.0152,17.0225,105200.0
2007-06-25 12:30:00,23.33,23.33,23.24,23.24,63800.0,17.0225,17.0225,16.9569,16.9569,63800.0
2007-06-25 13:00:00,23.24,23.26,23.22,23.22,65100.0,16.9569,16.9715,16.9423,16.9423,65100.0
2007-06-25 13:30:00,23.22,23.25,23.21,23.21,73100.0,16.9423,16.9642,16.935,16.935,73100.0
2007-06-25 14:00:00,23.21,23.23,23.18,23.22,93200.0,16.935,16.9496,16.9131,16.9423,93200.0
2007-06-25 14:30:00,23.22,23.22,23.06,23.11,223300.0,16.9423,16.9423,16.8255,16.862,223300.0
2007-06-25 15:00:00,23.11,23.14,23.04,23.1,193500.0,16.862,16.8839,16.8109,16.8547,193500.0
2007-06-25 15:30:00,23.11,23.19,23.06,23.07,321800.0,16.862,16.9204,16.8255,16.8328,321800.0
2007-06-26 09:30:00,23.29,23.41,23.1,23.27,282100.0,16.9934,17.0809,16.8547,16.9788,282100.0
2007-06-26 10:00:00,23.28,23.41,23.27,23.33,377300.0,16.9861,17.0809,16.9788,17.0225,377300.0
2007-06-26 10:30:00,23.34,23.36,23.21,23.22,122000.0,17.0298,17.0444,16.935,16.9423,122000.0
2007-06-26 11:00:00,23.22,23.38,23.22,23.36,130000.0,16.9423,17.059,16.9423,17.0444,130000.0
2007-06-26 11:30:00,23.35,23.39,23.33,23.37,67800.0,17.0371,17.0663,17.0225,17.0517,67800.0
2007-06-26 12:00:00,23.37,23.38,23.3,23.35,75700.0,17.0517,17.059,17.0006,17.0371,75700.0
2007-06-26 12:30:00,23.35,23.35,23.29,23.33,51900.0,17.0371,17.0371,16.9934,17.0225,51900.0
2007-06-26 13:00:00,23.33,23.37,23.3,23.31,50100.0,17.0225,17.0517,17.0006,17.0079,50100.0
2007-06-26 13:30:00,23.31,23.36,23.26,23.31,78000.0,17.0079,17.0444,16.9715,17.0079,78000.0
2007-06-26 14:00:00,23.31,23.35,23.25,23.27,95100.0,17.0079,17.0371,16.9642,16.9788,95100.0
2007-06-26 14:30:00,23.26,23.31,23.22,23.26,98400.0,16.9715,17.0079,16.9423,16.9715,98400.0
2007-06-26 15:00:00,23.26,23.32,23.23,23.31,103200.0,16.9715,17.0152,16.9496,17.0079,103200.0
2007-06-26 15:30:00,23.31,23.34,23.25,23.26,155900.0,17.0079,17.0298,16.9642,16.9715,155900.0
2007-06-27 09:30:00,23.15,23.15,23.0,23.02,213000.0,16.8912,16.8912,16.7818,16.7963,213000.0
2007-06-27 10:00:00,23.01,23.08,22.94,23.03,195000.0,16.7891,16.8401,16.738,16.8036,195000.0
2007-06-27 10:30:00,23.02,23.05,22.92,22.94,181500.0,16.7963,16.8182,16.7234,16.738,181500.0
2007-06-27 11:00:00,22.93,23.05,22.91,22.96,143900.0,16.7307,16.8182,16.7161,16.7526,143900.0
2007-06-27 11:30:00,22.97,23.01,22.93,22.98,137500.0,16.7599,16.7891,16.7307,16.7672,137500.0
2007-06-27 12:00:00,22.98,23.01,22.96,22.97,96100.0,16.7672,16.7891,16.7526,16.7599,96100.0
2007-06-27 12:30:00,22.97,23.06,22.96,22.99,134100.0,16.7599,16.8255,16.7526,16.7745,134100.0
2007-06-27 13:00:00,23.0,23.02,22.97,23.01,103900.0,16.7818,16.7963,16.7599,16.7891,103900.0
2007-06-27 13:30:00,23.01,23.01,22.94,22.95,210800.0,16.7891,16.7891,16.738,16.7453,210800.0
2007-06-27 14:00:00,22.95,23.02,22.94,23.0,287900.0,16.7453,16.7963,16.738,16.7818,287900.0
2007-06-27 14:30:00,23.0,23.02,22.98,22.99,129800.0,16.7818,16.7963,16.7672,16.7745,129800.0
2007-06-27 15:00:00,22.98,23.03,22.98,22.99,175500.0,16.7672,16.8036,16.7672,16.7745,175500.0
2007-06-27 15:30:00,23.0,23.11,22.99,23.06,308300.0,16.7818,16.862,16.7745,16.8255,308300.0
2007-06-28 09:30:00,23.14,23.33,23.0,23.21,125100.0,16.8839,17.0225,16.7818,16.935,125100.0
2007-06-28 10:00:00,23.23,23.3,23.17,23.23,97300.0,16.9496,17.0006,16.9058,16.9496,97300.0
2007-06-28 10:30:00,23.24,23.31,23.22,23.25,71100.0,16.9569,17.0079,16.9423,16.9642,71100.0
2007-06-28 11:00:00,23.25,23.3,23.21,23.29,53400.0,16.9642,17.0006,16.935,16.9934,53400.0
2007-06-28 11:30:00,23.29,23.32,23.26,23.32,61900.0,16.9934,17.0152,16.9715,17.0152,61900.0
2007-06-28 12:00:00,23.32,23.33,23.31,23.33,44500.0,17.0152,17.0225,17.0079,17.0225,44500.0
2007-06-28 12:30:00,23.33,23.35,23.32,23.34,44700.0,17.0225,17.0371,17.0152,17.0298,44700.0
2007-06-28 13:00:00,23.34,23.35,23.28,23.3,57400.0,17.0298,17.0371,16.9861,17.0006,57400.0
2007-06-28 13:30:00,23.31,23.31,23.27,23.3,51900.0,17.0079,17.0079,16.9788,17.0006,51900.0
2007-06-28 14:00:00,23.31,23.34,23.2,23.24,110400.0,17.0079,17.0298,16.9277,16.9569,110400.0
2007-06-28 14:30:00,23.24,23.34,23.15,23.29,143300.0,16.9569,17.0298,16.8912,16.9934,143300.0
2007-06-28 15:00:00,23.29,23.3,23.22,23.25,79100.0,16.9934,17.0006,16.9423,16.9642,79100.0
2007-06-28 15:30:00,23.26,23.27,23.17,23.23,126800.0,16.9715,16.9788,16.9058,16.9496,126800.0
2007-06-29 09:30:00,23.24,23.33,23.21,23.27,108700.0,16.9569,17.0225,16.935,16.9788,108700.0
2007-06-29 10:00:00,23.27,23.35,23.27,23.35,137500.0,16.9788,17.0371,16.9788,17.0371,137500.0
2007-06-29 10:30:00,23.34,23.34,23.26,23.28,88900.0,17.0298,17.0298,16.9715,16.9861,88900.0
2007-06-29 11:00:00,23.27,23.28,23.25,23.26,59000.0,16.9788,16.9861,16.9642,16.9715,59000.0
2007-06-29 11:30:00,23.25,23.27,23.24,23.25,67100.0,16.9642,16.9788,16.9569,16.9642,67100.0
2007-06-29 12:00:00,23.25,23.25,23.14,23.14,41000.0,16.9642,16.9642,16.8839,16.8839,41000.0
2007-06-29 12:30:00,23.14,23.14,23.04,23.05,167200.0,16.8839,16.8839,16.8109,16.8182,167200.0
2007-06-29 13:00:00,23.06,23.07,23.02,23.05,110600.0,16.8255,16.8328,16.7963,16.8182,110600.0
2007-06-29 13:30:00,23.05,23.1,23.03,23.1,106300.0,16.8182,16.8547,16.8036,16.8547,106300.0
2007-06-29 14:00:00,23.1,23.1,23.0,23.01,145900.0,16.8547,16.8547,16.7818,16.7891,145900.0
2007-06-29 14:30:00,23.01,23.09,23.0,23.05,64700.0,16.7891,16.8474,16.7818,16.8182,64700.0
2007-06-29 15:00:00,23.05,23.07,22.91,22.92,202700.0,16.8182,16.8328,16.7161,16.7234,202700.0
2007-06-29 15:30:00,22.92,23.08,22.88,23.06,372100.0,16.7234,16.8401,16.6942,16.8255,372100.0
2007-07-03 09:30:00,23.59,24.92,23.33,23.69,436100.0,17.2122,18.1827,17.0225,17.2852,436100.0
2007-07-03 10:00:00,23.68,23.76,23.66,23.75,175200.0,17.2779,17.3363,17.2633,17.329,175200.0
2007-07-03 10:30:00,23.75,23.92,23.71,23.72,98300.0,17.329,17.453,17.2998,17.3071,98300.0
2007-07-03 11:00:00,23.71,23.72,23.66,23.67,95300.0,17.2998,17.3071,17.2633,17.2706,95300.0
2007-07-03 11:30:00,23.67,23.72,23.66,23.72,141000.0,17.2706,17.3071,17.2633,17.3071,141000.0
2007-07-03 12:00:00,23.72,23.79,23.72,23.74,122700.0,17.3071,17.3582,17.3071,17.3217,122700.0
2007-07-03 12:30:00,23.73,23.76,23.66,23.7,242500.0,17.3144,17.3363,17.2633,17.2925,242500.0
2007-07-05 09:30:00,23.78,23.79,23.61,23.73,246500.0,17.3509,17.3582,17.2268,17.3144,246500.0
2007-07-05 10:00:00,23.72,23.72,23.6,23.69,189000.0,17.3071,17.3071,17.2195,17.2852,189000.0
2007-07-05 10:30:00,23.69,23.75,23.67,23.7,216700.0,17.2852,17.329,17.2706,17.2925,216700.0
2007-07-05 11:00:00,23.7,23.73,23.68,23.72,220500.0,17.2925,17.3144,17.2779,17.3071,220500.0
2007-07-05 11:30:00,23.72,23.72,23.69,23.71,151900.0,17.3071,17.3071,17.2852,17.2998,151900.0
2007-07-05 12:00:00,23.7,23.71,23.63,23.64,119900.0,17.2925,17.2998,17.2414,17.2487,119900.0
2007-07-05 12:30:00,23.63,23.64,23.47,23.54,164300.0,17.2414,17.2487,17.1247,17.1758,164300.0
2007-07-05 13:00:00,23.53,23.6,23.53,23.56,102100.0,17.1685,17.2195,17.1685,17.1904,102100.0
2007-07-05 13:30:00,23.55,23.67,23.55,23.61,120100.0,17.1831,17.2706,17.1831,17.2268,120100.0
2007-07-05 14:00:00,23.61,23.72,23.61,23.7,153100.0,17.2268,17.3071,17.2268,17.2925,153100.0
2007-07-05 14:30:00,23.71,23.71,23.67,23.68,127600.0,17.2998,17.2998,17.2706,17.2779,127600.0
2007-07-05 15:00:00,23.69,23.69,23.66,23.66,92800.0,17.2852,17.2852,17.2633,17.2633,92800.0
2007-07-05 15:30:00,23.67,23.67,23.6,23.65,181400.0,17.2706,17.2706,17.2195,17.256,181400.0
2007-07-06 09:30:00,23.73,23.73,23.52,23.62,136300.0,17.3144,17.3144,17.1612,17.2341,136300.0
2007-07-06 10:00:00,23.62,23.65,23.51,23.64,227500.0,17.2341,17.256,17.1539,17.2487,227500.0
2007-07-06 10:30:00,23.65,23.67,23.52,23.61,177800.0,17.256,17.2706,17.1612,17.2268,177800.0
2007-07-06 11:00:00,23.62,23.66,23.58,23.65,149300.0,17.2341,17.2633,17.2049,17.256,149300.0
2007-07-06 11:30:00,23.66,23.8,23.62,23.73,184400.0,17.2633,17.3655,17.2341,17.3144,184400.0
2007-07-06 12:00:00,23.74,23.79,23.63,23.65,155600.0,17.3217,17.3582,17.2414,17.256,155600.0
2007-07-06 12:30:00,23.66,23.71,23.64,23.68,96100.0,17.2633,17.2998,17.2487,17.2779,96100.0
2007-07-06 13:00:00,23.68,23.71,23.68,23.71,70200.0,17.2779,17.2998,17.2779,17.2998,70200.0
2007-07-06 13:30:00,23.7,23.73,23.68,23.68,97900.0,17.2925,17.3144,17.2779,17.2779,97900.0
2007-07-06 14:00:00,23.69,23.69,23.64,23.65,107800.0,17.2852,17.2852,17.2487,17.256,107800.0
2007-07-06 14:30:00,23.65,23.68,23.64,23.66,146200.0,17.256,17.2779,17.2487,17.2633,146200.0
2007-07-06 15:00:00,23.67,23.69,23.66,23.68,107300.0,17.2706,17.2852,17.2633,17.2779,107300.0
2007-07-06 15:30:00,23.68,23.73,23.62,23.67,152100.0,17.2779,17.3144,17.2341,17.2706,152100.0
2007-07-09 09:30:00,23.68,23.75,23.48,23.53,345100.0,17.2779,17.329,17.132,17.1685,345100.0
2007-07-09 10:00:00,23.52,23.7,23.51,23.59,274300.0,17.1612,17.2925,17.1539,17.2122,274300.0
2007-07-09 10:30:00,23.59,23.59,23.39,23.4,126700.0,17.2122,17.2122,17.0663,17.0736,126700.0
2007-07-09 11:00:00,23.4,23.49,23.39,23.47,158900.0,17.0736,17.1393,17.0663,17.1247,158900.0
2007-07-09 11:30:00,23.48,23.51,23.44,23.44,40600.0,17.132,17.1539,17.1028,17.1028,40600.0
2007-07-09 12:00:00,23.44,23.46,23.4,23.41,47400.0,17.1028,17.1174,17.0736,17.0809,47400.0
2007-07-09 12:30:00,23.41,23.44,23.37,23.38,132300.0,17.0809,17.1028,17.0517,17.059,132300.0
2007-07-09 13:00:00,23.39,23.43,23.37,23.4,82400.0,17.0663,17.0955,17.0517,17.0736,82400.0
2007-07-09 13:30:00,23.4,23.41,23.37,23.39,45800.0,17.0736,17.0809,17.0517,17.0663,45800.0
2007-07-09 14:00:00,23.39,23.39,23.36,23.38,73800.0,17.0663,17.0663,17.0444,17.059,73800.0
2007-07-09 14:30:00,23.37,23.51,23.37,23.49,79100.0,17.0517,17.1539,17.0517,17.1393,79100.0
2007-07-09 15:00:00,23.49,23.53,23.48,23.5,137000.0,17.1393,17.1685,17.132,17.1466,137000.0
2007-07-09 15:30:00,23.5,23.5,23.37,23.45,401000.0,17.1466,17.1466,17.0517,17.1101,401000.0
2007-07-10 09:30:00,23.18,23.61,23.18,23.49,410800.0,16.9131,17.2268,16.9131,17.1393,410800.0
2007-07-10 10:00:00,23.5,23.54,23.49,23.53,257300.0,17.1466,17.1758,17.1393,17.1685,257300.0
2007-07-10 10:30:00,23.54,23.55,23.49,23.51,219600.0,17.1758,17.1831,17.1393,17.1539,219600.0
2007-07-10 11:00:00,23.51,23.54,23.48,23.49,491700.0,17.1539,17.1758,17.132,17.1393,491700.0
2007-07-10 11:30:00,23.49,23.52,23.49,23.51,81300.0,17.1393,17.1612,17.1393,17.1539,81300.0
2007-07-10 12:00:00,23.51,23.52,23.48,23.5,71600.0,17.1539,17.1612,17.132,17.1466,71600.0
2007-07-10 12:30:00,23.51,23.53,23.47,23.51,69100.0,17.1539,17.1685,17.1247,17.1539,69100.0
2007-07-10 13:00:00,23.51,23.53,23.45,23.5,86400.0,17.1539,17.1685,17.1101,17.1466,86400.0
2007-07-10 13:30:00,23.5,23.53,23.37,23.41,139100.0,17.1466,17.1685,17.0517,17.0809,139100.0
2007-07-10 14:00:00,23.42,23.5,23.36,23.45,97400.0,17.0882,17.1466,17.0444,17.1101,97400.0
2007-07-10 14:30:00,23.44,23.48,23.42,23.45,90600.0,17.1028,17.132,17.0882,17.1101,90600.0
2007-07-10 15:00:00,23.44,23.47,23.39,23.42,170700.0,17.1028,17.1247,17.0663,17.0882,170700.0
2007-07-10 15:30:00,23.42,23.42,23.25,23.25,173400.0,17.0882,17.0882,16.9642,16.9642,173400.0
2007-07-11 09:30:00,23.29,23.42,23.22,23.31,101800.0,16.9934,17.0882,16.9423,17.0079,101800.0
2007-07-11 10:00:00,23.29,23.39,23.28,23.29,70000.0,16.9934,17.0663,16.9861,16.9934,70000.0
2007-07-11 10:30:00,23.3,23.31,23.24,23.29,83000.0,17.0006,17.0079,16.9569,16.9934,83000.0
2007-07-11 11:00:00,23.29,23.3,23.23,23.26,118300.0,16.9934,17.0006,16.9496,16.9715,118300.0
2007-07-11 11:30:00,23.27,23.28,23.18,23.23,97200.0,16.9788,16.9861,16.9131,16.9496,97200.0
2007-07-11 12:00:00,23.23,23.29,23.13,23.16,96300.0,16.9496,16.9934,16.8766,16.8985,96300.0
2007-07-11 12:30:00,23.16,23.19,23.1,23.14,56700.0,16.8985,16.9204,16.8547,16.8839,56700.0
2007-07-11 13:00:00,23.14,23.19,23.14,23.17,45600.0,16.8839,16.9204,16.8839,16.9058,45600.0
2007-07-11 13:30:00,23.17,23.22,23.12,23.12,57800.0,16.9058,16.9423,16.8693,16.8693,57800.0
2007-07-11 14:00:00,23.12,23.17,23.07,23.14,66100.0,16.8693,16.9058,16.8328,16.8839,66100.0
2007-07-11 14:30:00,23.14,23.15,23.05,23.09,110700.0,16.8839,16.8912,16.8182,16.8474,110700.0
2007-07-11 15:00:00,23.09,23.18,23.09,23.14,124300.0,16.8474,16.9131,16.8474,16.8839,124300.0
2007-07-11 15:30:00,23.14,23.19,23.12,23.19,147700.0,16.8839,16.9204,16.8693,16.9204,147700.0
2007-07-12 09:30:00,23.22,23.4,23.2,23.29,150000.0,16.9423,17.0736,16.9277,16.9934,150000.0
2007-07-12 10:00:00,23.29,23.39,23.23,23.35,238100.0,16.9934,17.0663,16.9496,17.0371,238100.0
2007-07-12 10:30:00,23.35,23.44,23.34,23.39,230200.0,17.0371,17.1028,17.0298,17.0663,230200.0
2007-07-12 11:00:00,23.4,23.44,23.35,23.38,317100.0,17.0736,17.1028,17.0371,17.059,317100.0
2007-07-12 11:30:00,23.38,23.43,23.2,23.4,190700.0,17.059,17.0955,16.9277,17.0736,190700.0
2007-07-12 12:00:00,23.41,23.44,23.39,23.41,199800.0,17.0809,17.1028,17.0663,17.0809,199800.0
2007-07-12 12:30:00,23.41,23.42,23.37,23.38,53200.0,17.0809,17.0882,17.0517,17.059,53200.0
2007-07-12 13:00:00,23.39,23.4,23.37,23.39,196200.0,17.0663,17.0736,17.0517,17.0663,196200.0
2007-07-12 13:30:00,23.4,23.41,23.39,23.4,89400.0,17.0736,17.0809,17.0663,17.0736,89400.0
2007-07-12 14:00:00,23.4,23.44,23.37,23.41,103800.0,17.0736,17.1028,17.0517,17.0809,103800.0
2007-07-12 14:30:00,23.41,23.5,23.41,23.45,277200.0,17.0809,17.1466,17.0809,17.1101,277200.0
2007-07-12 15:00:00,23.44,23.52,23.44,23.51,272300.0,17.1028,17.1612,17.1028,17.1539,272300.0
2007-07-12 15:30:00,23.51,23.58,23.48,23.58,588000.0,17.1539,17.2049,17.132,17.2049,588000.0
2007-07-13 09:30:00,23.48,23.6,23.45,23.5,125300.0,17.132,17.2195,17.1101,17.1466,125300.0
2007-07-13 10:00:00,23.51,23.56,23.44,23.51,102000.0,17.1539,17.1904,17.1028,17.1539,102000.0
2007-07-13 10:30:00,23.51,23.8,23.5,23.79,192500.0,17.1539,17.3655,17.1466,17.3582,192500.0
2007-07-13 11:00:00,23.79,23.79,23.67,23.73,95800.0,17.3582,17.3582,17.2706,17.3144,95800.0
2007-07-13 11:30:00,23.73,23.73,23.7,23.72,74000.0,17.3144,17.3144,17.2925,17.3071,74000.0
2007-07-13 12:00:00,23.72,23.81,23.72,23.81,73700.0,17.3071,17.3728,17.3071,17.3728,73700.0
2007-07-13 12:30:00,23.81,23.84,23.78,23.84,53900.0,17.3728,17.3947,17.3509,17.3947,53900.0
2007-07-13 13:00:00,23.83,23.86,23.83,23.83,47900.0,17.3874,17.4092,17.3874,17.3874,47900.0
2007-07-13 13:30:00,23.83,23.84,23.77,23.77,79100.0,17.3874,17.3947,17.3436,17.3436,79100.0
2007-07-13 14:00:00,23.77,23.77,23.71,23.73,82300.0,17.3436,17.3436,17.2998,17.3144,82300.0
2007-07-13 14:30:00,23.72,23.94,23.71,23.93,148800.0,17.3071,17.4676,17.2998,17.4603,148800.0
2007-07-13 15:00:00,23.93,23.98,23.9,23.98,103200.0,17.4603,17.4968,17.4384,17.4968,103200.0
2007-07-13 15:30:00,23.98,24.02,23.9,23.92,304600.0,17.4968,17.526,17.4384,17.453,304600.0
2007-07-16 09:30:00,23.72,23.82,23.44,23.44,468100.0,17.3071,17.3801,17.1028,17.1028,468100.0
2007-07-16 10:00:00,23.43,23.48,23.28,23.48,280000.0,17.0955,17.132,16.9861,17.132,280000.0
2007-07-16 10:30:00,23.49,23.65,23.48,23.63,185200.0,17.1393,17.256,17.132,17.2414,185200.0
2007-07-16 11:00:00,23.63,23.69,23.54,23.65,82000.0,17.2414,17.2852,17.1758,17.256,82000.0
2007-07-16 11:30:00,23.64,23.68,23.6,23.6,94300.0,17.2487,17.2779,17.2195,17.2195,94300.0
2007-07-16 12:00:00,23.61,23.65,23.58,23.65,55900.0,17.2268,17.256,17.2049,17.256,55900.0
2007-07-16 12:30:00,23.65,23.67,23.62,23.67,35400.0,17.256,17.2706,17.2341,17.2706,35400.0
2007-07-16 13:00:00,23.68,23.69,23.62,23.65,72600.0,17.2779,17.2852,17.2341,17.256,72600.0
2007-07-16 13:30:00,23.65,23.66,23.59,23.6,56200.0,17.256,17.2633,17.2122,17.2195,56200.0
2007-07-16 14:00:00,23.6,23.66,23.59,23.66,59700.0,17.2195,17.2633,17.2122,17.2633,59700.0
2007-07-16 14:30:00,23.65,23.74,23.63,23.73,130500.0,17.256,17.3217,17.2414,17.3144,130500.0
2007-07-16 15:00:00,23.72,23.82,23.71,23.79,151000.0,17.3071,17.3801,17.2998,17.3582,151000.0
2007-07-16 15:30:00,23.8,23.8,23.73,23.76,252200.0,17.3655,17.3655,17.3144,17.3363,252200.0
2007-07-17 09:30:00,23.8,23.95,23.69,23.95,124300.0,17.3655,17.4749,17.2852,17.4749,124300.0
2007-07-17 10:00:00,23.95,24.04,23.95,24.02,159900.0,17.4749,17.5406,17.4749,17.526,159900.0
2007-07-17 10:30:00,24.02,24.04,23.94,23.97,69600.0,17.526,17.5406,17.4676,17.4895,69600.0
2007-07-17 11:00:00,23.96,24.0,23.9,23.93,130700.0,17.4822,17.5114,17.4384,17.4603,130700.0
2007-07-17 11:30:00,23.93,23.93,23.82,23.87,148200.0,17.4603,17.4603,17.3801,17.4165,148200.0
2007-07-17 12:00:00,23.87,23.87,23.8,23.83,47700.0,17.4165,17.4165,17.3655,17.3874,47700.0
2007-07-17 12:30:00,23.82,23.83,23.79,23.8,71000.0,17.3801,17.3874,17.3582,17.3655,71000.0
2007-07-17 13:00:00,23.79,23.81,23.77,23.77,89100.0,17.3582,17.3728,17.3436,17.3436,89100.0
2007-07-17 13:30:00,23.77,23.77,23.62,23.64,318300.0,17.3436,17.3436,17.2341,17.2487,318300.0
2007-07-17 14:00:00,23.65,23.66,23.59,23.6,242600.0,17.256,17.2633,17.2122,17.2195,242600.0
2007-07-17 14:30:00,23.6,23.61,23.59,23.59,175100.0,17.2195,17.2268,17.2122,17.2122,175100.0
2007-07-17 15:00:00,23.6,23.61,23.49,23.51,224500.0,17.2195,17.2268,17.1393,17.1539,224500.0
2007-07-17 15:30:00,23.49,23.52,23.4,23.49,411400.0,17.1393,17.1612,17.0736,17.1393,411400.0
2007-07-18 09:30:00,23.43,23.54,23.29,23.5,161200.0,17.0955,17.1758,16.9934,17.1466,161200.0
2007-07-18 10:00:00,23.52,23.56,23.47,23.53,97800.0,17.1612,17.1904,17.1247,17.1685,97800.0
2007-07-18 10:30:00,23.52,23.53,23.41,23.51,99400.0,17.1612,17.1685,17.0809,17.1539,99400.0
2007-07-18 11:00:00,23.5,23.53,23.35,23.37,82600.0,17.1466,17.1685,17.0371,17.0517,82600.0
2007-07-18 11:30:00,23.37,23.41,23.32,23.37,106500.0,17.0517,17.0809,17.0152,17.0517,106500.0
2007-07-18 12:00:00,23.38,23.47,23.29,23.31,137300.0,17.059,17.1247,16.9934,17.0079,137300.0
2007-07-18 12:30:00,23.31,23.32,23.25,23.3,90400.0,17.0079,17.0152,16.9642,17.0006,90400.0
2007-07-18 13:00:00,23.3,23.31,23.2,23.23,69000.0,17.0006,17.0079,16.9277,16.9496,69000.0
2007-07-18 13:30:00,23.22,23.29,23.18,23.19,106900.0,16.9423,16.9934,16.9131,16.9204,106900.0
2007-07-18 14:00:00,23.19,23.22,23.16,23.2,105600.0,16.9204,16.9423,16.8985,16.9277,105600.0
2007-07-18 14:30:00,23.2,23.3,23.2,23.28,84400.0,16.9277,17.0006,16.9277,16.9861,84400.0
2007-07-18 15:00:00,23.29,23.32,23.24,23.24,89100.0,16.9934,17.0152,16.9569,16.9569,89100.0
2007-07-18 15:30:00,23.24,23.43,23.24,23.39,190000.0,16.9569,17.0955,16.9569,17.0663,190000.0
2007-07-19 09:30:00,23.54,23.73,23.52,23.58,101200.0,17.1758,17.3144,17.1612,17.2049,101200.0
2007-07-19 10:00:00,23.6,23.81,23.58,23.8,83100.0,17.2195,17.3728,17.2049,17.3655,83100.0
2007-07-19 10:30:00,23.79,23.82,23.74,23.81,142400.0,17.3582,17.3801,17.3217,17.3728,142400.0
2007-07-19 11:00:00,23.81,23.97,23.8,23.92,131600.0,17.3728,17.4895,17.3655,17.453,131600.0
2007-07-19 11:30:00,23.93,23.96,23.89,23.91,78600.0,17.4603,17.4822,17.4311,17.4457,78600.0
2007-07-19 12:00:00,23.91,23.92,23.86,23.86,94700.0,17.4457,17.453,17.4092,17.4092,94700.0
2007-07-19 12:30:00,23.86,23.86,23.82,23.83,68100.0,17.4092,17.4092,17.3801,17.3874,68100.0
2007-07-19 13:00:00,23.84,23.84,23.78,23.78,61000.0,17.3947,17.3947,17.3509,17.3509,61000.0
2007-07-19 13:30:00,23.78,23.78,23.69,23.72,113700.0,17.3509,17.3509,17.2852,17.3071,113700.0
2007-07-19 14:00:00,23.72,23.72,23.61,23.61,101100.0,17.3071,17.3071,17.2268,17.2268,101100.0
2007-07-19 14:30:00,23.62,23.69,23.62,23.68,108800.0,17.2341,17.2852,17.2341,17.2779,108800.0
2007-07-19 15:00:00,23.68,23.76,23.68,23.71,81500.0,17.2779,17.3363,17.2779,17.2998,81500.0
2007-07-19 15:30:00,23.72,23.76,23.69,23.73,214500.0,17.3071,17.3363,17.2852,17.3144,214500.0
2007-07-20 09:30:00,23.79,23.91,23.62,23.72,357300.0,17.3582,17.4457,17.2341,17.3071,357300.0
2007-07-20 10:00:00,23.73,23.77,23.72,23.73,59200.0,17.3144,17.3436,17.3071,17.3144,59200.0
2007-07-20 10:30:00,23.73,23.82,23.7,23.74,103700.0,17.3144,17.3801,17.2925,17.3217,103700.0
2007-07-20 11:00:00,23.73,23.77,23.72,23.75,51600.0,17.3144,17.3436,17.3071,17.329,51600.0
2007-07-20 11:30:00,23.74,23.81,23.68,23.68,133500.0,17.3217,17.3728,17.2779,17.2779,133500.0
2007-07-20 12:00:00,23.68,23.73,23.64,23.72,88300.0,17.2779,17.3144,17.2487,17.3071,88300.0
2007-07-20 12:30:00,23.72,23.72,23.52,23.54,84800.0,17.3071,17.3071,17.1612,17.1758,84800.0
2007-07-20 13:00:00,23.54,23.67,23.54,23.65,55400.0,17.1758,17.2706,17.1758,17.256,55400.0
2007-07-20 13:30:00,23.64,23.72,23.64,23.65,83800.0,17.2487,17.3071,17.2487,17.256,83800.0
2007-07-20 14:00:00,23.65,23.74,23.62,23.66,64900.0,17.256,17.3217,17.2341,17.2633,64900.0
2007-07-20 14:30:00,23.65,23.74,23.61,23.72,74400.0,17.256,17.3217,17.2268,17.3071,74400.0
2007-07-20 15:00:00,23.71,23.74,23.66,23.67,81700.0,17.2998,17.3217,17.2633,17.2706,81700.0
2007-07-20 15:30:00,23.67,23.69,23.58,23.63,297700.0,17.2706,17.2852,17.2049,17.2414,297700.0
2007-07-23 09:30:00,23.76,23.88,23.69,23.74,169000.0,17.3363,17.4238,17.2852,17.3217,169000.0
2007-07-23 10:00:00,23.75,23.91,23.67,23.72,104700.0,17.329,17.4457,17.2706,17.3071,104700.0
2007-07-23 10:30:00,23.71,23.8,23.68,23.8,103200.0,17.2998,17.3655,17.2779,17.3655,103200.0
2007-07-23 11:00:00,23.8,23.86,23.8,23.85,43400.0,17.3655,17.4092,17.3655,17.402,43400.0
2007-07-23 11:30:00,23.85,23.85,23.81,23.82,66500.0,17.402,17.402,17.3728,17.3801,66500.0
2007-07-23 12:00:00,23.82,23.85,23.82,23.84,35600.0,17.3801,17.402,17.3801,17.3947,35600.0
2007-07-23 12:30:00,23.83,23.86,23.83,23.83,69300.0,17.3874,17.4092,17.3874,17.3874,69300.0
2007-07-23 13:00:00,23.83,23.84,23.8,23.82,73400.0,17.3874,17.3947,17.3655,17.3801,73400.0
2007-07-23 13:30:00,23.83,23.83,23.81,23.81,46100.0,17.3874,17.3874,17.3728,17.3728,46100.0
2007-07-23 14:00:00,23.82,23.83,23.74,23.82,125400.0,17.3801,17.3874,17.3217,17.3801,125400.0
2007-07-23 14:30:00,23.82,23.86,23.79,23.81,97500.0,17.3801,17.4092,17.3582,17.3728,97500.0
2007-07-23 15:00:00,23.81,23.81,23.77,23.78,83800.0,17.3728,17.3728,17.3436,17.3509,83800.0
2007-07-23 15:30:00,23.79,23.79,23.68,23.71,172800.0,17.3582,17.3582,17.2779,17.2998,172800.0
2007-07-24 09:30:00,23.66,23.68,23.52,23.53,80000.0,17.2633,17.2779,17.1612,17.1685,80000.0
2007-07-24 10:00:00,23.55,23.59,23.44,23.51,88100.0,17.1831,17.2122,17.1028,17.1539,88100.0
2007-07-24 10:30:00,23.51,23.61,23.5,23.53,69600.0,17.1539,17.2268,17.1466,17.1685,69600.0
2007-07-24 11:00:00,23.53,23.53,23.35,23.37,91600.0,17.1685,17.1685,17.0371,17.0517,91600.0
2007-07-24 11:30:00,23.37,23.38,23.27,23.37,123400.0,17.0517,17.059,16.9788,17.0517,123400.0
2007-07-24 12:00:00,23.38,23.44,23.35,23.42,86500.0,17.059,17.1028,17.0371,17.0882,86500.0
2007-07-24 12:30:00,23.42,23.46,23.35,23.37,86400.0,17.0882,17.1174,17.0371,17.0517,86400.0
2007-07-24 13:00:00,23.36,23.4,23.31,23.32,143900.0,17.0444,17.0736,17.0079,17.0152,143900.0
2007-07-24 13:30:00,23.31,23.38,23.18,23.29,130500.0,17.0079,17.059,16.9131,16.9934,130500.0
2007-07-24 14:00:00,23.28,23.29,23.11,23.2,155100.0,16.9861,16.9934,16.862,16.9277,155100.0
2007-07-24 14:30:00,23.2,23.25,23.16,23.17,93500.0,16.9277,16.9642,16.8985,16.9058,93500.0
2007-07-24 15:00:00,23.17,23.18,23.03,23.04,227400.0,16.9058,16.9131,16.8036,16.8109,227400.0
2007-07-24 15:30:00,23.05,23.07,22.94,22.99,376200.0,16.8182,16.8328,16.738,16.7745,376200.0
2007-07-25 09:30:00,22.99,23.15,22.8,22.83,229800.0,16.7745,16.8912,16.6358,16.6577,229800.0
2007-07-25 10:00:00,22.82,22.87,22.77,22.79,177500.0,16.6504,16.6869,16.6139,16.6285,177500.0
2007-07-25 10:30:00,22.81,22.84,22.62,22.8,193100.0,16.6431,16.665,16.5045,16.6358,193100.0
2007-07-25 11:00:00,22.79,22.92,22.69,22.88,152300.0,16.6285,16.7234,16.5556,16.6942,152300.0
2007-07-25 11:30:00,22.88,22.93,22.82,22.86,125300.0,16.6942,16.7307,16.6504,16.6796,125300.0
2007-07-25 12:00:00,22.85,22.89,22.71,22.82,100300.0,16.6723,16.7015,16.5702,16.6504,100300.0
2007-07-25 12:30:00,22.82,22.82,22.72,22.77,182700.0,16.6504,16.6504,16.5775,16.6139,182700.0
2007-07-25 13:00:00,22.77,22.77,22.52,22.54,176600.0,16.6139,16.6139,16.4315,16.4461,176600.0
2007-07-25 13:30:00,22.54,22.69,22.53,22.64,184500.0,16.4461,16.5556,16.4388,16.5191,184500.0
2007-07-25 14:00:00,22.64,22.68,22.55,22.57,159000.0,16.5191,16.5483,16.4534,16.468,159000.0
2007-07-25 14:30:00,22.57,22.58,22.45,22.48,230200.0,16.468,16.4753,16.3805,16.4023,230200.0
2007-07-25 15:00:00,22.48,22.65,22.47,22.56,214700.0,16.4023,16.5264,16.395,16.4607,214700.0
2007-07-25 15:30:00,22.56,22.63,22.5,22.55,482100.0,16.4607,16.5118,16.4169,16.4534,482100.0
2007-07-26 09:30:00,22.29,22.5,21.8,22.42,454900.0,16.2637,16.4169,15.9062,16.3586,454900.0
2007-07-26 10:00:00,22.42,22.5,22.35,22.49,288300.0,16.3586,16.4169,16.3075,16.4096,288300.0
2007-07-26 10:30:00,22.5,22.54,22.45,22.49,240500.0,16.4169,16.4461,16.3805,16.4096,240500.0
2007-07-26 11:00:00,22.49,22.54,22.24,22.36,177400.0,16.4096,16.4461,16.2272,16.3148,177400.0
2007-07-26 11:30:00,22.37,22.47,22.25,22.47,124300.0,16.3221,16.395,16.2345,16.395,124300.0
2007-07-26 12:00:00,22.47,22.47,22.26,22.3,128100.0,16.395,16.395,16.2418,16.271,128100.0
2007-07-26 12:30:00,22.3,22.41,22.24,22.36,111800.0,16.271,16.3513,16.2272,16.3148,111800.0
2007-07-26 13:00:00,22.35,22.42,22.15,22.18,79400.0,16.3075,16.3586,16.1616,16.1834,79400.0
2007-07-26 13:30:00,22.16,22.31,22.1,22.14,166000.0,16.1689,16.2783,16.1251,16.1543,166000.0
2007-07-26 14:00:00,22.15,22.17,21.96,21.98,116100.0,16.1616,16.1762,16.0229,16.0375,116100.0
2007-07-26 14:30:00,21.99,22.09,21.81,21.96,138800.0,16.0448,16.1178,15.9135,16.0229,138800.0
2007-07-26 15:00:00,21.96,22.26,21.95,22.07,160100.0,16.0229,16.2418,16.0156,16.1032,160100.0
2007-07-26 15:30:00,22.08,22.15,21.96,22.03,366100.0,16.1105,16.1616,16.0229,16.074,366100.0
2007-07-27 09:30:00,21.78,22.32,21.76,21.96,161400.0,15.8916,16.2856,15.877,16.0229,161400.0
2007-07-27 10:00:00,21.96,22.1,21.89,21.94,117800.0,16.0229,16.1251,15.9719,16.0083,117800.0
2007-07-27 10:30:00,21.94,21.98,21.65,21.7,174000.0,16.0083,16.0375,15.7967,15.8332,174000.0
2007-07-27 11:00:00,21.7,21.97,21.7,21.95,108100.0,15.8332,16.0302,15.8332,16.0156,108100.0
2007-07-27 11:30:00,21.94,21.99,21.72,21.74,152000.0,16.0083,16.0448,15.8478,15.8624,152000.0
2007-07-27 12:00:00,21.74,21.86,21.7,21.82,111200.0,15.8624,15.95,15.8332,15.9208,111200.0
2007-07-27 12:30:00,21.81,21.95,21.75,21.87,124700.0,15.9135,16.0156,15.8697,15.9573,124700.0
2007-07-27 13:00:00,21.87,21.97,21.77,21.84,183400.0,15.9573,16.0302,15.8843,15.9354,183400.0
2007-07-27 13:30:00,21.84,21.91,21.81,21.85,145100.0,15.9354,15.9864,15.9135,15.9427,145100.0
2007-07-27 14:00:00,21.85,21.87,21.7,21.73,184600.0,15.9427,15.9573,15.8332,15.8551,184600.0
2007-07-27 14:30:00,21.72,21.81,21.7,21.77,178300.0,15.8478,15.9135,15.8332,15.8843,178300.0
2007-07-27 15:00:00,21.77,21.88,21.74,21.81,171000.0,15.8843,15.9646,15.8624,15.9135,171000.0
2007-07-27 15:30:00,21.8,21.83,21.36,21.41,458300.0,15.9062,15.9281,15.5851,15.6216,458300.0
2007-07-30 09:30:00,22.3,22.3,21.26,21.74,606000.0,16.271,16.271,15.5122,15.8624,606000.0
2007-07-30 10:00:00,21.73,21.9,21.48,21.63,344600.0,15.8551,15.9791,15.6727,15.7821,344600.0
2007-07-30 10:30:00,21.64,21.65,21.54,21.54,260600.0,15.7894,15.7967,15.7165,15.7165,260600.0
2007-07-30 11:00:00,21.54,21.6,21.49,21.57,202100.0,15.7165,15.7603,15.68,15.7384,202100.0
2007-07-30 11:30:00,21.57,21.73,21.45,21.47,204600.0,15.7384,15.8551,15.6508,15.6654,204600.0
2007-07-30 12:00:00,21.47,21.53,21.46,21.48,138700.0,15.6654,15.7092,15.6581,15.6727,138700.0
2007-07-30 12:30:00,21.48,21.62,21.47,21.55,125300.0,15.6727,15.7748,15.6654,15.7238,125300.0
2007-07-30 13:00:00,21.57,21.62,21.48,21.52,114600.0,15.7384,15.7748,15.6727,15.7019,114600.0
2007-07-30 13:30:00,21.52,21.63,21.47,21.59,135000.0,15.7019,15.7821,15.6654,15.753,135000.0
2007-07-30 14:00:00,21.59,21.89,21.59,21.85,191600.0,15.753,15.9719,15.753,15.9427,191600.0
2007-07-30 14:30:00,21.84,21.89,21.77,21.8,127700.0,15.9354,15.9719,15.8843,15.9062,127700.0
2007-07-30 15:00:00,21.79,21.98,21.77,21.92,330400.0,15.8989,16.0375,15.8843,15.9937,330400.0
2007-07-30 15:30:00,21.92,22.01,21.9,21.95,426800.0,15.9937,16.0594,15.9791,16.0156,426800.0
2007-07-31 09:30:00,21.95,22.14,21.89,22.04,238500.0,16.0156,16.1543,15.9719,16.0813,238500.0
2007-07-31 10:00:00,22.05,22.1,21.95,21.95,147200.0,16.0886,16.1251,16.0156,16.0156,147200.0
2007-07-31 10:30:00,21.94,22.0,21.56,21.56,214700.0,16.0083,16.0521,15.7311,15.7311,214700.0
2007-07-31 11:00:00,21.58,21.67,21.5,21.58,133700.0,15.7457,15.8113,15.6873,15.7457,133700.0
2007-07-31 11:30:00,21.59,21.72,21.55,21.67,82300.0,15.753,15.8478,15.7238,15.8113,82300.0
2007-07-31 12:00:00,21.66,21.69,21.63,21.66,94700.0,15.804,15.8259,15.7821,15.804,94700.0
2007-07-31 12:30:00,21.67,21.73,21.62,21.68,123600.0,15.8113,15.8551,15.7748,15.8186,123600.0
2007-07-31 13:00:00,21.68,21.73,21.55,21.56,89300.0,15.8186,15.8551,15.7238,15.7311,89300.0
2007-07-31 13:30:00,21.57,21.66,21.38,21.48,251400.0,15.7384,15.804,15.5997,15.6727,251400.0
2007-07-31 14:00:00,21.51,21.54,21.25,21.29,455400.0,15.6946,15.7165,15.5049,15.5341,455400.0
2007-07-31 14:30:00,21.28,21.39,21.25,21.3,280100.0,15.5268,15.607,15.5049,15.5414,280100.0
2007-07-31 15:00:00,21.31,21.46,21.31,21.39,202600.0,15.5487,15.6581,15.5487,15.607,202600.0
2007-07-31 15:30:00,21.38,21.44,21.27,21.27,428600.0,15.5997,15.6435,15.5195,15.5195,428600.0
2007-08-01 09:30:00,20.99,21.38,20.9,20.95,427200.0,15.3152,15.5997,15.2495,15.286,427200.0
2007-08-01 10:00:00,20.96,21.32,20.9,21.0,422000.0,15.2933,15.556,15.2495,15.3225,422000.0
2007-08-01 10:30:00,21.0,21.01,20.78,20.97,268900.0,15.3225,15.3298,15.162,15.3006,268900.0
2007-08-01 11:00:00,20.99,21.12,20.91,20.93,214900.0,15.3152,15.41,15.2568,15.2714,214900.0
2007-08-01 11:30:00,20.94,21.08,20.92,21.0,187600.0,15.2787,15.3808,15.2641,15.3225,187600.0
2007-08-01 12:00:00,20.98,21.16,20.86,21.08,189700.0,15.3079,15.4392,15.2203,15.3808,189700.0
2007-08-01 12:30:00,21.08,21.13,21.02,21.03,168900.0,15.3808,15.4173,15.3371,15.3444,168900.0
2007-08-01 13:00:00,21.02,21.04,20.85,20.86,168000.0,15.3371,15.3517,15.213,15.2203,168000.0
2007-08-01 13:30:00,20.86,21.0,20.83,20.93,191300.0,15.2203,15.3225,15.1984,15.2714,191300.0
2007-08-01 14:00:00,20.93,20.98,20.82,20.86,168800.0,15.2714,15.3079,15.1911,15.2203,168800.0
2007-08-01 14:30:00,20.86,20.93,20.67,20.77,209800.0,15.2203,15.2714,15.0817,15.1547,209800.0
2007-08-01 15:00:00,20.78,20.78,20.58,20.67,332400.0,15.162,15.162,15.016,15.0817,332400.0
2007-08-01 15:30:00,20.66,20.88,20.63,20.8,688300.0,15.0744,15.2349,15.0525,15.1765,688300.0
2007-08-02 09:30:00,21.34,21.34,20.69,20.83,162400.0,15.5705,15.5705,15.0963,15.1984,162400.0
2007-08-02 10:00:00,20.83,20.84,20.66,20.7,311900.0,15.1984,15.2057,15.0744,15.1036,311900.0
2007-08-02 10:30:00,20.7,20.76,20.66,20.7,188900.0,15.1036,15.1474,15.0744,15.1036,188900.0
2007-08-02 11:00:00,20.71,20.72,20.55,20.7,278700.0,15.1109,15.1182,14.9941,15.1036,278700.0
2007-08-02 11:30:00,20.7,20.72,20.68,20.7,222300.0,15.1036,15.1182,15.089,15.1036,222300.0
2007-08-02 12:00:00,20.7,20.72,20.66,20.69,265600.0,15.1036,15.1182,15.0744,15.0963,265600.0
2007-08-02 12:30:00,20.7,20.72,20.65,20.71,401800.0,15.1036,15.1182,15.0671,15.1109,401800.0
2007-08-02 13:00:00,20.71,20.72,20.65,20.71,362300.0,15.1109,15.1182,15.0671,15.1109,362300.0
2007-08-02 13:30:00,20.71,20.8,20.7,20.78,252600.0,15.1109,15.1765,15.1036,15.162,252600.0
2007-08-02 14:00:00,20.78,20.81,20.7,20.72,259000.0,15.162,15.1838,15.1036,15.1182,259000.0
2007-08-02 14:30:00,20.71,20.74,20.59,20.6,351300.0,15.1109,15.1328,15.0233,15.0306,351300.0
2007-08-02 15:00:00,20.61,20.81,20.55,20.79,306400.0,15.0379,15.1838,14.9941,15.1692,306400.0
2007-08-02 15:30:00,20.78,20.82,20.73,20.75,378100.0,15.162,15.1911,15.1255,15.1401,378100.0
2007-08-03 09:30:00,20.67,20.95,20.67,20.82,128400.0,15.0817,15.286,15.0817,15.1911,128400.0
2007-08-03 10:00:00,20.83,20.95,20.76,20.95,106800.0,15.1984,15.286,15.1474,15.286,106800.0
2007-08-03 10:30:00,20.95,21.07,20.91,21.07,104900.0,15.286,15.3735,15.2568,15.3735,104900.0
2007-08-03 11:00:00,21.06,21.12,21.01,21.03,77500.0,15.3663,15.41,15.3298,15.3444,77500.0
2007-08-03 11:30:00,21.03,21.11,21.02,21.08,66500.0,15.3444,15.4027,15.3371,15.3808,66500.0
2007-08-03 12:00:00,21.07,21.12,21.05,21.06,75800.0,15.3735,15.41,15.359,15.3663,75800.0
2007-08-03 12:30:00,21.07,21.12,21.02,21.04,71300.0,15.3735,15.41,15.3371,15.3517,71300.0
2007-08-03 13:00:00,21.05,21.1,21.04,21.09,67600.0,15.359,15.3954,15.3517,15.3881,67600.0
2007-08-03 13:30:00,21.08,21.11,21.04,21.09,71000.0,15.3808,15.4027,15.3517,15.3881,71000.0
2007-08-03 14:00:00,21.09,21.14,20.89,20.9,198800.0,15.3881,15.4246,15.2422,15.2495,198800.0
2007-08-03 14:30:00,20.9,20.93,20.82,20.88,124100.0,15.2495,15.2714,15.1911,15.2349,124100.0
2007-08-03 15:00:00,20.87,20.89,20.72,20.72,188500.0,15.2276,15.2422,15.1182,15.1182,188500.0
2007-08-03 15:30:00,20.73,20.75,20.39,20.43,642900.0,15.1255,15.1401,14.8774,14.9066,642900.0
2007-08-06 09:30:00,20.58,20.88,20.33,20.66,241600.0,15.016,15.2349,14.8336,15.0744,241600.0
2007-08-06 10:00:00,20.65,20.77,20.55,20.71,214200.0,15.0671,15.1547,14.9941,15.1109,214200.0
2007-08-06 10:30:00,20.71,20.77,20.65,20.76,191300.0,15.1109,15.1547,15.0671,15.1474,191300.0
2007-08-06 11:00:00,20.77,20.99,20.75,20.94,321300.0,15.1547,15.3152,15.1401,15.2787,321300.0
2007-08-06 11:30:00,20.94,21.02,20.86,21.01,162800.0,15.2787,15.3371,15.2203,15.3298,162800.0
2007-08-06 12:00:00,21.0,21.04,20.99,21.04,155400.0,15.3225,15.3517,15.3152,15.3517,155400.0
2007-08-06 12:30:00,21.03,21.16,21.02,21.14,166700.0,15.3444,15.4392,15.3371,15.4246,166700.0
2007-08-06 13:00:00,21.13,21.15,21.05,21.13,146900.0,15.4173,15.4319,15.359,15.4173,146900.0
2007-08-06 13:30:00,21.12,21.17,21.11,21.14,136500.0,15.41,15.4465,15.4027,15.4246,136500.0
2007-08-06 14:00:00,21.15,21.29,21.14,21.2,179300.0,15.4319,15.5341,15.4246,15.4684,179300.0
2007-08-06 14:30:00,21.2,21.37,21.19,21.3,200600.0,15.4684,15.5924,15.4611,15.5414,200600.0
2007-08-06 15:00:00,21.3,21.36,21.26,21.29,249500.0,15.5414,15.5851,15.5122,15.5341,249500.0
2007-08-06 15:30:00,21.29,21.38,21.2,21.29,439300.0,15.5341,15.5997,15.4684,15.5341,439300.0
2007-08-07 09:30:00,20.89,21.34,20.81,21.16,169800.0,15.2422,15.5705,15.1838,15.4392,169800.0
2007-08-07 10:00:00,21.16,21.26,21.02,21.05,190300.0,15.4392,15.5122,15.3371,15.359,190300.0
2007-08-07 10:30:00,21.05,21.1,20.95,20.95,298600.0,15.359,15.3954,15.286,15.286,298600.0
2007-08-07 11:00:00,20.96,21.33,20.95,21.09,198900.0,15.2933,15.5633,15.286,15.3881,198900.0
2007-08-07 11:30:00,21.09,21.18,21.03,21.16,159200.0,15.3881,15.4538,15.3444,15.4392,159200.0
2007-08-07 12:00:00,21.16,21.36,21.16,21.3,209400.0,15.4392,15.5851,15.4392,15.5414,209400.0
2007-08-07 12:30:00,21.31,21.39,21.28,21.37,200300.0,15.5487,15.607,15.5268,15.5924,200300.0
2007-08-07 13:00:00,21.36,21.49,21.35,21.45,167100.0,15.5851,15.68,15.5778,15.6508,167100.0
2007-08-07 13:30:00,21.45,21.57,21.45,21.53,153300.0,15.6508,15.7384,15.6508,15.7092,153300.0
2007-08-07 14:00:00,21.53,21.53,21.25,21.3,236000.0,15.7092,15.7092,15.5049,15.5414,236000.0
2007-08-07 14:30:00,21.3,21.44,21.22,21.43,364000.0,15.5414,15.6435,15.483,15.6362,364000.0
2007-08-07 15:00:00,21.43,21.57,21.43,21.56,352700.0,15.6362,15.7384,15.6362,15.7311,352700.0
2007-08-07 15:30:00,21.57,21.63,21.44,21.5,441700.0,15.7384,15.7821,15.6435,15.6873,441700.0
2007-08-08 09:30:00,21.6,21.6,20.78,21.17,419100.0,15.7603,15.7603,15.162,15.4465,419100.0
2007-08-08 10:00:00,21.17,21.47,21.16,21.29,213900.0,15.4465,15.6654,15.4392,15.5341,213900.0
2007-08-08 10:30:00,21.29,21.3,21.09,21.1,236000.0,15.5341,15.5414,15.3881,15.3954,236000.0
2007-08-08 11:00:00,21.1,21.11,20.68,20.8,523100.0,15.3954,15.4027,15.089,15.1765,523100.0
2007-08-08 11:30:00,20.79,20.86,20.71,20.77,308700.0,15.1692,15.2203,15.1109,15.1547,308700.0
2007-08-08 12:00:00,20.77,20.8,20.6,20.62,267800.0,15.1547,15.1765,15.0306,15.0452,267800.0
2007-08-08 12:30:00,20.6,20.63,20.49,20.55,151200.0,15.0306,15.0525,14.9504,14.9941,151200.0
2007-08-08 13:00:00,20.54,20.64,20.53,20.6,138500.0,14.9868,15.0598,14.9795,15.0306,138500.0
2007-08-08 13:30:00,20.6,20.64,20.35,20.4,321200.0,15.0306,15.0598,14.8482,14.8847,321200.0
2007-08-08 14:00:00,20.4,20.58,20.4,20.56,229000.0,14.8847,15.016,14.8847,15.0014,229000.0
2007-08-08 14:30:00,20.55,20.58,20.5,20.51,180200.0,14.9941,15.016,14.9577,14.9649,180200.0
2007-08-08 15:00:00,20.51,20.61,20.5,20.52,350000.0,14.9649,15.0379,14.9577,14.9722,350000.0
2007-08-08 15:30:00,20.52,20.9,20.51,20.87,471500.0,14.9722,15.2495,14.9649,15.2276,471500.0
2007-08-09 09:30:00,20.5,20.71,19.7,20.55,178200.0,14.9577,15.1109,14.3739,14.9941,178200.0
2007-08-09 10:00:00,20.56,20.57,20.46,20.51,184900.0,15.0014,15.0087,14.9285,14.9649,184900.0
2007-08-09 10:30:00,20.51,20.6,20.43,20.51,303300.0,14.9649,15.0306,14.9066,14.9649,303300.0
2007-08-09 11:00:00,20.51,20.61,20.5,20.6,316000.0,14.9649,15.0379,14.9577,15.0306,316000.0
2007-08-09 11:30:00,20.59,20.67,20.5,20.56,274700.0,15.0233,15.0817,14.9577,15.0014,274700.0
2007-08-09 12:00:00,20.56,20.59,20.45,20.46,325100.0,15.0014,15.0233,14.9212,14.9285,325100.0
2007-08-09 12:30:00,20.46,20.47,20.3,20.31,233600.0,14.9285,14.9358,14.8117,14.819,233600.0
2007-08-09 13:00:00,20.32,20.33,20.22,20.26,402600.0,14.8263,14.8336,14.7534,14.7825,402600.0
2007-08-09 13:30:00,20.26,20.32,20.19,20.21,248800.0,14.7825,14.8263,14.7315,14.7461,248800.0
2007-08-09 14:00:00,20.21,20.28,20.16,20.23,274400.0,14.7461,14.7971,14.7096,14.7606,274400.0
2007-08-09 14:30:00,20.23,20.25,20.09,20.1,327300.0,14.7606,14.7752,14.6585,14.6658,327300.0
2007-08-09 15:00:00,20.1,20.22,20.08,20.14,274400.0,14.6658,14.7534,14.6512,14.695,274400.0
2007-08-09 15:30:00,20.15,20.17,19.8,19.9,772400.0,14.7023,14.7169,14.4469,14.5199,772400.0
2007-08-10 09:30:00,19.65,19.88,19.0,19.73,606700.0,14.3375,14.5053,13.8632,14.3958,606700.0
2007-08-10 10:00:00,19.73,19.79,19.57,19.62,291000.0,14.3958,14.4396,14.2791,14.3156,291000.0
2007-08-10 10:30:00,19.63,20.11,19.62,19.87,238900.0,14.3229,14.6731,14.3156,14.498,238900.0
2007-08-10 11:00:00,19.89,20.22,19.86,20.05,162900.0,14.5126,14.7534,14.4907,14.6293,162900.0
2007-08-10 11:30:00,20.04,20.26,20.02,20.25,101000.0,14.622,14.7825,14.6074,14.7752,101000.0
2007-08-10 12:00:00,20.26,20.67,20.24,20.52,223100.0,14.7825,15.0817,14.7679,14.9722,223100.0
2007-08-10 12:30:00,20.51,20.6,19.98,20.1,326600.0,14.9649,15.0306,14.5782,14.6658,326600.0
2007-08-10 13:00:00,20.11,20.27,20.05,20.17,253300.0,14.6731,14.7898,14.6293,14.7169,253300.0
2007-08-10 13:30:00,20.17,20.21,19.99,20.15,225600.0,14.7169,14.7461,14.5855,14.7023,225600.0
2007-08-10 14:00:00,20.15,20.27,20.12,20.22,199500.0,14.7023,14.7898,14.6804,14.7534,199500.0
2007-08-10 14:30:00,20.22,20.26,20.11,20.25,262900.0,14.7534,14.7825,14.6731,14.7752,262900.0
2007-08-10 15:00:00,20.23,20.38,20.07,20.31,312800.0,14.7606,14.8701,14.6439,14.819,312800.0
2007-08-10 15:30:00,20.31,20.33,19.66,19.98,1162000.0,14.819,14.8336,14.3448,14.5782,1162000.0
2007-08-13 09:30:00,19.96,20.76,19.89,20.36,259300.0,14.5636,15.1474,14.5126,14.8555,259300.0
2007-08-13 10:00:00,20.38,20.5,20.38,20.49,183800.0,14.8701,14.9577,14.8701,14.9504,183800.0
2007-08-13 10:30:00,20.5,20.53,20.4,20.43,168800.0,14.9577,14.9795,14.8847,14.9066,168800.0
2007-08-13 11:00:00,20.44,20.54,20.34,20.53,144400.0,14.9139,14.9868,14.8409,14.9795,144400.0
2007-08-13 11:30:00,20.53,20.66,20.37,20.5,170500.0,14.9795,15.0744,14.8628,14.9577,170500.0
2007-08-13 12:00:00,20.49,20.54,20.38,20.4,168600.0,14.9504,14.9868,14.8701,14.8847,168600.0
2007-08-13 12:30:00,20.4,20.52,20.37,20.52,116000.0,14.8847,14.9722,14.8628,14.9722,116000.0
2007-08-13 13:00:00,20.51,20.53,20.29,20.37,312900.0,14.9649,14.9795,14.8044,14.8628,312900.0
2007-08-13 13:30:00,20.38,20.58,20.32,20.57,102700.0,14.8701,15.016,14.8263,15.0087,102700.0
2007-08-13 14:00:00,20.56,20.59,20.35,20.5,172800.0,15.0014,15.0233,14.8482,14.9577,172800.0
2007-08-13 14:30:00,20.49,20.49,20.35,20.37,106800.0,14.9504,14.9504,14.8482,14.8628,106800.0
2007-08-13 15:00:00,20.37,20.46,20.33,20.38,174000.0,14.8628,14.9285,14.8336,14.8701,174000.0
2007-08-13 15:30:00,20.39,20.48,20.26,20.3,367600.0,14.8774,14.9431,14.7825,14.8117,367600.0
2007-08-14 09:30:00,20.29,20.41,20.12,20.24,115200.0,14.8044,14.892,14.6804,14.7679,115200.0
2007-08-14 10:00:00,20.23,20.25,19.98,20.07,167500.0,14.7606,14.7752,14.5782,14.6439,167500.0
2007-08-14 10:30:00,20.06,20.17,19.99,20.05,139200.0,14.6366,14.7169,14.5855,14.6293,139200.0
2007-08-14 11:00:00,20.06,20.07,19.86,19.97,147200.0,14.6366,14.6439,14.4907,14.5709,147200.0
2007-08-14 11:30:00,19.98,20.12,19.92,20.07,99300.0,14.5782,14.6804,14.5345,14.6439,99300.0
2007-08-14 12:00:00,20.07,20.11,20.01,20.06,64900.0,14.6439,14.6731,14.6001,14.6366,64900.0
2007-08-14 12:30:00,20.06,20.2,20.05,20.15,84700.0,14.6366,14.7388,14.6293,14.7023,84700.0
2007-08-14 13:00:00,20.14,20.18,19.98,20.1,92100.0,14.695,14.7242,14.5782,14.6658,92100.0
2007-08-14 13:30:00,20.1,20.14,19.93,20.02,113700.0,14.6658,14.695,14.5418,14.6074,113700.0
2007-08-14 14:00:00,20.02,20.04,19.92,20.01,94200.0,14.6074,14.622,14.5345,14.6001,94200.0
2007-08-14 14:30:00,20.0,20.0,19.82,19.94,162200.0,14.5928,14.5928,14.4615,14.5491,162200.0
2007-08-14 15:00:00,19.94,20.05,19.9,20.03,214400.0,14.5491,14.6293,14.5199,14.6147,214400.0
2007-08-14 15:30:00,20.01,20.03,19.92,19.94,420800.0,14.6001,14.6147,14.5345,14.5491,420800.0
2007-08-15 09:30:00,19.94,20.13,19.76,20.05,100100.0,14.5491,14.6877,14.4177,14.6293,100100.0
2007-08-15 10:00:00,20.07,20.13,20.0,20.11,110400.0,14.6439,14.6877,14.5928,14.6731,110400.0
2007-08-15 10:30:00,20.11,20.12,19.94,19.97,115600.0,14.6731,14.6804,14.5491,14.5709,115600.0
2007-08-15 11:00:00,19.99,20.17,19.97,20.06,139200.0,14.5855,14.7169,14.5709,14.6366,139200.0
2007-08-15 11:30:00,20.1,20.13,19.86,20.02,189400.0,14.6658,14.6877,14.4907,14.6074,189400.0
2007-08-15 12:00:00,20.03,20.19,20.02,20.11,87600.0,14.6147,14.7315,14.6074,14.6731,87600.0
2007-08-15 12:30:00,20.12,20.16,20.06,20.08,160300.0,14.6804,14.7096,14.6366,14.6512,160300.0
2007-08-15 13:00:00,20.08,20.11,19.96,19.99,74200.0,14.6512,14.6731,14.5636,14.5855,74200.0
2007-08-15 13:30:00,19.98,20.07,19.93,19.97,117100.0,14.5782,14.6439,14.5418,14.5709,117100.0
2007-08-15 14:00:00,19.95,19.98,19.87,19.93,124100.0,14.5563,14.5782,14.498,14.5418,124100.0
2007-08-15 14:30:00,19.93,19.97,19.8,19.8,141200.0,14.5418,14.5709,14.4469,14.4469,141200.0
2007-08-15 15:00:00,19.82,19.9,19.61,19.62,127300.0,14.4615,14.5199,14.3083,14.3156,127300.0
2007-08-15 15:30:00,19.64,19.67,19.5,19.54,338300.0,14.3302,14.352,14.228,14.2572,338300.0
2007-08-16 09:30:00,19.51,19.6,19.01,19.37,187800.0,14.2353,14.301,13.8705,14.1332,187800.0
2007-08-16 10:00:00,19.37,19.47,19.35,19.39,126800.0,14.1332,14.2061,14.1186,14.1477,126800.0
2007-08-16 10:30:00,19.4,19.53,19.38,19.4,184700.0,14.155,14.2499,14.1405,14.155,184700.0
2007-08-16 11:00:00,19.4,19.51,19.32,19.36,176600.0,14.155,14.2353,14.0967,14.1259,176600.0
2007-08-16 11:30:00,19.37,19.39,19.28,19.35,124700.0,14.1332,14.1477,14.0675,14.1186,124700.0
2007-08-16 12:00:00,19.35,19.35,19.17,19.18,254500.0,14.1186,14.1186,13.9872,13.9945,254500.0
2007-08-16 12:30:00,19.18,19.2,19.01,19.05,253100.0,13.9945,14.0091,13.8705,13.8997,253100.0
2007-08-16 13:00:00,19.05,19.14,18.97,19.04,279500.0,13.8997,13.9653,13.8413,13.8924,279500.0
2007-08-16 13:30:00,19.03,19.15,18.99,19.07,256900.0,13.8851,13.9726,13.8559,13.9143,256900.0
2007-08-16 14:00:00,19.09,19.25,19.0,19.21,354100.0,13.9289,14.0456,13.8632,14.0164,354100.0
2007-08-16 14:30:00,19.2,19.25,19.08,19.15,334200.0,14.0091,14.0456,13.9216,13.9726,334200.0
2007-08-16 15:00:00,19.15,19.18,19.02,19.1,398400.0,13.9726,13.9945,13.8778,13.9362,398400.0
2007-08-16 15:30:00,19.09,19.39,18.99,19.3,649200.0,13.9289,14.1477,13.8559,14.0821,649200.0
2007-08-17 09:30:00,19.73,20.02,19.6,19.87,341100.0,14.3958,14.6074,14.301,14.498,341100.0
2007-08-17 10:00:00,19.86,19.98,19.83,19.85,277200.0,14.4907,14.5782,14.4688,14.4834,277200.0
2007-08-17 10:30:00,19.85,19.86,19.61,19.66,476300.0,14.4834,14.4907,14.3083,14.3448,476300.0
2007-08-17 11:00:00,19.65,19.71,19.52,19.54,252400.0,14.3375,14.3812,14.2426,14.2572,252400.0
2007-08-17 11:30:00,19.52,19.7,19.49,19.59,159100.0,14.2426,14.3739,14.2207,14.2937,159100.0
2007-08-17 12:00:00,19.6,19.65,19.53,19.63,101800.0,14.301,14.3375,14.2499,14.3229,101800.0
2007-08-17 12:30:00,19.62,19.7,19.59,19.64,124400.0,14.3156,14.3739,14.2937,14.3302,124400.0
2007-08-17 13:00:00,19.66,19.83,19.62,19.75,158600.0,14.3448,14.4688,14.3156,14.4104,158600.0
2007-08-17 13:30:00,19.75,19.87,19.73,19.74,135000.0,14.4104,14.498,14.3958,14.4031,135000.0
2007-08-17 14:00:00,19.74,19.78,19.7,19.71,114500.0,14.4031,14.4323,14.3739,14.3812,114500.0
2007-08-17 14:30:00,19.7,19.76,19.67,19.72,119700.0,14.3739,14.4177,14.352,14.3885,119700.0
2007-08-17 15:00:00,19.72,19.92,19.71,19.81,298900.0,14.3885,14.5345,14.3812,14.4542,298900.0
2007-08-17 15:30:00,19.81,20.06,19.78,20.0,600400.0,14.4542,14.6366,14.4323,14.5928,600400.0
2007-08-20 09:30:00,19.94,20.2,19.84,20.15,169500.0,14.5491,14.7388,14.4761,14.7023,169500.0
2007-08-20 10:00:00,20.16,20.21,20.12,20.16,185900.0,14.7096,14.7461,14.6804,14.7096,185900.0
2007-08-20 10:30:00,20.16,20.23,20.13,20.23,129600.0,14.7096,14.7606,14.6877,14.7606,129600.0
2007-08-20 11:00:00,20.21,20.23,20.11,20.15,221000.0,14.7461,14.7606,14.6731,14.7023,221000.0
2007-08-20 11:30:00,20.15,20.26,20.13,20.14,87800.0,14.7023,14.7825,14.6877,14.695,87800.0
2007-08-20 12:00:00,20.15,20.23,20.13,20.19,73900.0,14.7023,14.7606,14.6877,14.7315,73900.0
2007-08-20 12:30:00,20.19,20.21,20.13,20.13,76900.0,14.7315,14.7461,14.6877,14.6877,76900.0
2007-08-20 13:00:00,20.12,20.21,20.09,20.15,99500.0,14.6804,14.7461,14.6585,14.7023,99500.0
2007-08-20 13:30:00,20.15,20.21,20.12,20.16,97000.0,14.7023,14.7461,14.6804,14.7096,97000.0
2007-08-20 14:00:00,20.16,20.23,20.13,20.22,269800.0,14.7096,14.7606,14.6877,14.7534,269800.0
2007-08-20 14:30:00,20.22,20.36,20.2,20.34,152600.0,14.7534,14.8555,14.7388,14.8409,152600.0
2007-08-20 15:00:00,20.36,20.42,20.21,20.29,383500.0,14.8555,14.8993,14.7461,14.8044,383500.0
2007-08-20 15:30:00,20.3,20.44,20.26,20.29,337900.0,14.8117,14.9139,14.7825,14.8044,337900.0
2007-08-21 09:30:00,20.36,20.53,20.27,20.46,92100.0,14.8555,14.9795,14.7898,14.9285,92100.0
2007-08-21 10:00:00,20.46,20.51,19.81,20.24,335800.0,14.9285,14.9649,14.4542,14.7679,335800.0
2007-08-21 10:30:00,20.25,20.47,20.24,20.47,136900.0,14.7752,14.9358,14.7679,14.9358,136900.0
2007-08-21 11:00:00,20.46,20.52,20.38,20.51,89400.0,14.9285,14.9722,14.8701,14.9649,89400.0
2007-08-21 11:30:00,20.51,20.58,20.46,20.5,98500.0,14.9649,15.016,14.9285,14.9577,98500.0
2007-08-21 12:00:00,20.51,20.6,20.47,20.53,84000.0,14.9649,15.0306,14.9358,14.9795,84000.0
2007-08-21 12:30:00,20.51,20.55,20.44,20.55,71400.0,14.9649,14.9941,14.9139,14.9941,71400.0
2007-08-21 13:00:00,20.55,20.67,20.54,20.61,50400.0,14.9941,15.0817,14.9868,15.0379,50400.0
2007-08-21 13:30:00,20.63,20.68,20.58,20.59,40500.0,15.0525,15.089,15.016,15.0233,40500.0
2007-08-21 14:00:00,20.59,20.64,20.46,20.54,172500.0,15.0233,15.0598,14.9285,14.9868,172500.0
2007-08-21 14:30:00,20.54,20.61,20.48,20.61,104400.0,14.9868,15.0379,14.9431,15.0379,104400.0
2007-08-21 15:00:00,20.62,20.66,20.51,20.64,164100.0,15.0452,15.0744,14.9649,15.0598,164100.0
2007-08-21 15:30:00,20.64,20.74,20.61,20.64,302500.0,15.0598,15.1328,15.0379,15.0598,302500.0
2007-08-22 09:30:00,20.95,20.96,20.63,20.66,227200.0,15.286,15.2933,15.0525,15.0744,227200.0
2007-08-22 10:00:00,20.65,20.83,20.65,20.81,235800.0,15.0671,15.1984,15.0671,15.1838,235800.0
2007-08-22 10:30:00,20.81,20.82,20.59,20.71,176300.0,15.1838,15.1911,15.0233,15.1109,176300.0
2007-08-22 11:00:00,20.69,20.72,20.63,20.68,130000.0,15.0963,15.1182,15.0525,15.089,130000.0
2007-08-22 11:30:00,20.67,20.8,20.67,20.77,96600.0,15.0817,15.1765,15.0817,15.1547,96600.0
2007-08-22 12:00:00,20.78,20.78,20.71,20.73,107300.0,15.162,15.162,15.1109,15.1255,107300.0
2007-08-22 12:30:00,20.73,21.0,20.63,20.67,139300.0,15.1255,15.3225,15.0525,15.0817,139300.0
2007-08-22 13:00:00,20.67,20.75,20.59,20.6,151600.0,15.0817,15.1401,15.0233,15.0306,151600.0
2007-08-22 13:30:00,20.6,20.77,20.59,20.74,112400.0,15.0306,15.1547,15.0233,15.1328,112400.0
2007-08-22 14:00:00,20.74,20.77,20.71,20.73,159700.0,15.1328,15.1547,15.1109,15.1255,159700.0
2007-08-22 14:30:00,20.73,20.83,20.71,20.74,190100.0,15.1255,15.1984,15.1109,15.1328,190100.0
2007-08-22 15:00:00,20.74,20.75,20.67,20.72,222300.0,15.1328,15.1401,15.0817,15.1182,222300.0
2007-08-22 15:30:00,20.74,21.0,20.74,20.94,417800.0,15.1328,15.3225,15.1328,15.2787,417800.0
2007-08-23 09:30:00,21.24,21.85,21.18,21.23,192000.0,15.4976,15.9427,15.4538,15.4903,192000.0
2007-08-23 10:00:00,21.24,21.49,21.23,21.48,181700.0,15.4976,15.68,15.4903,15.6727,181700.0
2007-08-23 10:30:00,21.47,21.5,21.41,21.42,117800.0,15.6654,15.6873,15.6216,15.6289,117800.0
2007-08-23 11:00:00,21.43,21.44,21.34,21.36,98100.0,15.6362,15.6435,15.5705,15.5851,98100.0
2007-08-23 11:30:00,21.35,21.42,21.34,21.36,78200.0,15.5778,15.6289,15.5705,15.5851,78200.0
2007-08-23 12:00:00,21.37,21.41,21.36,21.36,87400.0,15.5924,15.6216,15.5851,15.5851,87400.0
2007-08-23 12:30:00,21.37,21.4,21.35,21.35,82600.0,15.5924,15.6143,15.5778,15.5778,82600.0
2007-08-23 13:00:00,21.36,21.44,21.34,21.41,84700.0,15.5851,15.6435,15.5705,15.6216,84700.0
2007-08-23 13:30:00,21.4,21.55,21.4,21.52,111600.0,15.6143,15.7238,15.6143,15.7019,111600.0
2007-08-23 14:00:00,21.53,21.63,21.53,21.61,131500.0,15.7092,15.7821,15.7092,15.7676,131500.0
2007-08-23 14:30:00,21.61,21.62,21.54,21.57,143900.0,15.7676,15.7748,15.7165,15.7384,143900.0
2007-08-23 15:00:00,21.57,21.65,21.5,21.64,163100.0,15.7384,15.7967,15.6873,15.7894,163100.0
2007-08-23 15:30:00,21.63,21.64,21.54,21.61,203500.0,15.7821,15.7894,15.7165,15.7676,203500.0
2007-08-24 09:30:00,21.54,21.65,21.43,21.48,99400.0,15.7165,15.7967,15.6362,15.6727,99400.0
2007-08-24 10:00:00,21.49,21.62,21.49,21.53,92600.0,15.68,15.7748,15.68,15.7092,92600.0
2007-08-24 10:30:00,21.53,21.64,21.52,21.61,74400.0,15.7092,15.7894,15.7019,15.7676,74400.0
2007-08-24 11:00:00,21.61,21.66,21.6,21.65,61400.0,15.7676,15.804,15.7603,15.7967,61400.0
2007-08-24 11:30:00,21.65,21.7,21.65,21.69,49300.0,15.7967,15.8332,15.7967,15.8259,49300.0
2007-08-24 12:00:00,21.69,21.8,21.66,21.75,84100.0,15.8259,15.9062,15.804,15.8697,84100.0
2007-08-24 12:30:00,21.76,21.77,21.68,21.69,55600.0,15.877,15.8843,15.8186,15.8259,55600.0
2007-08-24 13:00:00,21.68,21.72,21.68,21.71,46500.0,15.8186,15.8478,15.8186,15.8405,46500.0
2007-08-24 13:30:00,21.71,21.77,21.7,21.77,56600.0,15.8405,15.8843,15.8332,15.8843,56600.0
2007-08-24 14:00:00,21.76,21.82,21.72,21.79,79900.0,15.877,15.9208,15.8478,15.8989,79900.0
2007-08-24 14:30:00,21.8,21.88,21.76,21.88,79700.0,15.9062,15.9646,15.877,15.9646,79700.0
2007-08-24 15:00:00,21.87,21.88,21.74,21.75,105500.0,15.9573,15.9646,15.8624,15.8697,105500.0
2007-08-24 15:30:00,21.75,21.91,21.75,21.83,188500.0,15.8697,15.9864,15.8697,15.9281,188500.0
2007-08-27 09:30:00,21.74,21.74,21.33,21.43,152900.0,15.8624,15.8624,15.5633,15.6362,152900.0
2007-08-27 10:00:00,21.43,21.5,21.38,21.4,108800.0,15.6362,15.6873,15.5997,15.6143,108800.0
2007-08-27 10:30:00,21.4,21.51,21.36,21.46,100200.0,15.6143,15.6946,15.5851,15.6581,100200.0
2007-08-27 11:00:00,21.45,21.45,21.22,21.23,71700.0,15.6508,15.6508,15.483,15.4903,71700.0
2007-08-27 11:30:00,21.23,21.3,21.22,21.27,63100.0,15.4903,15.5414,15.483,15.5195,63100.0
2007-08-27 12:00:00,21.27,21.3,21.23,21.23,100300.0,15.5195,15.5414,15.4903,15.4903,100300.0
2007-08-27 12:30:00,21.23,21.27,21.23,21.24,47700.0,15.4903,15.5195,15.4903,15.4976,47700.0
2007-08-27 13:00:00,21.24,21.29,21.23,21.25,64700.0,15.4976,15.5341,15.4903,15.5049,64700.0
2007-08-27 13:30:00,21.25,21.26,21.21,21.24,99500.0,15.5049,15.5122,15.4757,15.4976,99500.0
2007-08-27 14:00:00,21.24,21.3,21.23,21.29,62000.0,15.4976,15.5414,15.4903,15.5341,62000.0
2007-08-27 14:30:00,21.28,21.32,21.25,21.25,118600.0,15.5268,15.556,15.5049,15.5049,118600.0
2007-08-27 15:00:00,21.26,21.27,21.21,21.25,136700.0,15.5122,15.5195,15.4757,15.5049,136700.0
2007-08-27 15:30:00,21.25,21.28,21.17,21.2,154200.0,15.5049,15.5268,15.4465,15.4684,154200.0
2007-08-28 09:30:00,20.94,21.14,20.9,21.07,126300.0,15.2787,15.4246,15.2495,15.3735,126300.0
2007-08-28 10:00:00,21.09,21.12,20.92,20.94,151700.0,15.3881,15.41,15.2641,15.2787,151700.0
2007-08-28 10:30:00,20.94,21.13,20.89,21.01,138200.0,15.2787,15.4173,15.2422,15.3298,138200.0
2007-08-28 11:00:00,21.02,21.16,21.01,21.15,112800.0,15.3371,15.4392,15.3298,15.4319,112800.0
2007-08-28 11:30:00,21.14,21.16,21.03,21.12,84600.0,15.4246,15.4392,15.3444,15.41,84600.0
2007-08-28 12:00:00,21.13,21.14,21.04,21.08,39300.0,15.4173,15.4246,15.3517,15.3808,39300.0
2007-08-28 12:30:00,21.07,21.11,21.05,21.07,44500.0,15.3735,15.4027,15.359,15.3735,44500.0
2007-08-28 13:00:00,21.08,21.09,21.0,21.03,94200.0,15.3808,15.3881,15.3225,15.3444,94200.0
2007-08-28 13:30:00,21.04,21.06,21.02,21.04,59100.0,15.3517,15.3663,15.3371,15.3517,59100.0
2007-08-28 14:00:00,21.04,21.05,20.98,21.02,116300.0,15.3517,15.359,15.3079,15.3371,116300.0
2007-08-28 14:30:00,21.01,21.04,20.96,21.02,173600.0,15.3298,15.3517,15.2933,15.3371,173600.0
2007-08-28 15:00:00,21.02,21.05,20.95,20.99,167400.0,15.3371,15.359,15.286,15.3152,167400.0
2007-08-28 15:30:00,20.99,21.01,20.84,20.87,334200.0,15.3152,15.3298,15.2057,15.2276,334200.0
2007-08-29 09:30:00,20.93,21.13,20.93,20.94,74300.0,15.3001,15.4463,15.3001,15.3074,74300.0
2007-08-29 10:00:00,20.94,20.98,20.89,20.94,54100.0,15.3074,15.3367,15.2709,15.3074,54100.0
2007-08-29 10:30:00,20.94,20.99,20.93,20.99,65000.0,15.3074,15.344,15.3001,15.344,65000.0
2007-08-29 11:00:00,20.98,21.0,20.86,20.88,104200.0,15.3367,15.3513,15.249,15.2636,104200.0
2007-08-29 11:30:00,20.87,20.99,20.87,20.94,47400.0,15.2563,15.344,15.2563,15.3074,47400.0
2007-08-29 12:00:00,20.95,21.0,20.91,20.96,67600.0,15.3147,15.3513,15.2855,15.3221,67600.0
2007-08-29 12:30:00,20.96,21.01,20.96,20.98,62700.0,15.3221,15.3586,15.3221,15.3367,62700.0
2007-08-29 13:00:00,20.99,21.0,20.9,20.91,42900.0,15.344,15.3513,15.2782,15.2855,42900.0
2007-08-29 13:30:00,20.91,20.98,20.88,20.97,68800.0,15.2855,15.3367,15.2636,15.3294,68800.0
2007-08-29 14:00:00,20.98,21.05,20.98,21.03,71500.0,15.3367,15.3879,15.3367,15.3732,71500.0
2007-08-29 14:30:00,21.03,21.1,20.99,21.0,76500.0,15.3732,15.4244,15.344,15.3513,76500.0
2007-08-29 15:00:00,21.0,21.06,21.0,21.06,63100.0,15.3513,15.3952,15.3513,15.3952,63100.0
2007-08-29 15:30:00,21.06,21.25,21.05,21.25,243400.0,15.3952,15.5341,15.3879,15.5341,243400.0
2007-08-30 09:30:00,20.99,21.14,20.91,21.11,114100.0,15.344,15.4536,15.2855,15.4317,114100.0
2007-08-30 10:00:00,21.12,21.18,21.1,21.1,96600.0,15.439,15.4829,15.4244,15.4244,96600.0
2007-08-30 10:30:00,21.12,21.12,21.05,21.07,54400.0,15.439,15.439,15.3879,15.4025,54400.0
2007-08-30 11:00:00,21.08,21.16,21.05,21.12,111300.0,15.4098,15.4683,15.3879,15.439,111300.0
2007-08-30 11:30:00,21.13,21.14,21.05,21.06,44000.0,15.4463,15.4536,15.3879,15.3952,44000.0
2007-08-30 12:00:00,21.05,21.06,20.88,20.95,67400.0,15.3879,15.3952,15.2636,15.3147,67400.0
2007-08-30 12:30:00,20.94,21.08,20.93,21.07,64200.0,15.3074,15.4098,15.3001,15.4025,64200.0
2007-08-30 13:00:00,21.07,21.14,21.06,21.11,59900.0,15.4025,15.4536,15.3952,15.4317,59900.0
2007-08-30 13:30:00,21.11,21.12,21.04,21.09,43500.0,15.4317,15.439,15.3805,15.4171,43500.0
2007-08-30 14:00:00,21.09,21.12,21.04,21.06,52300.0,15.4171,15.439,15.3805,15.3952,52300.0
2007-08-30 14:30:00,21.05,21.05,20.88,20.93,71200.0,15.3879,15.3879,15.2636,15.3001,71200.0
2007-08-30 15:00:00,20.93,21.11,20.92,21.11,119200.0,15.3001,15.4317,15.2928,15.4317,119200.0
2007-08-30 15:30:00,21.12,21.12,20.97,21.05,172400.0,15.439,15.439,15.3294,15.3879,172400.0
2007-08-31 09:30:00,21.41,21.52,21.3,21.44,120600.0,15.651,15.7314,15.5706,15.6729,120600.0
2007-08-31 10:00:00,21.44,21.51,21.27,21.35,64700.0,15.6729,15.7241,15.5487,15.6072,64700.0
2007-08-31 10:30:00,21.35,21.46,21.33,21.42,61500.0,15.6072,15.6876,15.5925,15.6583,61500.0
2007-08-31 11:00:00,21.43,21.47,21.34,21.47,59500.0,15.6656,15.6949,15.5998,15.6949,59500.0
2007-08-31 11:30:00,21.47,21.5,21.42,21.5,44900.0,15.6949,15.7168,15.6583,15.7168,44900.0
2007-08-31 12:00:00,21.5,21.55,21.49,21.52,33900.0,15.7168,15.7534,15.7095,15.7314,33900.0
2007-08-31 12:30:00,21.53,21.61,21.52,21.55,49700.0,15.7387,15.7972,15.7314,15.7534,49700.0
2007-08-31 13:00:00,21.56,21.57,21.54,21.55,28200.0,15.7607,15.768,15.746,15.7534,28200.0
2007-08-31 13:30:00,21.56,21.57,21.52,21.56,37100.0,15.7607,15.768,15.7314,15.7607,37100.0
2007-08-31 14:00:00,21.56,21.57,21.54,21.54,44800.0,15.7607,15.768,15.746,15.746,44800.0
2007-08-31 14:30:00,21.55,21.66,21.54,21.64,59900.0,15.7534,15.8338,15.746,15.8191,59900.0
2007-08-31 15:00:00,21.65,21.72,21.63,21.65,71400.0,15.8265,15.8776,15.8118,15.8265,71400.0
2007-08-31 15:30:00,21.65,21.68,21.52,21.52,183200.0,15.8265,15.8484,15.7314,15.7314,183200.0
2007-09-04 09:30:00,21.35,21.81,21.35,21.7,210000.0,15.6072,15.9434,15.6072,15.863,210000.0
2007-09-04 10:00:00,21.71,21.75,21.68,21.75,67400.0,15.8703,15.8996,15.8484,15.8996,67400.0
2007-09-04 10:30:00,21.75,21.86,21.75,21.83,78600.0,15.8996,15.98,15.8996,15.958,78600.0
2007-09-04 11:00:00,21.82,21.92,21.81,21.87,64900.0,15.9507,16.0238,15.9434,15.9873,64900.0
2007-09-04 11:30:00,21.87,21.88,21.83,21.83,44300.0,15.9873,15.9946,15.958,15.958,44300.0
2007-09-04 12:00:00,21.83,21.86,21.82,21.85,43000.0,15.958,15.98,15.9507,15.9727,43000.0
2007-09-04 12:30:00,21.85,21.87,21.83,21.83,38300.0,15.9727,15.9873,15.958,15.958,38300.0
2007-09-04 13:00:00,21.85,21.94,21.82,21.93,52100.0,15.9727,16.0385,15.9507,16.0311,52100.0
2007-09-04 13:30:00,21.94,22.01,21.93,22.0,113200.0,16.0385,16.0896,16.0311,16.0823,113200.0
2007-09-04 14:00:00,22.0,22.03,21.98,22.01,94000.0,16.0823,16.1042,16.0677,16.0896,94000.0
2007-09-04 14:30:00,22.02,22.04,21.99,22.01,137100.0,16.0969,16.1116,16.075,16.0896,137100.0
2007-09-04 15:00:00,22.01,22.05,22.0,22.05,103800.0,16.0896,16.1189,16.0823,16.1189,103800.0
2007-09-04 15:30:00,22.04,22.12,21.94,22.01,288600.0,16.1116,16.17,16.0385,16.0896,288600.0
2007-09-05 09:30:00,20.0,20.49,19.88,19.99,1026900.0,14.6203,14.9785,14.5326,14.613,1026900.0
2007-09-05 10:00:00,20.0,20.07,19.75,19.83,991000.0,14.6203,14.6715,14.4375,14.496,991000.0
2007-09-05 10:30:00,19.84,19.91,19.8,19.86,598500.0,14.5033,14.5545,14.4741,14.5179,598500.0
2007-09-05 11:00:00,19.86,19.87,19.67,19.67,389500.0,14.5179,14.5253,14.3791,14.3791,389500.0
2007-09-05 11:30:00,19.67,19.74,19.55,19.63,285400.0,14.3791,14.4302,14.2913,14.3498,285400.0
2007-09-05 12:00:00,19.63,19.68,19.41,19.49,292200.0,14.3498,14.3864,14.189,14.2475,292200.0
2007-09-05 12:30:00,19.49,19.5,19.35,19.4,216600.0,14.2475,14.2548,14.1451,14.1817,216600.0
2007-09-05 13:00:00,19.4,19.41,19.1,19.18,340300.0,14.1817,14.189,13.9624,14.0209,340300.0
2007-09-05 13:30:00,19.18,19.25,19.06,19.25,252500.0,14.0209,14.072,13.9331,14.072,252500.0
2007-09-05 14:00:00,19.25,19.3,19.01,19.02,326200.0,14.072,14.1086,13.8966,13.9039,326200.0
2007-09-05 14:30:00,19.02,19.12,19.02,19.11,389500.0,13.9039,13.977,13.9039,13.9697,389500.0
2007-09-05 15:00:00,19.11,19.33,19.09,19.19,530900.0,13.9697,14.1305,13.9551,14.0282,530900.0
2007-09-05 15:30:00,19.2,19.23,19.07,19.16,703100.0,14.0355,14.0574,13.9404,14.0062,703100.0
2007-09-06 09:30:00,19.17,19.17,18.89,19.08,511800.0,14.0135,14.0135,13.8089,13.9478,511800.0
2007-09-06 10:00:00,19.09,19.1,18.94,18.96,358900.0,13.9551,13.9624,13.8454,13.86,358900.0
2007-09-06 10:30:00,18.95,19.05,18.92,18.92,404300.0,13.8527,13.9258,13.8308,13.8308,404300.0
2007-09-06 11:00:00,18.93,18.94,18.75,18.81,547800.0,13.8381,13.8454,13.7065,13.7504,547800.0
2007-09-06 11:30:00,18.81,18.89,18.81,18.86,88900.0,13.7504,13.8089,13.7504,13.7869,88900.0
2007-09-06 12:00:00,18.87,18.89,18.78,18.8,226900.0,13.7942,13.8089,13.7284,13.7431,226900.0
2007-09-06 12:30:00,18.8,18.82,18.75,18.77,195100.0,13.7431,13.7577,13.7065,13.7211,195100.0
2007-09-06 13:00:00,18.77,18.8,18.74,18.78,205200.0,13.7211,13.7431,13.6992,13.7284,205200.0
2007-09-06 13:30:00,18.77,18.82,18.73,18.75,381200.0,13.7211,13.7577,13.6919,13.7065,381200.0
2007-09-06 14:00:00,18.76,18.76,18.63,18.65,309500.0,13.7138,13.7138,13.6188,13.6334,309500.0
2007-09-06 14:30:00,18.65,18.7,18.63,18.65,336100.0,13.6334,13.67,13.6188,13.6334,336100.0
2007-09-06 15:00:00,18.65,18.76,18.61,18.68,1040800.0,13.6334,13.7138,13.6042,13.6553,1040800.0
2007-09-06 15:30:00,18.68,18.68,18.55,18.6,649600.0,13.6553,13.6553,13.5603,13.5969,649600.0
2007-09-07 09:30:00,18.44,18.47,18.2,18.29,640800.0,13.4799,13.5018,13.3045,13.3703,640800.0
2007-09-07 10:00:00,18.29,18.52,18.29,18.51,419700.0,13.3703,13.5384,13.3703,13.5311,419700.0
2007-09-07 10:30:00,18.51,18.77,18.48,18.61,526300.0,13.5311,13.7211,13.5091,13.6042,526300.0
2007-09-07 11:00:00,18.62,18.72,18.57,18.61,351300.0,13.6115,13.6846,13.5749,13.6042,351300.0
2007-09-07 11:30:00,18.61,18.76,18.58,18.72,313500.0,13.6042,13.7138,13.5822,13.6846,313500.0
2007-09-07 12:00:00,18.72,18.73,18.61,18.7,189400.0,13.6846,13.6919,13.6042,13.67,189400.0
2007-09-07 12:30:00,18.71,18.77,18.68,18.72,136400.0,13.6773,13.7211,13.6553,13.6846,136400.0
2007-09-07 13:00:00,18.72,18.77,18.69,18.77,141200.0,13.6846,13.7211,13.6627,13.7211,141200.0
2007-09-07 13:30:00,18.76,18.81,18.66,18.67,238900.0,13.7138,13.7504,13.6407,13.648,238900.0
2007-09-07 14:00:00,18.66,18.69,18.56,18.6,376600.0,13.6407,13.6627,13.5676,13.5969,376600.0
2007-09-07 14:30:00,18.6,18.61,18.52,18.56,203500.0,13.5969,13.6042,13.5384,13.5676,203500.0
2007-09-07 15:00:00,18.55,18.7,18.48,18.51,355100.0,13.5603,13.67,13.5091,13.5311,355100.0
2007-09-07 15:30:00,18.52,18.6,18.48,18.55,490400.0,13.5384,13.5969,13.5091,13.5603,490400.0
2007-09-10 09:30:00,18.53,18.75,18.53,18.6,329500.0,13.5457,13.7065,13.5457,13.5969,329500.0
2007-09-10 10:00:00,18.6,18.62,18.47,18.47,275100.0,13.5969,13.6115,13.5018,13.5018,275100.0
2007-09-10 10:30:00,18.47,18.52,18.42,18.48,260800.0,13.5018,13.5384,13.4653,13.5091,260800.0
2007-09-10 11:00:00,18.48,18.51,18.3,18.33,337500.0,13.5091,13.5311,13.3776,13.3995,337500.0
2007-09-10 11:30:00,18.32,18.37,18.25,18.31,286900.0,13.3922,13.4287,13.341,13.3849,286900.0
2007-09-10 12:00:00,18.31,18.36,18.28,18.3,241400.0,13.3849,13.4214,13.3629,13.3776,241400.0
2007-09-10 12:30:00,18.31,18.39,18.28,18.34,308700.0,13.3849,13.4434,13.3629,13.4068,308700.0
2007-09-10 13:00:00,18.34,18.35,18.27,18.28,338400.0,13.4068,13.4141,13.3556,13.3629,338400.0
2007-09-10 13:30:00,18.28,18.36,18.28,18.3,361900.0,13.3629,13.4214,13.3629,13.3776,361900.0
2007-09-10 14:00:00,18.29,18.36,18.29,18.33,212800.0,13.3703,13.4214,13.3703,13.3995,212800.0
2007-09-10 14:30:00,18.34,18.35,18.29,18.35,326000.0,13.4068,13.4141,13.3703,13.4141,326000.0
2007-09-10 15:00:00,18.36,18.52,18.32,18.44,1476900.0,13.4214,13.5384,13.3922,13.4799,1476900.0
2007-09-10 15:30:00,18.43,18.46,18.26,18.31,719600.0,13.4726,13.4945,13.3483,13.3849,719600.0
2007-09-11 09:30:00,18.35,18.39,18.21,18.27,291200.0,13.4141,13.4434,13.3118,13.3556,291200.0
2007-09-11 10:00:00,18.28,18.4,18.21,18.38,241400.0,13.3629,13.4507,13.3118,13.436,241400.0
2007-09-11 10:30:00,18.37,18.4,18.28,18.3,336500.0,13.4287,13.4507,13.3629,13.3776,336500.0
2007-09-11 11:00:00,18.32,18.32,18.25,18.3,165700.0,13.3922,13.3922,13.341,13.3776,165700.0
2007-09-11 11:30:00,18.3,18.33,18.28,18.3,329000.0,13.3776,13.3995,13.3629,13.3776,329000.0
2007-09-11 12:00:00,18.3,18.32,18.27,18.3,88900.0,13.3776,13.3922,13.3556,13.3776,88900.0
2007-09-11 12:30:00,18.3,18.38,18.24,18.31,236500.0,13.3776,13.436,13.3337,13.3849,236500.0
2007-09-11 13:00:00,18.32,18.37,18.28,18.36,226000.0,13.3922,13.4287,13.3629,13.4214,226000.0
2007-09-11 13:30:00,18.38,18.4,18.3,18.38,194900.0,13.436,13.4507,13.3776,13.436,194900.0
2007-09-11 14:00:00,18.39,18.48,18.38,18.47,226000.0,13.4434,13.5091,13.436,13.5018,226000.0
2007-09-11 14:30:00,18.48,18.53,18.44,18.45,337200.0,13.5091,13.5457,13.4799,13.4872,337200.0
2007-09-11 15:00:00,18.45,18.55,18.41,18.52,313800.0,13.4872,13.5603,13.458,13.5384,313800.0
2007-09-11 15:30:00,18.51,18.59,18.47,18.52,578300.0,13.5311,13.5896,13.5018,13.5384,578300.0
2007-09-12 09:30:00,18.39,18.55,18.39,18.46,175400.0,13.4434,13.5603,13.4434,13.4945,175400.0
2007-09-12 10:00:00,18.46,18.5,18.4,18.47,157400.0,13.4945,13.5238,13.4507,13.5018,157400.0
2007-09-12 10:30:00,18.47,18.51,18.38,18.4,182000.0,13.5018,13.5311,13.436,13.4507,182000.0
2007-09-12 11:00:00,18.4,18.45,18.38,18.44,178100.0,13.4507,13.4872,13.436,13.4799,178100.0
2007-09-12 11:30:00,18.44,18.46,18.4,18.45,204200.0,13.4799,13.4945,13.4507,13.4872,204200.0
2007-09-12 12:00:00,18.46,18.54,18.44,18.52,196400.0,13.4945,13.553,13.4799,13.5384,196400.0
2007-09-12 12:30:00,18.5,18.59,18.5,18.5,185900.0,13.5238,13.5896,13.5238,13.5238,185900.0
2007-09-12 13:00:00,18.51,18.51,18.43,18.47,76700.0,13.5311,13.5311,13.4726,13.5018,76700.0
2007-09-12 13:30:00,18.46,18.5,18.44,18.47,105600.0,13.4945,13.5238,13.4799,13.5018,105600.0
2007-09-12 14:00:00,18.47,18.52,18.45,18.45,142300.0,13.5018,13.5384,13.4872,13.4872,142300.0
2007-09-12 14:30:00,18.45,18.49,18.44,18.46,124400.0,13.4872,13.5165,13.4799,13.4945,124400.0
2007-09-12 15:00:00,18.46,18.5,18.44,18.49,163600.0,13.4945,13.5238,13.4799,13.5165,163600.0
2007-09-12 15:30:00,18.49,18.59,18.45,18.5,373700.0,13.5165,13.5896,13.4872,13.5238,373700.0
2007-09-13 09:30:00,18.56,18.74,18.56,18.65,146400.0,13.5676,13.6992,13.5676,13.6334,146400.0
2007-09-13 10:00:00,18.66,18.68,18.56,18.56,123200.0,13.6407,13.6553,13.5676,13.5676,123200.0
2007-09-13 10:30:00,18.56,18.64,18.56,18.63,132600.0,13.5676,13.6261,13.5676,13.6188,132600.0
2007-09-13 11:00:00,18.62,18.75,18.56,18.73,216000.0,13.6115,13.7065,13.5676,13.6919,216000.0
2007-09-13 11:30:00,18.74,18.77,18.71,18.74,131100.0,13.6992,13.7211,13.6773,13.6992,131100.0
2007-09-13 12:00:00,18.75,18.78,18.72,18.72,128300.0,13.7065,13.7284,13.6846,13.6846,128300.0
2007-09-13 12:30:00,18.72,18.73,18.6,18.63,159500.0,13.6846,13.6919,13.5969,13.6188,159500.0
2007-09-13 13:00:00,18.62,18.63,18.53,18.56,214100.0,13.6115,13.6188,13.5457,13.5676,214100.0
2007-09-13 13:30:00,18.56,18.57,18.35,18.38,246500.0,13.5676,13.5749,13.4141,13.436,246500.0
2007-09-13 14:00:00,18.37,18.55,18.37,18.54,156700.0,13.4287,13.5603,13.4287,13.553,156700.0
2007-09-13 14:30:00,18.54,18.6,18.52,18.55,152200.0,13.553,13.5969,13.5384,13.5603,152200.0
2007-09-13 15:00:00,18.56,18.61,18.54,18.61,197900.0,13.5676,13.6042,13.553,13.6042,197900.0
2007-09-13 15:30:00,18.61,18.66,18.57,18.57,433200.0,13.6042,13.6407,13.5749,13.5749,433200.0
2007-09-14 09:30:00,18.46,18.53,18.33,18.39,137700.0,13.4945,13.5457,13.3995,13.4434,137700.0
2007-09-14 10:00:00,18.41,18.47,18.41,18.41,121600.0,13.458,13.5018,13.458,13.458,121600.0
2007-09-14 10:30:00,18.41,18.47,18.38,18.4,188100.0,13.458,13.5018,13.436,13.4507,188100.0
2007-09-14 11:00:00,18.39,18.42,18.35,18.37,131300.0,13.4434,13.4653,13.4141,13.4287,131300.0
2007-09-14 11:30:00,18.37,18.42,18.36,18.41,88200.0,13.4287,13.4653,13.4214,13.458,88200.0
2007-09-14 12:00:00,18.41,18.45,18.4,18.41,127500.0,13.458,13.4872,13.4507,13.458,127500.0
2007-09-14 12:30:00,18.4,18.42,18.36,18.38,113400.0,13.4507,13.4653,13.4214,13.436,113400.0
2007-09-14 13:00:00,18.38,18.4,18.36,18.38,69500.0,13.436,13.4507,13.4214,13.436,69500.0
2007-09-14 13:30:00,18.39,18.41,18.37,18.39,116300.0,13.4434,13.458,13.4287,13.4434,116300.0
2007-09-14 14:00:00,18.4,18.46,18.37,18.41,331800.0,13.4507,13.4945,13.4287,13.458,331800.0
2007-09-14 14:30:00,18.4,18.43,18.35,18.36,149800.0,13.4507,13.4726,13.4141,13.4214,149800.0
2007-09-14 15:00:00,18.36,18.42,18.34,18.41,98900.0,13.4214,13.4653,13.4068,13.458,98900.0
2007-09-14 15:30:00,18.42,18.45,18.37,18.38,336200.0,13.4653,13.4872,13.4287,13.436,336200.0
2007-09-17 09:30:00,18.26,18.28,18.05,18.18,309800.0,13.3483,13.3629,13.1948,13.2898,309800.0
2007-09-17 10:00:00,18.19,18.22,18.14,18.17,210100.0,13.2972,13.3191,13.2606,13.2825,210100.0
2007-09-17 10:30:00,18.18,18.3,18.13,18.19,368800.0,13.2898,13.3776,13.2533,13.2972,368800.0
2007-09-17 11:00:00,18.19,18.25,18.19,18.21,201800.0,13.2972,13.341,13.2972,13.3118,201800.0
2007-09-17 11:30:00,18.21,18.27,18.15,18.19,188700.0,13.3118,13.3556,13.2679,13.2972,188700.0
2007-09-17 12:00:00,18.18,18.21,18.15,18.19,147500.0,13.2898,13.3118,13.2679,13.2972,147500.0
2007-09-17 12:30:00,18.19,18.21,18.15,18.18,151200.0,13.2972,13.3118,13.2679,13.2898,151200.0
2007-09-17 13:00:00,18.19,18.2,18.15,18.16,139500.0,13.2972,13.3045,13.2679,13.2752,139500.0
2007-09-17 13:30:00,18.15,18.17,18.1,18.11,419000.0,13.2679,13.2825,13.2314,13.2387,419000.0
2007-09-17 14:00:00,18.11,18.12,18.06,18.09,194200.0,13.2387,13.246,13.2021,13.224,194200.0
2007-09-17 14:30:00,18.1,18.12,18.03,18.04,175000.0,13.2314,13.246,13.1802,13.1875,175000.0
2007-09-17 15:00:00,18.04,18.11,18.02,18.06,155800.0,13.1875,13.2387,13.1729,13.2021,155800.0
2007-09-17 15:30:00,18.06,18.07,17.97,18.02,390200.0,13.2021,13.2094,13.1363,13.1729,390200.0
2007-09-18 09:30:00,18.04,18.19,17.9,17.95,312900.0,13.1875,13.2972,13.0852,13.1217,312900.0
2007-09-18 10:00:00,17.95,18.0,17.93,17.99,205400.0,13.1217,13.1583,13.1071,13.1509,205400.0
2007-09-18 10:30:00,17.99,18.02,17.98,18.0,203700.0,13.1509,13.1729,13.1436,13.1583,203700.0
2007-09-18 11:00:00,17.99,18.02,17.97,18.01,250900.0,13.1509,13.1729,13.1363,13.1656,250900.0
2007-09-18 11:30:00,18.01,18.02,17.98,17.99,135600.0,13.1656,13.1729,13.1436,13.1509,135600.0
2007-09-18 12:00:00,18.0,18.0,17.98,18.0,96500.0,13.1583,13.1583,13.1436,13.1583,96500.0
2007-09-18 12:30:00,18.0,18.0,17.99,18.0,105900.0,13.1583,13.1583,13.1509,13.1583,105900.0
2007-09-18 13:00:00,18.0,18.0,17.96,18.0,163000.0,13.1583,13.1583,13.129,13.1583,163000.0
2007-09-18 13:30:00,18.0,18.0,17.92,17.94,165400.0,13.1583,13.1583,13.0998,13.1144,165400.0
2007-09-18 14:00:00,17.94,18.1,17.88,18.02,287400.0,13.1144,13.2314,13.0705,13.1729,287400.0
2007-09-18 14:30:00,18.02,18.2,18.0,18.01,316700.0,13.1729,13.3045,13.1583,13.1656,316700.0
2007-09-18 15:00:00,18.02,18.07,17.96,18.01,324200.0,13.1729,13.2094,13.129,13.1656,324200.0
2007-09-18 15:30:00,18.01,18.2,18.01,18.13,611100.0,13.1656,13.3045,13.1656,13.2533,611100.0
2007-09-19 09:30:00,18.13,18.51,18.13,18.33,217000.0,13.2533,13.5311,13.2533,13.3995,217000.0
2007-09-19 10:00:00,18.33,18.4,18.31,18.36,108700.0,13.3995,13.4507,13.3849,13.4214,108700.0
2007-09-19 10:30:00,18.36,18.5,18.32,18.5,189200.0,13.4214,13.5238,13.3922,13.5238,189200.0
2007-09-19 11:00:00,18.5,18.64,18.49,18.58,226500.0,13.5238,13.6261,13.5165,13.5822,226500.0
2007-09-19 11:30:00,18.57,18.58,18.48,18.5,113200.0,13.5749,13.5822,13.5091,13.5238,113200.0
2007-09-19 12:00:00,18.5,18.53,18.43,18.51,137200.0,13.5238,13.5457,13.4726,13.5311,137200.0
2007-09-19 12:30:00,18.52,18.6,18.5,18.56,129100.0,13.5384,13.5969,13.5238,13.5676,129100.0
2007-09-19 13:00:00,18.56,18.63,18.54,18.6,97200.0,13.5676,13.6188,13.553,13.5969,97200.0
2007-09-19 13:30:00,18.61,18.67,18.53,18.64,148500.0,13.6042,13.648,13.5457,13.6261,148500.0
2007-09-19 14:00:00,18.63,18.64,18.5,18.51,288800.0,13.6188,13.6261,13.5238,13.5311,288800.0
2007-09-19 14:30:00,18.51,18.56,18.51,18.54,225200.0,13.5311,13.5676,13.5311,13.553,225200.0
2007-09-19 15:00:00,18.55,18.66,18.54,18.63,210000.0,13.5603,13.6407,13.553,13.6188,210000.0
2007-09-19 15:30:00,18.63,18.63,18.41,18.45,397000.0,13.6188,13.6188,13.458,13.4872,397000.0
2007-09-20 09:30:00,18.6,18.7,18.47,18.58,144700.0,13.5969,13.67,13.5018,13.5822,144700.0
2007-09-20 10:00:00,18.58,18.7,18.57,18.61,121400.0,13.5822,13.67,13.5749,13.6042,121400.0
2007-09-20 10:30:00,18.61,18.66,18.54,18.64,154400.0,13.6042,13.6407,13.553,13.6261,154400.0
2007-09-20 11:00:00,18.64,18.72,18.63,18.64,171900.0,13.6261,13.6846,13.6188,13.6261,171900.0
2007-09-20 11:30:00,18.64,18.72,18.63,18.7,108700.0,13.6261,13.6846,13.6188,13.67,108700.0
2007-09-20 12:00:00,18.71,18.75,18.7,18.72,106600.0,13.6773,13.7065,13.67,13.6846,106600.0
2007-09-20 12:30:00,18.72,18.79,18.67,18.79,107600.0,13.6846,13.7358,13.648,13.7358,107600.0
2007-09-20 13:00:00,18.78,18.82,18.77,18.8,91300.0,13.7284,13.7577,13.7211,13.7431,91300.0
2007-09-20 13:30:00,18.81,18.87,18.79,18.87,147000.0,13.7504,13.7942,13.7358,13.7942,147000.0
2007-09-20 14:00:00,18.86,18.87,18.76,18.78,128300.0,13.7869,13.7942,13.7138,13.7284,128300.0
2007-09-20 14:30:00,18.77,18.81,18.75,18.77,103800.0,13.7211,13.7504,13.7065,13.7211,103800.0
2007-09-20 15:00:00,18.78,18.78,18.74,18.74,161000.0,13.7284,13.7284,13.6992,13.6992,161000.0
2007-09-20 15:30:00,18.75,18.78,18.7,18.72,252400.0,13.7065,13.7284,13.67,13.6846,252400.0
2007-09-21 09:30:00,19.0,19.0,18.85,18.87,476400.0,13.8893,13.8893,13.7796,13.7942,476400.0
2007-09-21 10:00:00,18.87,18.89,18.82,18.84,84700.0,13.7942,13.8089,13.7577,13.7723,84700.0
2007-09-21 10:30:00,18.84,18.92,18.84,18.91,111300.0,13.7723,13.8308,13.7723,13.8235,111300.0
2007-09-21 11:00:00,18.9,18.96,18.9,18.94,100300.0,13.8162,13.86,13.8162,13.8454,100300.0
2007-09-21 11:30:00,18.95,18.97,18.92,18.96,88800.0,13.8527,13.8673,13.8308,13.86,88800.0
2007-09-21 12:00:00,18.95,18.97,18.92,18.96,79700.0,13.8527,13.8673,13.8308,13.86,79700.0
2007-09-21 12:30:00,18.95,18.96,18.92,18.94,86700.0,13.8527,13.86,13.8308,13.8454,86700.0
2007-09-21 13:00:00,18.93,18.96,18.92,18.95,79800.0,13.8381,13.86,13.8308,13.8527,79800.0
2007-09-21 13:30:00,18.94,18.97,18.75,18.92,114800.0,13.8454,13.8673,13.7065,13.8308,114800.0
2007-09-21 14:00:00,18.93,18.95,18.89,18.94,109200.0,13.8381,13.8527,13.8089,13.8454,109200.0
2007-09-21 14:30:00,18.95,18.95,18.9,18.91,131300.0,13.8527,13.8527,13.8162,13.8235,131300.0
2007-09-21 15:00:00,18.91,18.98,18.9,18.95,316700.0,13.8235,13.8747,13.8162,13.8527,316700.0
2007-09-21 15:30:00,18.96,18.99,18.81,18.83,709300.0,13.86,13.882,13.7504,13.765,709300.0
2007-09-24 09:30:00,18.7,18.7,18.44,18.64,207800.0,13.67,13.67,13.4799,13.6261,207800.0
2007-09-24 10:00:00,18.64,18.75,18.59,18.75,96700.0,13.6261,13.7065,13.5896,13.7065,96700.0
2007-09-24 10:30:00,18.76,18.84,18.76,18.78,96900.0,13.7138,13.7723,13.7138,13.7284,96900.0
2007-09-24 11:00:00,18.78,18.79,18.71,18.76,222300.0,13.7284,13.7358,13.6773,13.7138,222300.0
2007-09-24 11:30:00,18.75,18.8,18.69,18.8,201100.0,13.7065,13.7431,13.6627,13.7431,201100.0
2007-09-24 12:00:00,18.79,18.83,18.78,18.82,90300.0,13.7358,13.765,13.7284,13.7577,90300.0
2007-09-24 12:30:00,18.82,18.82,18.68,18.69,85500.0,13.7577,13.7577,13.6553,13.6627,85500.0
2007-09-24 13:00:00,18.69,18.72,18.61,18.63,142900.0,13.6627,13.6846,13.6042,13.6188,142900.0
2007-09-24 13:30:00,18.63,18.63,18.59,18.62,108500.0,13.6188,13.6188,13.5896,13.6115,108500.0
2007-09-24 14:00:00,18.62,18.72,18.6,18.69,145900.0,13.6115,13.6846,13.5969,13.6627,145900.0
2007-09-24 14:30:00,18.7,18.78,18.66,18.78,139900.0,13.67,13.7284,13.6407,13.7284,139900.0
2007-09-24 15:00:00,18.78,18.82,18.73,18.8,145500.0,13.7284,13.7577,13.6919,13.7431,145500.0
2007-09-24 15:30:00,18.81,18.82,18.74,18.76,188700.0,13.7504,13.7577,13.6992,13.7138,188700.0
2007-09-25 09:30:00,18.74,18.74,18.43,18.54,329500.0,13.6992,13.6992,13.4726,13.553,329500.0
2007-09-25 10:00:00,18.55,18.55,18.34,18.45,288100.0,13.5603,13.5603,13.4068,13.4872,288100.0
2007-09-25 10:30:00,18.44,18.47,18.37,18.37,178000.0,13.4799,13.5018,13.4287,13.4287,178000.0
2007-09-25 11:00:00,18.37,18.38,18.28,18.31,206500.0,13.4287,13.436,13.3629,13.3849,206500.0
2007-09-25 11:30:00,18.31,18.32,18.2,18.22,273900.0,13.3849,13.3922,13.3045,13.3191,273900.0
2007-09-25 12:00:00,18.21,18.22,18.15,18.15,179500.0,13.3118,13.3191,13.2679,13.2679,179500.0
2007-09-25 12:30:00,18.15,18.2,18.13,18.17,135500.0,13.2679,13.3045,13.2533,13.2825,135500.0
2007-09-25 13:00:00,18.17,18.17,18.11,18.15,179800.0,13.2825,13.2825,13.2387,13.2679,179800.0
2007-09-25 13:30:00,18.15,18.17,18.1,18.16,206000.0,13.2679,13.2825,13.2314,13.2752,206000.0
2007-09-25 14:00:00,18.17,18.17,18.1,18.13,201500.0,13.2825,13.2825,13.2314,13.2533,201500.0
2007-09-25 14:30:00,18.13,18.15,18.12,18.12,167600.0,13.2533,13.2679,13.246,13.246,167600.0
2007-09-25 15:00:00,18.13,18.14,18.07,18.08,443100.0,13.2533,13.2606,13.2094,13.2167,443100.0
2007-09-25 15:30:00,18.08,18.1,18.05,18.09,562100.0,13.2167,13.2314,13.1948,13.224,562100.0
2007-09-26 09:30:00,18.17,18.2,18.07,18.14,78800.0,13.2825,13.3045,13.2094,13.2606,78800.0
2007-09-26 10:00:00,18.14,18.16,18.06,18.12,137900.0,13.2606,13.2752,13.2021,13.246,137900.0
2007-09-26 10:30:00,18.11,18.12,18.07,18.08,84300.0,13.2387,13.246,13.2094,13.2167,84300.0
2007-09-26 11:00:00,18.08,18.11,18.07,18.08,153300.0,13.2167,13.2387,13.2094,13.2167,153300.0
2007-09-26 11:30:00,18.08,18.1,18.07,18.08,95000.0,13.2167,13.2314,13.2094,13.2167,95000.0
2007-09-26 12:00:00,18.08,18.1,18.05,18.08,135300.0,13.2167,13.2314,13.1948,13.2167,135300.0
2007-09-26 12:30:00,18.08,18.1,18.05,18.08,122500.0,13.2167,13.2314,13.1948,13.2167,122500.0
2007-09-26 13:00:00,18.08,18.1,18.07,18.07,75600.0,13.2167,13.2314,13.2094,13.2094,75600.0
2007-09-26 13:30:00,18.07,18.08,18.01,18.04,130200.0,13.2094,13.2167,13.1656,13.1875,130200.0
2007-09-26 14:00:00,18.03,18.08,18.03,18.07,124500.0,13.1802,13.2167,13.1802,13.2094,124500.0
2007-09-26 14:30:00,18.07,18.08,18.02,18.06,98800.0,13.2094,13.2167,13.1729,13.2021,98800.0
2007-09-26 15:00:00,18.06,18.09,18.02,18.04,242500.0,13.2021,13.224,13.1729,13.1875,242500.0
2007-09-26 15:30:00,18.04,18.05,17.98,18.05,615300.0,13.1875,13.1948,13.1436,13.1948,615300.0
2007-09-27 09:30:00,18.0,18.12,17.85,18.07,416300.0,13.1583,13.246,13.0486,13.2094,416300.0
2007-09-27 10:00:00,18.07,18.1,17.97,18.01,295200.0,13.2094,13.2314,13.1363,13.1656,295200.0
2007-09-27 10:30:00,18.0,18.07,17.99,18.06,782200.0,13.1583,13.2094,13.1509,13.2021,782200.0
2007-09-27 11:00:00,18.06,18.06,17.96,17.96,341100.0,13.2021,13.2021,13.129,13.129,341100.0
2007-09-27 11:30:00,17.95,17.99,17.91,17.93,377400.0,13.1217,13.1509,13.0925,13.1071,377400.0
2007-09-27 12:00:00,17.94,17.97,17.93,17.97,205500.0,13.1144,13.1363,13.1071,13.1363,205500.0
2007-09-27 12:30:00,17.97,17.99,17.93,17.95,334900.0,13.1363,13.1509,13.1071,13.1217,334900.0
2007-09-27 13:00:00,17.95,17.95,17.93,17.94,145700.0,13.1217,13.1217,13.1071,13.1144,145700.0
2007-09-27 13:30:00,17.94,17.95,17.93,17.93,190200.0,13.1144,13.1217,13.1071,13.1071,190200.0
2007-09-27 14:00:00,17.93,17.99,17.9,17.95,468600.0,13.1071,13.1509,13.0852,13.1217,468600.0
2007-09-27 14:30:00,17.95,17.98,17.87,17.9,327000.0,13.1217,13.1436,13.0632,13.0852,327000.0
2007-09-27 15:00:00,17.9,17.92,17.86,17.87,322600.0,13.0852,13.0998,13.0559,13.0632,322600.0
2007-09-27 15:30:00,17.87,17.94,17.84,17.9,486000.0,13.0632,13.1144,13.0413,13.0852,486000.0
2007-09-28 09:30:00,17.91,17.93,17.82,17.88,139500.0,13.0925,13.1071,13.0267,13.0705,139500.0
2007-09-28 10:00:00,17.88,17.93,17.79,17.8,183200.0,13.0705,13.1071,13.0047,13.0121,183200.0
2007-09-28 10:30:00,17.81,17.9,17.79,17.88,132800.0,13.0194,13.0852,13.0047,13.0705,132800.0
2007-09-28 11:00:00,17.88,17.92,17.83,17.88,205200.0,13.0705,13.0998,13.034,13.0705,205200.0
2007-09-28 11:30:00,17.88,17.9,17.84,17.9,191500.0,13.0705,13.0852,13.0413,13.0852,191500.0
2007-09-28 12:00:00,17.9,17.9,17.81,17.85,110000.0,13.0852,13.0852,13.0194,13.0486,110000.0
2007-09-28 12:30:00,17.85,17.87,17.82,17.84,193100.0,13.0486,13.0632,13.0267,13.0413,193100.0
2007-09-28 13:00:00,17.84,17.85,17.83,17.85,144100.0,13.0413,13.0486,13.034,13.0486,144100.0
2007-09-28 13:30:00,17.85,17.95,17.83,17.94,298900.0,13.0486,13.1217,13.034,13.1144,298900.0
2007-09-28 14:00:00,17.93,17.94,17.84,17.88,115400.0,13.1071,13.1144,13.0413,13.0705,115400.0
2007-09-28 14:30:00,17.88,17.94,17.84,17.92,271600.0,13.0705,13.1144,13.0413,13.0998,271600.0
2007-09-28 15:00:00,17.92,17.92,17.82,17.84,123500.0,13.0998,13.0998,13.0267,13.0413,123500.0
2007-09-28 15:30:00,17.83,17.9,17.81,17.85,380900.0,13.034,13.0852,13.0194,13.0486,380900.0
2007-10-01 09:30:00,17.95,17.95,17.67,17.77,296400.0,13.1217,13.1217,12.917,12.9901,296400.0
2007-10-01 10:00:00,17.78,17.85,17.75,17.8,273300.0,12.9974,13.0486,12.9755,13.0121,273300.0
2007-10-01 10:30:00,17.8,17.81,17.77,17.79,165300.0,13.0121,13.0194,12.9901,13.0047,165300.0
2007-10-01 11:00:00,17.78,17.79,17.74,17.76,208800.0,12.9974,13.0047,12.9682,12.9828,208800.0
2007-10-01 11:30:00,17.75,17.78,17.75,17.75,137700.0,12.9755,12.9974,12.9755,12.9755,137700.0
2007-10-01 12:00:00,17.75,17.78,17.71,17.75,212200.0,12.9755,12.9974,12.9463,12.9755,212200.0
2007-10-01 12:30:00,17.75,17.81,17.74,17.8,242800.0,12.9755,13.0194,12.9682,13.0121,242800.0
2007-10-01 13:00:00,17.79,17.86,17.79,17.83,249100.0,13.0047,13.0559,13.0047,13.034,249100.0
2007-10-01 13:30:00,17.82,17.85,17.78,17.8,129500.0,13.0267,13.0486,12.9974,13.0121,129500.0
2007-10-01 14:00:00,17.81,17.85,17.8,17.81,165500.0,13.0194,13.0486,13.0121,13.0194,165500.0
2007-10-01 14:30:00,17.81,17.83,17.78,17.79,322600.0,13.0194,13.034,12.9974,13.0047,322600.0
2007-10-01 15:00:00,17.78,17.89,17.77,17.87,370300.0,12.9974,13.0778,12.9901,13.0632,370300.0
2007-10-01 15:30:00,17.86,17.87,17.83,17.85,443400.0,13.0559,13.0632,13.034,13.0486,443400.0
2007-10-02 09:30:00,17.91,17.93,17.74,17.82,235500.0,13.0925,13.1071,12.9682,13.0267,235500.0
2007-10-02 10:00:00,17.81,17.83,17.75,17.8,240400.0,13.0194,13.034,12.9755,13.0121,240400.0
2007-10-02 10:30:00,17.79,17.79,17.7,17.79,176600.0,13.0047,13.0047,12.939,13.0047,176600.0
2007-10-02 11:00:00,17.78,17.9,17.78,17.86,133600.0,12.9974,13.0852,12.9974,13.0559,133600.0
2007-10-02 11:30:00,17.85,17.86,17.81,17.82,88200.0,13.0486,13.0559,13.0194,13.0267,88200.0
2007-10-02 12:00:00,17.82,17.86,17.81,17.85,93300.0,13.0267,13.0559,13.0194,13.0486,93300.0
2007-10-02 12:30:00,17.85,17.85,17.74,17.76,163300.0,13.0486,13.0486,12.9682,12.9828,163300.0
2007-10-02 13:00:00,17.76,17.84,17.76,17.8,94300.0,12.9828,13.0413,12.9828,13.0121,94300.0
2007-10-02 13:30:00,17.79,17.81,17.79,17.81,119100.0,13.0047,13.0194,13.0047,13.0194,119100.0
2007-10-02 14:00:00,17.81,17.84,17.79,17.84,163500.0,13.0194,13.0413,13.0047,13.0413,163500.0
2007-10-02 14:30:00,17.84,17.87,17.84,17.86,97700.0,13.0413,13.0632,13.0413,13.0559,97700.0
2007-10-02 15:00:00,17.85,17.86,17.82,17.82,88000.0,13.0486,13.0559,13.0267,13.0267,88000.0
2007-10-02 15:30:00,17.83,17.85,17.82,17.85,162400.0,13.034,13.0486,13.0267,13.0486,162400.0
2007-10-03 09:30:00,17.7,17.79,17.58,17.66,232300.0,12.939,13.0047,12.8512,12.9097,232300.0
2007-10-03 10:00:00,17.65,17.85,17.63,17.83,544900.0,12.9024,13.0486,12.8878,13.034,544900.0
2007-10-03 10:30:00,17.84,17.85,17.77,17.77,151400.0,13.0413,13.0486,12.9901,12.9901,151400.0
2007-10-03 11:00:00,17.77,17.85,17.72,17.79,171000.0,12.9901,13.0486,12.9536,13.0047,171000.0
2007-10-03 11:30:00,17.79,17.79,17.74,17.75,59800.0,13.0047,13.0047,12.9682,12.9755,59800.0
2007-10-03 12:00:00,17.76,17.76,17.64,17.65,64000.0,12.9828,12.9828,12.8951,12.9024,64000.0
2007-10-03 12:30:00,17.65,17.7,17.6,17.66,204300.0,12.9024,12.939,12.8659,12.9097,204300.0
2007-10-03 13:00:00,17.66,17.67,17.62,17.63,120100.0,12.9097,12.917,12.8805,12.8878,120100.0
2007-10-03 13:30:00,17.63,17.66,17.6,17.6,80700.0,12.8878,12.9097,12.8659,12.8659,80700.0
2007-10-03 14:00:00,17.61,17.61,17.55,17.56,81300.0,12.8732,12.8732,12.8293,12.8366,81300.0
2007-10-03 14:30:00,17.56,17.64,17.55,17.62,263700.0,12.8366,12.8951,12.8293,12.8805,263700.0
2007-10-03 15:00:00,17.62,17.68,17.6,17.65,251800.0,12.8805,12.9243,12.8659,12.9024,251800.0
2007-10-03 15:30:00,17.64,17.67,17.61,17.64,340400.0,12.8951,12.917,12.8732,12.8951,340400.0
2007-10-04 09:30:00,17.64,17.73,17.5,17.72,155800.0,12.8951,12.9609,12.7928,12.9536,155800.0
2007-10-04 10:00:00,17.72,17.72,17.65,17.67,135600.0,12.9536,12.9536,12.9024,12.917,135600.0
2007-10-04 10:30:00,17.66,17.69,17.65,17.65,94200.0,12.9097,12.9316,12.9024,12.9024,94200.0
2007-10-04 11:00:00,17.66,17.67,17.62,17.62,83300.0,12.9097,12.917,12.8805,12.8805,83300.0
2007-10-04 11:30:00,17.62,17.65,17.6,17.62,120400.0,12.8805,12.9024,12.8659,12.8805,120400.0
2007-10-04 12:00:00,17.62,17.66,17.59,17.64,97700.0,12.8805,12.9097,12.8585,12.8951,97700.0
2007-10-04 12:30:00,17.64,17.65,17.61,17.64,180800.0,12.8951,12.9024,12.8732,12.8951,180800.0
2007-10-04 13:00:00,17.63,17.66,17.59,17.65,173500.0,12.8878,12.9097,12.8585,12.9024,173500.0
2007-10-04 13:30:00,17.65,17.7,17.62,17.63,169100.0,12.9024,12.939,12.8805,12.8878,169100.0
2007-10-04 14:00:00,17.63,17.67,17.61,17.65,139500.0,12.8878,12.917,12.8732,12.9024,139500.0
2007-10-04 14:30:00,17.65,17.66,17.63,17.65,90300.0,12.9024,12.9097,12.8878,12.9024,90300.0
2007-10-04 15:00:00,17.64,17.67,17.6,17.61,153000.0,12.8951,12.917,12.8659,12.8732,153000.0
2007-10-04 15:30:00,17.6,17.68,17.6,17.68,173200.0,12.8659,12.9243,12.8659,12.9243,173200.0
2007-10-05 09:30:00,17.71,17.77,17.49,17.49,207100.0,12.9463,12.9901,12.7854,12.7854,207100.0
2007-10-05 10:00:00,17.49,17.51,17.43,17.48,148500.0,12.7854,12.8001,12.7416,12.7781,148500.0
2007-10-05 10:30:00,17.48,17.52,17.48,17.51,183400.0,12.7781,12.8074,12.7781,12.8001,183400.0
2007-10-05 11:00:00,17.51,17.55,17.5,17.5,105600.0,12.8001,12.8293,12.7928,12.7928,105600.0
2007-10-05 11:30:00,17.5,17.52,17.5,17.51,121000.0,12.7928,12.8074,12.7928,12.8001,121000.0
2007-10-05 12:00:00,17.5,17.51,17.5,17.51,63600.0,12.7928,12.8001,12.7928,12.8001,63600.0
2007-10-05 12:30:00,17.5,17.51,17.47,17.49,119300.0,12.7928,12.8001,12.7708,12.7854,119300.0
2007-10-05 13:00:00,17.5,17.51,17.44,17.46,135000.0,12.7928,12.8001,12.7489,12.7635,135000.0
2007-10-05 13:30:00,17.46,17.52,17.44,17.5,154100.0,12.7635,12.8074,12.7489,12.7928,154100.0
2007-10-05 14:00:00,17.51,17.6,17.5,17.55,103000.0,12.8001,12.8659,12.7928,12.8293,103000.0
2007-10-05 14:30:00,17.55,17.69,17.54,17.68,128400.0,12.8293,12.9316,12.822,12.9243,128400.0
2007-10-05 15:00:00,17.68,17.7,17.58,17.68,169700.0,12.9243,12.939,12.8512,12.9243,169700.0
2007-10-05 15:30:00,17.67,17.75,17.63,17.68,375800.0,12.917,12.9755,12.8878,12.9243,375800.0
2007-10-08 09:30:00,17.61,17.87,17.59,17.85,215600.0,12.8732,13.0632,12.8585,13.0486,215600.0
2007-10-08 10:00:00,17.86,17.99,17.8,17.9,141300.0,13.0559,13.1509,13.0121,13.0852,141300.0
2007-10-08 10:30:00,17.9,18.03,17.9,18.0,275700.0,13.0852,13.1802,13.0852,13.1583,275700.0
2007-10-08 11:00:00,18.0,18.02,17.98,17.98,203600.0,13.1583,13.1729,13.1436,13.1436,203600.0
2007-10-08 11:30:00,17.99,17.99,17.9,17.91,92000.0,13.1509,13.1509,13.0852,13.0925,92000.0
2007-10-08 12:00:00,17.92,17.93,17.91,17.92,132600.0,13.0998,13.1071,13.0925,13.0998,132600.0
2007-10-08 12:30:00,17.92,17.94,17.92,17.93,89900.0,13.0998,13.1144,13.0998,13.1071,89900.0
2007-10-08 13:00:00,17.93,17.94,17.92,17.94,70300.0,13.1071,13.1144,13.0998,13.1144,70300.0
2007-10-08 13:30:00,17.93,17.95,17.92,17.92,109400.0,13.1071,13.1217,13.0998,13.0998,109400.0
2007-10-08 14:00:00,17.93,17.97,17.92,17.95,112400.0,13.1071,13.1363,13.0998,13.1217,112400.0
2007-10-08 14:30:00,17.95,17.98,17.95,17.97,200400.0,13.1217,13.1436,13.1217,13.1363,200400.0
2007-10-08 15:00:00,17.97,18.03,17.97,18.0,211200.0,13.1363,13.1802,13.1363,13.1583,211200.0
2007-10-08 15:30:00,18.0,18.0,17.95,17.99,341900.0,13.1583,13.1583,13.1217,13.1509,341900.0
2007-10-09 09:30:00,18.1,18.41,18.07,18.3,322100.0,13.2314,13.458,13.2094,13.3776,322100.0
2007-10-09 10:00:00,18.3,18.38,18.28,18.34,191400.0,13.3776,13.436,13.3629,13.4068,191400.0
2007-10-09 10:30:00,18.34,18.35,18.27,18.35,183800.0,13.4068,13.4141,13.3556,13.4141,183800.0
2007-10-09 11:00:00,18.35,18.39,18.3,18.33,103200.0,13.4141,13.4434,13.3776,13.3995,103200.0
2007-10-09 11:30:00,18.33,18.36,18.33,18.36,99100.0,13.3995,13.4214,13.3995,13.4214,99100.0
2007-10-09 12:00:00,18.36,18.36,18.31,18.32,87000.0,13.4214,13.4214,13.3849,13.3922,87000.0
2007-10-09 12:30:00,18.32,18.32,18.29,18.31,126200.0,13.3922,13.3922,13.3703,13.3849,126200.0
2007-10-09 13:00:00,18.31,18.31,18.28,18.29,119200.0,13.3849,13.3849,13.3629,13.3703,119200.0
2007-10-09 13:30:00,18.3,18.35,18.29,18.31,108300.0,13.3776,13.4141,13.3703,13.3849,108300.0
2007-10-09 14:00:00,18.32,18.35,18.29,18.33,91400.0,13.3922,13.4141,13.3703,13.3995,91400.0
2007-10-09 14:30:00,18.33,18.36,18.33,18.35,97700.0,13.3995,13.4214,13.3995,13.4141,97700.0
2007-10-09 15:00:00,18.35,18.44,18.31,18.43,540600.0,13.4141,13.4799,13.3849,13.4726,540600.0
2007-10-09 15:30:00,18.43,18.44,18.33,18.39,211200.0,13.4726,13.4799,13.3995,13.4434,211200.0
2007-10-10 09:30:00,18.4,18.5,18.32,18.41,91700.0,13.4507,13.5238,13.3922,13.458,91700.0
2007-10-10 10:00:00,18.41,18.42,18.39,18.41,341700.0,13.458,13.4653,13.4434,13.458,341700.0
2007-10-10 10:30:00,18.41,18.47,18.4,18.43,129200.0,13.458,13.5018,13.4507,13.4726,129200.0
2007-10-10 11:00:00,18.43,18.46,18.41,18.46,65400.0,13.4726,13.4945,13.458,13.4945,65400.0
2007-10-10 11:30:00,18.45,18.47,18.4,18.45,112600.0,13.4872,13.5018,13.4507,13.4872,112600.0
2007-10-10 12:00:00,18.45,18.46,18.41,18.41,70100.0,13.4872,13.4945,13.458,13.458,70100.0
2007-10-10 12:30:00,18.41,18.44,18.4,18.4,57300.0,13.458,13.4799,13.4507,13.4507,57300.0
2007-10-10 13:00:00,18.41,18.42,18.4,18.4,83000.0,13.458,13.4653,13.4507,13.4507,83000.0
2007-10-10 13:30:00,18.4,18.42,18.4,18.4,115600.0,13.4507,13.4653,13.4507,13.4507,115600.0
2007-10-10 14:00:00,18.4,18.42,18.4,18.42,113500.0,13.4507,13.4653,13.4507,13.4653,113500.0
2007-10-10 14:30:00,18.42,18.54,18.41,18.5,496000.0,13.4653,13.553,13.458,13.5238,496000.0
2007-10-10 15:00:00,18.51,18.56,18.49,18.5,298100.0,13.5311,13.5676,13.5165,13.5238,298100.0
2007-10-10 15:30:00,18.5,18.61,18.46,18.54,400900.0,13.5238,13.6042,13.4945,13.553,400900.0
2007-10-11 09:30:00,18.62,18.79,18.59,18.62,102300.0,13.6115,13.7358,13.5896,13.6115,102300.0
2007-10-11 10:00:00,18.63,18.66,18.57,18.6,115200.0,13.6188,13.6407,13.5749,13.5969,115200.0
2007-10-11 10:30:00,18.6,18.68,18.59,18.64,184300.0,13.5969,13.6553,13.5896,13.6261,184300.0
2007-10-11 11:00:00,18.64,18.64,18.56,18.57,98900.0,13.6261,13.6261,13.5676,13.5749,98900.0
2007-10-11 11:30:00,18.57,18.59,18.54,18.55,137000.0,13.5749,13.5896,13.553,13.5603,137000.0
2007-10-11 12:00:00,18.54,18.59,18.54,18.57,135700.0,13.553,13.5896,13.553,13.5749,135700.0
2007-10-11 12:30:00,18.59,18.61,18.57,18.58,97900.0,13.5896,13.6042,13.5749,13.5822,97900.0
2007-10-11 13:00:00,18.58,18.62,18.57,18.6,119400.0,13.5822,13.6115,13.5749,13.5969,119400.0
2007-10-11 13:30:00,18.61,18.64,18.6,18.61,89500.0,13.6042,13.6261,13.5969,13.6042,89500.0
2007-10-11 14:00:00,18.61,18.61,18.38,18.4,186700.0,13.6042,13.6042,13.436,13.4507,186700.0
2007-10-11 14:30:00,18.4,18.52,18.38,18.42,258600.0,13.4507,13.5384,13.436,13.4653,258600.0
2007-10-11 15:00:00,18.42,18.44,18.39,18.4,198400.0,13.4653,13.4799,13.4434,13.4507,198400.0
2007-10-11 15:30:00,18.4,18.43,18.35,18.41,363500.0,13.4507,13.4726,13.4141,13.458,363500.0
2007-10-12 09:30:00,18.32,18.42,18.04,18.04,409200.0,13.3922,13.4653,13.1875,13.1875,409200.0
2007-10-12 10:00:00,18.05,18.07,17.98,18.06,187400.0,13.1948,13.2094,13.1436,13.2021,187400.0
2007-10-12 10:30:00,18.07,18.1,18.04,18.08,179000.0,13.2094,13.2314,13.1875,13.2167,179000.0
2007-10-12 11:00:00,18.08,18.2,18.08,18.17,230100.0,13.2167,13.3045,13.2167,13.2825,230100.0
2007-10-12 11:30:00,18.17,18.2,18.14,18.14,164100.0,13.2825,13.3045,13.2606,13.2606,164100.0
2007-10-12 12:00:00,18.15,18.19,18.14,18.19,132300.0,13.2679,13.2972,13.2606,13.2972,132300.0
2007-10-12 12:30:00,18.2,18.2,18.15,18.17,136400.0,13.3045,13.3045,13.2679,13.2825,136400.0
2007-10-12 13:00:00,18.18,18.2,18.15,18.2,190800.0,13.2898,13.3045,13.2679,13.3045,190800.0
2007-10-12 13:30:00,18.2,18.21,18.18,18.18,264700.0,13.3045,13.3118,13.2898,13.2898,264700.0
2007-10-12 14:00:00,18.18,18.19,18.04,18.07,157500.0,13.2898,13.2972,13.1875,13.2094,157500.0
2007-10-12 14:30:00,18.07,18.11,18.06,18.1,129500.0,13.2094,13.2387,13.2021,13.2314,129500.0
2007-10-12 15:00:00,18.1,18.13,18.08,18.1,188600.0,13.2314,13.2533,13.2167,13.2314,188600.0
2007-10-12 15:30:00,18.1,18.17,18.08,18.15,365900.0,13.2314,13.2825,13.2167,13.2679,365900.0
2007-10-15 09:30:00,18.2,18.35,18.2,18.28,169200.0,13.3045,13.4141,13.3045,13.3629,169200.0
2007-10-15 10:00:00,18.28,18.28,18.18,18.18,216400.0,13.3629,13.3629,13.2898,13.2898,216400.0
2007-10-15 10:30:00,18.17,18.18,18.14,18.15,170000.0,13.2825,13.2898,13.2606,13.2679,170000.0
2007-10-15 11:00:00,18.15,18.18,18.13,18.16,134700.0,13.2679,13.2898,13.2533,13.2752,134700.0
2007-10-15 11:30:00,18.16,18.16,18.05,18.05,156800.0,13.2752,13.2752,13.1948,13.1948,156800.0
2007-10-15 12:00:00,18.05,18.07,18.04,18.05,164800.0,13.1948,13.2094,13.1875,13.1948,164800.0
2007-10-15 12:30:00,18.05,18.06,18.0,18.01,172100.0,13.1948,13.2021,13.1583,13.1656,172100.0
2007-10-15 13:00:00,18.0,18.01,17.94,18.0,328500.0,13.1583,13.1656,13.1144,13.1583,328500.0
2007-10-15 13:30:00,18.0,18.05,17.99,18.04,205800.0,13.1583,13.1948,13.1509,13.1875,205800.0
2007-10-15 14:00:00,18.04,18.04,17.97,17.98,108000.0,13.1875,13.1875,13.1363,13.1436,108000.0
2007-10-15 14:30:00,17.98,18.01,17.98,18.01,233900.0,13.1436,13.1656,13.1436,13.1656,233900.0
2007-10-15 15:00:00,18.01,18.03,17.98,17.99,244000.0,13.1656,13.1802,13.1436,13.1509,244000.0
2007-10-15 15:30:00,17.99,18.05,17.99,18.05,369900.0,13.1509,13.1948,13.1509,13.1948,369900.0
2007-10-16 09:30:00,18.11,18.12,17.75,17.8,288600.0,13.2387,13.246,12.9755,13.0121,288600.0
2007-10-16 10:00:00,17.79,17.83,17.7,17.75,182900.0,13.0047,13.034,12.939,12.9755,182900.0
2007-10-16 10:30:00,17.75,17.77,17.73,17.77,172400.0,12.9755,12.9901,12.9609,12.9901,172400.0
2007-10-16 11:00:00,17.78,17.88,17.78,17.88,123900.0,12.9974,13.0705,12.9974,13.0705,123900.0
2007-10-16 11:30:00,17.88,17.91,17.84,17.85,71800.0,13.0705,13.0925,13.0413,13.0486,71800.0
2007-10-16 12:00:00,17.84,17.85,17.84,17.84,58900.0,13.0413,13.0486,13.0413,13.0413,58900.0
2007-10-16 12:30:00,17.84,18.02,17.79,17.95,187900.0,13.0413,13.1729,13.0047,13.1217,187900.0
2007-10-16 13:00:00,17.94,18.01,17.89,17.91,246300.0,13.1144,13.1656,13.0778,13.0925,246300.0
2007-10-16 13:30:00,17.91,17.97,17.85,17.95,211300.0,13.0925,13.1363,13.0486,13.1217,211300.0
2007-10-16 14:00:00,17.95,17.95,17.84,17.84,176700.0,13.1217,13.1217,13.0413,13.0413,176700.0
2007-10-16 14:30:00,17.83,17.84,17.77,17.78,233100.0,13.034,13.0413,12.9901,12.9974,233100.0
2007-10-16 15:00:00,17.77,17.87,17.76,17.86,452700.0,12.9901,13.0632,12.9828,13.0559,452700.0
2007-10-16 15:30:00,17.86,17.86,17.76,17.79,482000.0,13.0559,13.0559,12.9828,13.0047,482000.0
2007-10-17 09:30:00,17.98,18.1,17.85,18.02,273500.0,13.1436,13.2314,13.0486,13.1729,273500.0
2007-10-17 10:00:00,18.03,18.06,18.02,18.04,113800.0,13.1802,13.2021,13.1729,13.1875,113800.0
2007-10-17 10:30:00,18.05,18.07,18.04,18.05,102400.0,13.1948,13.2094,13.1875,13.1948,102400.0
2007-10-17 11:00:00,18.04,18.06,18.01,18.01,134800.0,13.1875,13.2021,13.1656,13.1656,134800.0
2007-10-17 11:30:00,18.01,18.04,18.01,18.03,85000.0,13.1656,13.1875,13.1656,13.1802,85000.0
2007-10-17 12:00:00,18.04,18.04,17.97,17.98,170700.0,13.1875,13.1875,13.1363,13.1436,170700.0
2007-10-17 12:30:00,17.99,18.02,17.94,17.94,201800.0,13.1509,13.1729,13.1144,13.1144,201800.0
2007-10-17 13:00:00,17.95,17.96,17.93,17.95,142200.0,13.1217,13.129,13.1071,13.1217,142200.0
2007-10-17 13:30:00,17.96,17.99,17.92,17.96,114500.0,13.129,13.1509,13.0998,13.129,114500.0
2007-10-17 14:00:00,17.96,18.0,17.94,18.0,154700.0,13.129,13.1583,13.1144,13.1583,154700.0
2007-10-17 14:30:00,17.99,18.01,17.94,17.96,228800.0,13.1509,13.1656,13.1144,13.129,228800.0
2007-10-17 15:00:00,17.95,17.99,17.92,17.99,231400.0,13.1217,13.1509,13.0998,13.1509,231400.0
2007-10-17 15:30:00,17.98,18.01,17.96,18.01,378700.0,13.1436,13.1656,13.129,13.1656,378700.0
2007-10-18 09:30:00,18.0,18.07,17.93,18.0,102700.0,13.1583,13.2094,13.1071,13.1583,102700.0
2007-10-18 10:00:00,18.0,18.06,18.0,18.06,116100.0,13.1583,13.2021,13.1583,13.2021,116100.0
2007-10-18 10:30:00,18.05,18.06,17.99,18.0,86400.0,13.1948,13.2021,13.1509,13.1583,86400.0
2007-10-18 11:00:00,18.0,18.01,17.97,17.98,111500.0,13.1583,13.1656,13.1363,13.1436,111500.0
2007-10-18 11:30:00,17.99,18.0,17.98,18.0,64200.0,13.1509,13.1583,13.1436,13.1583,64200.0
2007-10-18 12:00:00,17.99,18.0,17.97,17.99,85000.0,13.1509,13.1583,13.1363,13.1509,85000.0
2007-10-18 12:30:00,17.98,17.98,17.72,17.73,318600.0,13.1436,13.1436,12.9536,12.9609,318600.0
2007-10-18 13:00:00,17.72,17.85,17.7,17.84,332400.0,12.9536,13.0486,12.939,13.0413,332400.0
2007-10-18 13:30:00,17.84,17.85,17.79,17.8,91200.0,13.0413,13.0486,13.0047,13.0121,91200.0
2007-10-18 14:00:00,17.79,17.82,17.69,17.71,424300.0,13.0047,13.0267,12.9316,12.9463,424300.0
2007-10-18 14:30:00,17.71,17.85,17.69,17.8,516700.0,12.9463,13.0486,12.9316,13.0121,516700.0
2007-10-18 15:00:00,17.81,17.9,17.8,17.88,202000.0,13.0194,13.0852,13.0121,13.0705,202000.0
2007-10-18 15:30:00,17.88,17.92,17.82,17.85,777100.0,13.0705,13.0998,13.0267,13.0486,777100.0
2007-10-19 09:30:00,17.8,17.8,17.2,17.47,1165400.0,13.0121,13.0121,12.5734,12.7708,1165400.0
2007-10-19 10:00:00,17.47,17.51,17.43,17.5,568900.0,12.7708,12.8001,12.7416,12.7928,568900.0
2007-10-19 10:30:00,17.49,17.49,17.29,17.31,615000.0,12.7854,12.7854,12.6392,12.6539,615000.0
2007-10-19 11:00:00,17.31,17.35,17.24,17.31,581900.0,12.6539,12.6831,12.6027,12.6539,581900.0
2007-10-19 11:30:00,17.3,17.34,17.27,17.32,476600.0,12.6465,12.6758,12.6246,12.6612,476600.0
2007-10-19 12:00:00,17.32,17.32,17.25,17.26,287600.0,12.6612,12.6612,12.61,12.6173,287600.0
2007-10-19 12:30:00,17.26,17.28,17.21,17.22,216500.0,12.6173,12.6319,12.5808,12.5881,216500.0
2007-10-19 13:00:00,17.22,17.23,17.13,17.16,435400.0,12.5881,12.5954,12.5223,12.5442,435400.0
2007-10-19 13:30:00,17.16,17.22,17.15,17.2,319500.0,12.5442,12.5881,12.5369,12.5734,319500.0
2007-10-19 14:00:00,17.2,17.22,17.15,17.2,403100.0,12.5734,12.5881,12.5369,12.5734,403100.0
2007-10-19 14:30:00,17.19,17.2,16.99,17.01,700000.0,12.5661,12.5734,12.4199,12.4346,700000.0
2007-10-19 15:00:00,17.0,17.05,16.95,16.97,933900.0,12.4272,12.4638,12.3907,12.4053,933900.0
2007-10-19 15:30:00,16.97,17.0,16.85,16.86,890100.0,12.4053,12.4272,12.3176,12.3249,890100.0
2007-10-22 09:30:00,16.71,16.78,16.55,16.65,436500.0,12.2152,12.2664,12.0983,12.1714,436500.0
2007-10-22 10:00:00,16.64,16.68,16.62,16.66,337800.0,12.1641,12.1933,12.1495,12.1787,337800.0
2007-10-22 10:30:00,16.65,16.67,16.57,16.57,211800.0,12.1714,12.186,12.1129,12.1129,211800.0
2007-10-22 11:00:00,16.57,16.64,16.52,16.55,278400.0,12.1129,12.1641,12.0764,12.0983,278400.0
2007-10-22 11:30:00,16.54,16.63,16.51,16.51,273500.0,12.091,12.1568,12.069,12.069,273500.0
2007-10-22 12:00:00,16.53,16.53,16.48,16.5,180100.0,12.0837,12.0837,12.0471,12.0617,180100.0
2007-10-22 12:30:00,16.5,16.55,16.49,16.55,152000.0,12.0617,12.0983,12.0544,12.0983,152000.0
2007-10-22 13:00:00,16.54,16.57,16.51,16.52,218100.0,12.091,12.1129,12.069,12.0764,218100.0
2007-10-22 13:30:00,16.51,16.56,16.49,16.51,214800.0,12.069,12.1056,12.0544,12.069,214800.0
2007-10-22 14:00:00,16.51,16.56,16.5,16.54,140700.0,12.069,12.1056,12.0617,12.091,140700.0
2007-10-22 14:30:00,16.55,16.55,16.48,16.48,252300.0,12.0983,12.0983,12.0471,12.0471,252300.0
2007-10-22 15:00:00,16.49,16.5,16.47,16.5,210500.0,12.0544,12.0617,12.0398,12.0617,210500.0
2007-10-22 15:30:00,16.5,16.52,16.49,16.52,642000.0,12.0617,12.0764,12.0544,12.0764,642000.0
2007-10-23 09:30:00,16.42,16.5,16.28,16.3,310500.0,12.0033,12.0617,11.9009,11.9155,310500.0
2007-10-23 10:00:00,16.3,16.3,16.1,16.21,416500.0,11.9155,11.9155,11.7693,11.8497,416500.0
2007-10-23 10:30:00,16.22,16.34,16.21,16.27,384100.0,11.8571,11.9448,11.8497,11.8936,384100.0
2007-10-23 11:00:00,16.28,16.37,16.28,16.33,374700.0,11.9009,11.9667,11.9009,11.9375,374700.0
2007-10-23 11:30:00,16.33,16.35,16.3,16.3,136600.0,11.9375,11.9521,11.9155,11.9155,136600.0
2007-10-23 12:00:00,16.31,16.33,16.28,16.28,196900.0,11.9228,11.9375,11.9009,11.9009,196900.0
2007-10-23 12:30:00,16.29,16.29,16.24,16.24,192300.0,11.9082,11.9082,11.8717,11.8717,192300.0
2007-10-23 13:00:00,16.25,16.3,16.23,16.27,137200.0,11.879,11.9155,11.8644,11.8936,137200.0
2007-10-23 13:30:00,16.28,16.28,16.24,16.25,303100.0,11.9009,11.9009,11.8717,11.879,303100.0
2007-10-23 14:00:00,16.26,16.3,16.25,16.29,243300.0,11.8863,11.9155,11.879,11.9082,243300.0
2007-10-23 14:30:00,16.29,16.3,16.25,16.25,312800.0,11.9082,11.9155,11.879,11.879,312800.0
2007-10-23 15:00:00,16.26,16.29,16.21,16.24,270500.0,11.8863,11.9082,11.8497,11.8717,270500.0
2007-10-23 15:30:00,16.25,16.25,16.21,16.25,733400.0,11.879,11.879,11.8497,11.879,733400.0
2007-10-24 09:30:00,16.24,16.24,16.08,16.15,150900.0,11.8717,11.8717,11.7547,11.8059,150900.0
2007-10-24 10:00:00,16.15,16.22,16.02,16.14,251000.0,11.8059,11.8571,11.7108,11.7986,251000.0
2007-10-24 10:30:00,16.14,16.14,16.05,16.05,213000.0,11.7986,11.7986,11.7328,11.7328,213000.0
2007-10-24 11:00:00,16.05,16.09,16.03,16.09,202600.0,11.7328,11.762,11.7182,11.762,202600.0
2007-10-24 11:30:00,16.08,16.1,16.01,16.04,173300.0,11.7547,11.7693,11.7035,11.7255,173300.0
2007-10-24 12:00:00,16.04,16.08,16.03,16.06,113100.0,11.7255,11.7547,11.7182,11.7401,113100.0
2007-10-24 12:30:00,16.07,16.09,16.03,16.04,94400.0,11.7474,11.762,11.7182,11.7255,94400.0
2007-10-24 13:00:00,16.04,16.06,15.99,16.01,161100.0,11.7255,11.7401,11.6889,11.7035,161100.0
2007-10-24 13:30:00,16.01,16.02,15.97,16.01,311800.0,11.7035,11.7108,11.6743,11.7035,311800.0
2007-10-24 14:00:00,16.02,16.05,15.94,16.03,202400.0,11.7108,11.7328,11.6524,11.7182,202400.0
2007-10-24 14:30:00,16.03,16.07,15.99,16.0,229200.0,11.7182,11.7474,11.6889,11.6962,229200.0
2007-10-24 15:00:00,15.99,16.03,15.98,16.03,285500.0,11.6889,11.7182,11.6816,11.7182,285500.0
2007-10-24 15:30:00,16.03,16.04,15.95,16.03,547400.0,11.7182,11.7255,11.6597,11.7182,547400.0
2007-10-25 09:30:00,16.07,16.1,15.99,16.0,80200.0,11.7474,11.7693,11.6889,11.6962,80200.0
2007-10-25 10:00:00,16.0,16.09,15.97,15.98,126400.0,11.6962,11.762,11.6743,11.6816,126400.0
2007-10-25 10:30:00,15.98,15.99,15.95,15.98,62800.0,11.6816,11.6889,11.6597,11.6816,62800.0
2007-10-25 11:00:00,15.98,16.0,15.93,16.0,79100.0,11.6816,11.6962,11.6451,11.6962,79100.0
2007-10-25 11:30:00,15.99,16.02,15.9,15.91,51500.0,11.6889,11.7108,11.6231,11.6304,51500.0
2007-10-25 12:00:00,15.9,16.01,15.9,16.0,180700.0,11.6231,11.7035,11.6231,11.6962,180700.0
2007-10-25 12:30:00,15.99,15.99,15.95,15.96,66200.0,11.6889,11.6889,11.6597,11.667,66200.0
2007-10-25 13:00:00,15.95,15.97,15.83,15.84,231100.0,11.6597,11.6743,11.572,11.5793,231100.0
2007-10-25 13:30:00,15.84,15.88,15.83,15.85,158700.0,11.5793,11.6085,11.572,11.5866,158700.0
2007-10-25 14:00:00,15.85,15.86,15.8,15.85,136100.0,11.5866,11.5939,11.55,11.5866,136100.0
2007-10-25 14:30:00,15.85,15.89,15.82,15.88,123100.0,11.5866,11.6158,11.5646,11.6085,123100.0
2007-10-25 15:00:00,15.88,15.88,15.82,15.84,123300.0,11.6085,11.6085,11.5646,11.5793,123300.0
2007-10-25 15:30:00,15.84,15.89,15.81,15.83,306500.0,11.5793,11.6158,11.5573,11.572,306500.0
2007-10-26 09:30:00,15.99,16.0,15.74,15.93,236600.0,11.6889,11.6962,11.5062,11.6451,236600.0
2007-10-26 10:00:00,15.92,15.94,15.77,15.79,175600.0,11.6377,11.6524,11.5281,11.5427,175600.0
2007-10-26 10:30:00,15.79,15.83,15.68,15.83,227900.0,11.5427,11.572,11.4623,11.572,227900.0
2007-10-26 11:00:00,15.83,15.87,15.75,15.81,139400.0,11.572,11.6012,11.5135,11.5573,139400.0
2007-10-26 11:30:00,15.81,15.85,15.77,15.82,106900.0,11.5573,11.5866,11.5281,11.5646,106900.0
2007-10-26 12:00:00,15.82,15.86,15.8,15.85,66600.0,11.5646,11.5939,11.55,11.5866,66600.0
2007-10-26 12:30:00,15.85,15.85,15.8,15.82,62400.0,11.5866,11.5866,11.55,11.5646,62400.0
2007-10-26 13:00:00,15.83,15.85,15.8,15.84,85700.0,11.572,11.5866,11.55,11.5793,85700.0
2007-10-26 13:30:00,15.84,15.85,15.77,15.78,92300.0,11.5793,11.5866,11.5281,11.5354,92300.0
2007-10-26 14:00:00,15.79,15.81,15.78,15.79,133700.0,11.5427,11.5573,11.5354,11.5427,133700.0
2007-10-26 14:30:00,15.79,15.85,15.78,15.84,146500.0,11.5427,11.5866,11.5354,11.5793,146500.0
2007-10-26 15:00:00,15.84,15.85,15.78,15.8,221100.0,11.5793,11.5866,11.5354,11.55,221100.0
2007-10-26 15:30:00,15.8,15.82,15.79,15.8,385600.0,11.55,11.5646,11.5427,11.55,385600.0
2007-10-29 09:30:00,15.88,16.85,15.76,15.84,683900.0,11.6085,12.3176,11.5208,11.5793,683900.0
2007-10-29 10:00:00,15.84,15.88,15.77,15.8,409500.0,11.5793,11.6085,11.5281,11.55,409500.0
2007-10-29 10:30:00,15.8,15.8,15.75,15.77,117500.0,11.55,11.55,11.5135,11.5281,117500.0
2007-10-29 11:00:00,15.77,15.79,15.76,15.79,92000.0,11.5281,11.5427,11.5208,11.5427,92000.0
2007-10-29 11:30:00,15.78,15.8,15.78,15.8,173100.0,11.5354,11.55,11.5354,11.55,173100.0
2007-10-29 12:00:00,15.8,15.81,15.79,15.8,96100.0,11.55,11.5573,11.5427,11.55,96100.0
2007-10-29 12:30:00,15.81,15.81,15.78,15.79,108500.0,11.5573,11.5573,11.5354,11.5427,108500.0
2007-10-29 13:00:00,15.79,15.83,15.79,15.8,220300.0,11.5427,11.572,11.5427,11.55,220300.0
2007-10-29 13:30:00,15.8,15.82,15.79,15.82,1098500.0,11.55,11.5646,11.5427,11.5646,1098500.0
2007-10-29 14:00:00,15.81,15.82,15.76,15.8,547500.0,11.5573,11.5646,11.5208,11.55,547500.0
2007-10-29 14:30:00,15.8,15.81,15.74,15.74,697800.0,11.55,11.5573,11.5062,11.5062,697800.0
2007-10-29 15:00:00,15.74,15.8,15.74,15.8,136400.0,11.5062,11.55,11.5062,11.55,136400.0
2007-10-29 15:30:00,15.8,15.81,15.78,15.79,1045500.0,11.55,11.5573,11.5354,11.5427,1045500.0
2007-10-30 09:30:00,15.76,15.8,15.75,15.77,266400.0,11.5208,11.55,11.5135,11.5281,266400.0
2007-10-30 10:00:00,15.76,15.81,15.76,15.79,263800.0,11.5208,11.5573,11.5208,11.5427,263800.0
2007-10-30 10:30:00,15.8,15.83,15.77,15.82,480800.0,11.55,11.572,11.5281,11.5646,480800.0
2007-10-30 11:00:00,15.82,15.83,15.78,15.79,238500.0,11.5646,11.572,11.5354,11.5427,238500.0
2007-10-30 11:30:00,15.79,16.21,15.79,16.14,421000.0,11.5427,11.8497,11.5427,11.7986,421000.0
2007-10-30 12:00:00,16.14,16.15,15.91,15.92,294200.0,11.7986,11.8059,11.6304,11.6377,294200.0
2007-10-30 12:30:00,15.92,15.99,15.88,15.95,600800.0,11.6377,11.6889,11.6085,11.6597,600800.0
2007-10-30 13:00:00,15.96,16.03,15.92,16.02,292800.0,11.667,11.7182,11.6377,11.7108,292800.0
2007-10-30 13:30:00,16.03,16.06,15.94,15.94,227300.0,11.7182,11.7401,11.6524,11.6524,227300.0
2007-10-30 14:00:00,15.95,15.99,15.9,15.98,416400.0,11.6597,11.6889,11.6231,11.6816,416400.0
2007-10-30 14:30:00,15.98,16.01,15.96,15.99,363800.0,11.6816,11.7035,11.667,11.6889,363800.0
2007-10-30 15:00:00,15.98,15.99,15.88,15.88,963000.0,11.6816,11.6889,11.6085,11.6085,963000.0
2007-10-30 15:30:00,15.89,15.91,15.76,15.78,471700.0,11.6158,11.6304,11.5208,11.5354,471700.0
2007-10-31 09:30:00,15.82,15.96,15.77,15.96,209500.0,11.5646,11.667,11.5281,11.667,209500.0
2007-10-31 10:00:00,15.97,16.01,15.87,15.94,358300.0,11.6743,11.7035,11.6012,11.6524,358300.0
2007-10-31 10:30:00,15.93,15.94,15.78,15.8,182000.0,11.6451,11.6524,11.5354,11.55,182000.0
2007-10-31 11:00:00,15.79,15.84,15.79,15.82,204800.0,11.5427,11.5793,11.5427,11.5646,204800.0
2007-10-31 11:30:00,15.83,16.01,15.82,16.01,264800.0,11.572,11.7035,11.5646,11.7035,264800.0
2007-10-31 12:00:00,16.01,16.14,16.0,16.01,484800.0,11.7035,11.7986,11.6962,11.7035,484800.0
2007-10-31 12:30:00,16.01,16.01,15.92,15.93,112400.0,11.7035,11.7035,11.6377,11.6451,112400.0
2007-10-31 13:00:00,15.93,15.96,15.9,15.91,135500.0,11.6451,11.667,11.6231,11.6304,135500.0
2007-10-31 13:30:00,15.91,15.91,15.86,15.87,153300.0,11.6304,11.6304,11.5939,11.6012,153300.0
2007-10-31 14:00:00,15.89,15.89,15.74,15.83,297200.0,11.6158,11.6158,11.5062,11.572,297200.0
2007-10-31 14:30:00,15.82,15.91,15.78,15.88,506000.0,11.5646,11.6304,11.5354,11.6085,506000.0
2007-10-31 15:00:00,15.88,15.89,15.75,15.76,349500.0,11.6085,11.6158,11.5135,11.5208,349500.0
2007-10-31 15:30:00,15.76,15.85,15.75,15.81,748700.0,11.5208,11.5866,11.5135,11.5573,748700.0
2007-11-01 09:30:00,15.75,15.83,15.75,15.76,383500.0,11.5135,11.572,11.5135,11.5208,383500.0
2007-11-01 10:00:00,15.76,15.76,15.64,15.65,428800.0,11.5208,11.5208,11.4331,11.4404,428800.0
2007-11-01 10:30:00,15.65,15.65,15.52,15.53,273000.0,11.4404,11.4404,11.3453,11.3527,273000.0
2007-11-01 11:00:00,15.54,15.62,15.53,15.59,120900.0,11.36,11.4184,11.3527,11.3965,120900.0
2007-11-01 11:30:00,15.59,15.61,15.5,15.6,250400.0,11.3965,11.4111,11.3307,11.4038,250400.0
2007-11-01 12:00:00,15.61,15.69,15.58,15.61,150900.0,11.4111,11.4696,11.3892,11.4111,150900.0
2007-11-01 12:30:00,15.6,15.65,15.54,15.59,200400.0,11.4038,11.4404,11.36,11.3965,200400.0
2007-11-01 13:00:00,15.59,15.64,15.56,15.56,120700.0,11.3965,11.4331,11.3746,11.3746,120700.0
2007-11-01 13:30:00,15.55,15.56,15.52,15.52,92800.0,11.3673,11.3746,11.3453,11.3453,92800.0
2007-11-01 14:00:00,15.53,15.53,15.46,15.52,165200.0,11.3527,11.3527,11.3015,11.3453,165200.0
2007-11-01 14:30:00,15.53,15.6,15.52,15.55,105300.0,11.3527,11.4038,11.3453,11.3673,105300.0
2007-11-01 15:00:00,15.56,15.56,15.45,15.47,207500.0,11.3746,11.3746,11.2942,11.3088,207500.0
2007-11-01 15:30:00,15.47,15.48,15.43,15.46,471600.0,11.3088,11.3161,11.2796,11.3015,471600.0
2007-11-02 09:30:00,15.5,15.84,15.22,15.29,337700.0,11.3307,11.5793,11.126,11.1772,337700.0
2007-11-02 10:00:00,15.29,15.29,15.1,15.19,620000.0,11.1772,11.1772,11.0383,11.1041,620000.0
2007-11-02 10:30:00,15.19,15.22,15.13,15.14,356100.0,11.1041,11.126,11.0602,11.0676,356100.0
2007-11-02 11:00:00,15.14,15.17,15.07,15.1,329100.0,11.0676,11.0895,11.0164,11.0383,329100.0
2007-11-02 11:30:00,15.09,15.11,15.06,15.06,153700.0,11.031,11.0456,11.0091,11.0091,153700.0
2007-11-02 12:00:00,15.06,15.12,15.06,15.12,166600.0,11.0091,11.0529,11.0091,11.0529,166600.0
2007-11-02 12:30:00,15.12,15.24,15.12,15.19,329600.0,11.0529,11.1407,11.0529,11.1041,329600.0
2007-11-02 13:00:00,15.19,15.23,15.09,15.09,172100.0,11.1041,11.1333,11.031,11.031,172100.0
2007-11-02 13:30:00,15.1,15.1,15.05,15.08,177900.0,11.0383,11.0383,11.0018,11.0237,177900.0
2007-11-02 14:00:00,15.08,15.08,15.02,15.03,225400.0,11.0237,11.0237,10.9798,10.9871,225400.0
2007-11-02 14:30:00,15.02,15.04,15.01,15.04,212000.0,10.9798,10.9945,10.9725,10.9945,212000.0
2007-11-02 15:00:00,15.04,15.04,14.96,15.0,288900.0,10.9945,10.9945,10.936,10.9652,288900.0
2007-11-02 15:30:00,14.99,15.16,14.98,15.13,558600.0,10.9579,11.0822,10.9506,11.0602,558600.0
2007-11-05 09:30:00,15.12,15.19,15.0,15.18,203800.0,11.0529,11.1041,10.9652,11.0968,203800.0
2007-11-05 10:00:00,15.18,15.22,15.1,15.11,247100.0,11.0968,11.126,11.0383,11.0456,247100.0
2007-11-05 10:30:00,15.11,15.17,15.1,15.14,347600.0,11.0456,11.0895,11.0383,11.0676,347600.0
2007-11-05 11:00:00,15.15,15.19,15.14,15.15,222400.0,11.0749,11.1041,11.0676,11.0749,222400.0
2007-11-05 11:30:00,15.15,15.22,15.15,15.16,144000.0,11.0749,11.126,11.0749,11.0822,144000.0
2007-11-05 12:00:00,15.15,15.18,15.11,15.12,142900.0,11.0749,11.0968,11.0456,11.0529,142900.0
2007-11-05 12:30:00,15.12,15.18,15.11,15.14,132300.0,11.0529,11.0968,11.0456,11.0676,132300.0
2007-11-05 13:00:00,15.14,15.17,15.08,15.11,127300.0,11.0676,11.0895,11.0237,11.0456,127300.0
2007-11-05 13:30:00,15.1,15.16,15.08,15.1,309200.0,11.0383,11.0822,11.0237,11.0383,309200.0
2007-11-05 14:00:00,15.1,15.14,15.1,15.11,273200.0,11.0383,11.0676,11.0383,11.0456,273200.0
2007-11-05 14:30:00,15.11,15.12,15.03,15.08,300100.0,11.0456,11.0529,10.9871,11.0237,300100.0
2007-11-05 15:00:00,15.07,15.16,15.02,15.13,416200.0,11.0164,11.0822,10.9798,11.0602,416200.0
2007-11-05 15:30:00,15.13,15.15,15.03,15.06,600600.0,11.0602,11.0749,10.9871,11.0091,600600.0
2007-11-06 09:30:00,15.04,15.2,14.96,15.03,260500.0,10.9945,11.1114,10.936,10.9871,260500.0
2007-11-06 10:00:00,15.01,15.03,14.83,14.89,217600.0,10.9725,10.9871,10.8409,10.8848,217600.0
2007-11-06 10:30:00,14.88,14.91,14.85,14.89,157100.0,10.8775,10.8994,10.8556,10.8848,157100.0
2007-11-06 11:00:00,14.89,14.98,14.85,14.98,148100.0,10.8848,10.9506,10.8556,10.9506,148100.0
2007-11-06 11:30:00,14.98,15.07,14.98,14.98,172900.0,10.9506,11.0164,10.9506,10.9506,172900.0
2007-11-06 12:00:00,14.99,15.03,14.95,14.99,132000.0,10.9579,10.9871,10.9287,10.9579,132000.0
2007-11-06 12:30:00,14.99,14.99,14.95,14.98,115400.0,10.9579,10.9579,10.9287,10.9506,115400.0
2007-11-06 13:00:00,14.97,15.01,14.95,14.96,107200.0,10.9433,10.9725,10.9287,10.936,107200.0
2007-11-06 13:30:00,14.96,14.96,14.85,14.86,120900.0,10.936,10.936,10.8556,10.8629,120900.0
2007-11-06 14:00:00,14.86,14.91,14.84,14.88,135100.0,10.8629,10.8994,10.8483,10.8775,135100.0
2007-11-06 14:30:00,14.88,14.91,14.87,14.87,142700.0,10.8775,10.8994,10.8702,10.8702,142700.0
2007-11-06 15:00:00,14.88,14.96,14.87,14.95,219000.0,10.8775,10.936,10.8702,10.9287,219000.0
2007-11-06 15:30:00,14.95,15.01,14.95,15.01,407100.0,10.9287,10.9725,10.9287,10.9725,407100.0
2007-11-07 09:30:00,14.99,14.99,14.78,14.81,179200.0,10.9579,10.9579,10.8044,10.8263,179200.0
2007-11-07 10:00:00,14.81,14.82,14.73,14.76,160400.0,10.8263,10.8336,10.7678,10.7898,160400.0
2007-11-07 10:30:00,14.76,14.8,14.76,14.76,97800.0,10.7898,10.819,10.7898,10.7898,97800.0
2007-11-07 11:00:00,14.76,14.79,14.71,14.73,192100.0,10.7898,10.8117,10.7532,10.7678,192100.0
2007-11-07 11:30:00,14.74,14.76,14.72,14.74,124300.0,10.7752,10.7898,10.7605,10.7752,124300.0
2007-11-07 12:00:00,14.75,14.8,14.72,14.79,95400.0,10.7825,10.819,10.7605,10.8117,95400.0
2007-11-07 12:30:00,14.8,14.83,14.75,14.75,101300.0,10.819,10.8409,10.7825,10.7825,101300.0
2007-11-07 13:00:00,14.75,14.75,14.67,14.73,228200.0,10.7825,10.7825,10.724,10.7678,228200.0
2007-11-07 13:30:00,14.73,14.81,14.7,14.79,197500.0,10.7678,10.8263,10.7459,10.8117,197500.0
2007-11-07 14:00:00,14.79,14.88,14.74,14.88,236800.0,10.8117,10.8775,10.7752,10.8775,236800.0
2007-11-07 14:30:00,14.87,14.91,14.8,14.81,175500.0,10.8702,10.8994,10.819,10.8263,175500.0
2007-11-07 15:00:00,14.81,14.83,14.75,14.75,237600.0,10.8263,10.8409,10.7825,10.7825,237600.0
2007-11-07 15:30:00,14.75,14.77,14.59,14.61,534600.0,10.7825,10.7971,10.6655,10.6801,534600.0
2007-11-08 09:30:00,14.67,15.32,14.67,14.99,520900.0,10.724,11.1991,10.724,10.9579,520900.0
2007-11-08 10:00:00,14.99,15.07,14.82,15.02,402100.0,10.9579,11.0164,10.8336,10.9798,402100.0
2007-11-08 10:30:00,15.02,15.05,14.95,15.03,273500.0,10.9798,11.0018,10.9287,10.9871,273500.0
2007-11-08 11:00:00,15.03,15.12,14.97,14.99,231600.0,10.9871,11.0529,10.9433,10.9579,231600.0
2007-11-08 11:30:00,14.98,15.02,14.96,14.99,169500.0,10.9506,10.9798,10.936,10.9579,169500.0
2007-11-08 12:00:00,15.01,15.03,14.95,14.98,178300.0,10.9725,10.9871,10.9287,10.9506,178300.0
2007-11-08 12:30:00,14.99,15.0,14.9,14.9,285800.0,10.9579,10.9652,10.8921,10.8921,285800.0
2007-11-08 13:00:00,14.9,14.93,14.86,14.88,256100.0,10.8921,10.914,10.8629,10.8775,256100.0
2007-11-08 13:30:00,14.89,14.97,14.89,14.92,272300.0,10.8848,10.9433,10.8848,10.9067,272300.0
2007-11-08 14:00:00,14.92,15.03,14.89,15.0,288800.0,10.9067,10.9871,10.8848,10.9652,288800.0
2007-11-08 14:30:00,14.99,15.02,14.9,14.95,153400.0,10.9579,10.9798,10.8921,10.9287,153400.0
2007-11-08 15:00:00,14.95,15.11,14.92,15.07,332300.0,10.9287,11.0456,10.9067,11.0164,332300.0
2007-11-08 15:30:00,15.07,15.08,15.01,15.03,401000.0,11.0164,11.0237,10.9725,10.9871,401000.0
2007-11-09 09:30:00,15.06,15.06,14.8,14.84,258700.0,11.0091,11.0091,10.819,10.8483,258700.0
2007-11-09 10:00:00,14.84,14.92,14.8,14.85,254400.0,10.8483,10.9067,10.819,10.8556,254400.0
2007-11-09 10:30:00,14.84,14.86,14.74,14.75,214900.0,10.8483,10.8629,10.7752,10.7825,214900.0
2007-11-09 11:00:00,14.75,14.77,14.65,14.68,309100.0,10.7825,10.7971,10.7094,10.7313,309100.0
2007-11-09 11:30:00,14.69,14.9,14.65,14.9,269600.0,10.7386,10.8921,10.7094,10.8921,269600.0
2007-11-09 12:00:00,14.9,14.96,14.8,14.8,246800.0,10.8921,10.936,10.819,10.819,246800.0
2007-11-09 12:30:00,14.8,15.01,14.75,14.98,202100.0,10.819,10.9725,10.7825,10.9506,202100.0
2007-11-09 13:00:00,14.98,15.03,14.95,15.01,154500.0,10.9506,10.9871,10.9287,10.9725,154500.0
2007-11-09 13:30:00,15.01,15.04,14.95,14.95,130200.0,10.9725,10.9945,10.9287,10.9287,130200.0
2007-11-09 14:00:00,14.95,15.03,14.95,15.02,202800.0,10.9287,10.9871,10.9287,10.9798,202800.0
2007-11-09 14:30:00,15.03,15.17,15.02,15.02,219500.0,10.9871,11.0895,10.9798,10.9798,219500.0
2007-11-09 15:00:00,15.02,15.05,14.97,15.01,352300.0,10.9798,11.0018,10.9433,10.9725,352300.0
2007-11-09 15:30:00,15.01,15.01,14.74,14.75,568100.0,10.9725,10.9725,10.7752,10.7825,568100.0
2007-11-12 09:30:00,14.28,14.28,13.5,14.11,1035600.0,10.4389,10.4389,9.8687,10.3146,1035600.0
2007-11-12 10:00:00,14.11,14.39,14.01,14.37,1976400.0,10.3146,10.5193,10.2415,10.5047,1976400.0
2007-11-12 10:30:00,14.38,14.46,14.01,14.12,1527400.0,10.512,10.5705,10.2415,10.3219,1527400.0
2007-11-12 11:00:00,14.12,14.24,14.03,14.06,606900.0,10.3219,10.4096,10.2561,10.2781,606900.0
2007-11-12 11:30:00,14.05,14.06,13.72,13.86,649600.0,10.2708,10.2781,10.0295,10.1319,649600.0
2007-11-12 12:00:00,13.85,14.03,13.85,14.0,235900.0,10.1245,10.2561,10.1245,10.2342,235900.0
2007-11-12 12:30:00,13.99,14.03,13.86,13.91,286100.0,10.2269,10.2561,10.1319,10.1684,286100.0
2007-11-12 13:00:00,13.91,14.18,13.9,14.15,572100.0,10.1684,10.3658,10.1611,10.3439,572100.0
2007-11-12 13:30:00,14.15,14.15,13.99,14.02,343100.0,10.3439,10.3439,10.2269,10.2488,343100.0
2007-11-12 14:00:00,14.02,14.33,14.0,14.25,416200.0,10.2488,10.4754,10.2342,10.417,416200.0
2007-11-12 14:30:00,14.24,14.24,14.1,14.23,605600.0,10.4096,10.4096,10.3073,10.4023,605600.0
2007-11-12 15:00:00,14.22,14.29,14.14,14.27,886700.0,10.395,10.4462,10.3365,10.4316,886700.0
2007-11-12 15:30:00,14.27,14.36,14.27,14.33,1358800.0,10.4316,10.4974,10.4316,10.4754,1358800.0
2007-11-13 09:30:00,15.15,15.15,14.91,15.02,522900.0,11.0749,11.0749,10.8994,10.9798,522900.0
2007-11-13 10:00:00,15.02,15.25,15.01,15.24,340000.0,10.9798,11.148,10.9725,11.1407,340000.0
2007-11-13 10:30:00,15.24,15.32,15.19,15.3,330500.0,11.1407,11.1991,11.1041,11.1845,330500.0
2007-11-13 11:00:00,15.3,15.66,15.29,15.45,420300.0,11.1845,11.4477,11.1772,11.2942,420300.0
2007-11-13 11:30:00,15.45,15.45,15.21,15.26,191600.0,11.2942,11.2942,11.1187,11.1553,191600.0
2007-11-13 12:00:00,15.25,15.27,15.07,15.11,489000.0,11.148,11.1626,11.0164,11.0456,489000.0
2007-11-13 12:30:00,15.11,15.11,14.99,15.0,206200.0,11.0456,11.0456,10.9579,10.9652,206200.0
2007-11-13 13:00:00,15.01,15.01,15.0,15.0,204100.0,10.9725,10.9725,10.9652,10.9652,204100.0
2007-11-13 13:30:00,15.0,15.05,14.9,15.01,558500.0,10.9652,11.0018,10.8921,10.9725,558500.0
2007-11-13 14:00:00,15.0,15.02,15.0,15.0,211500.0,10.9652,10.9798,10.9652,10.9652,211500.0
2007-11-13 14:30:00,15.0,15.1,15.0,15.0,329500.0,10.9652,11.0383,10.9652,10.9652,329500.0
2007-11-13 15:00:00,15.01,15.02,15.0,15.01,344200.0,10.9725,10.9798,10.9652,10.9725,344200.0
2007-11-13 15:30:00,15.01,15.1,15.0,15.06,668300.0,10.9725,11.0383,10.9652,11.0091,668300.0
2007-11-14 09:30:00,15.1,15.77,15.08,15.64,630300.0,11.0383,11.5281,11.0237,11.4331,630300.0
2007-11-14 10:00:00,15.64,15.64,15.47,15.64,409700.0,11.4331,11.4331,11.3088,11.4331,409700.0
2007-11-14 10:30:00,15.63,15.63,15.5,15.55,184700.0,11.4258,11.4258,11.3307,11.3673,184700.0
2007-11-14 11:00:00,15.56,15.67,15.54,15.64,322500.0,11.3746,11.455,11.36,11.4331,322500.0
2007-11-14 11:30:00,15.64,15.73,15.57,15.69,251100.0,11.4331,11.4989,11.3819,11.4696,251100.0
2007-11-14 12:00:00,15.69,15.91,15.68,15.9,315400.0,11.4696,11.6304,11.4623,11.6231,315400.0
2007-11-14 12:30:00,15.89,15.94,15.8,15.8,250800.0,11.6158,11.6524,11.55,11.55,250800.0
2007-11-14 13:00:00,15.8,15.8,15.74,15.75,194000.0,11.55,11.55,11.5062,11.5135,194000.0
2007-11-14 13:30:00,15.74,15.75,15.45,15.46,370300.0,11.5062,11.5135,11.2942,11.3015,370300.0
2007-11-14 14:00:00,15.45,15.62,15.45,15.58,250900.0,11.2942,11.4184,11.2942,11.3892,250900.0
2007-11-14 14:30:00,15.58,15.61,15.55,15.6,187500.0,11.3892,11.4111,11.3673,11.4038,187500.0
2007-11-14 15:00:00,15.6,15.68,15.56,15.62,348400.0,11.4038,11.4623,11.3746,11.4184,348400.0
2007-11-14 15:30:00,15.63,15.63,15.45,15.48,622500.0,11.4258,11.4258,11.2942,11.3161,622500.0
2007-11-15 09:30:00,15.43,15.43,15.14,15.26,647200.0,11.2796,11.2796,11.0676,11.1553,647200.0
2007-11-15 10:00:00,15.26,15.37,15.12,15.35,656600.0,11.1553,11.2357,11.0529,11.2211,656600.0
2007-11-15 10:30:00,15.34,15.48,15.16,15.17,454700.0,11.2138,11.3161,11.0822,11.0895,454700.0
2007-11-15 11:00:00,15.17,15.26,15.0,15.05,290200.0,11.0895,11.1553,10.9652,11.0018,290200.0
2007-11-15 11:30:00,15.05,15.06,15.0,15.02,252300.0,11.0018,11.0091,10.9652,10.9798,252300.0
2007-11-15 12:00:00,15.02,15.1,15.01,15.04,336400.0,10.9798,11.0383,10.9725,10.9945,336400.0
2007-11-15 12:30:00,15.04,15.06,15.02,15.03,199200.0,10.9945,11.0091,10.9798,10.9871,199200.0
2007-11-15 13:00:00,15.03,15.06,15.01,15.03,230000.0,10.9871,11.0091,10.9725,10.9871,230000.0
2007-11-15 13:30:00,15.03,15.06,15.01,15.01,304700.0,10.9871,11.0091,10.9725,10.9725,304700.0
2007-11-15 14:00:00,15.01,15.04,15.0,15.02,369000.0,10.9725,10.9945,10.9652,10.9798,369000.0
2007-11-15 14:30:00,15.02,15.04,15.01,15.01,386300.0,10.9798,10.9945,10.9725,10.9725,386300.0
2007-11-15 15:00:00,15.01,15.02,14.86,14.99,766200.0,10.9725,10.9798,10.8629,10.9579,766200.0
2007-11-15 15:30:00,14.99,14.99,14.76,14.85,1337500.0,10.9579,10.9579,10.7898,10.8556,1337500.0
2007-11-16 09:30:00,14.92,14.93,14.7,14.83,475700.0,10.9067,10.914,10.7459,10.8409,475700.0
2007-11-16 10:00:00,14.84,14.84,14.6,14.64,469200.0,10.8483,10.8483,10.6728,10.702,469200.0
2007-11-16 10:30:00,14.63,14.76,14.63,14.75,210200.0,10.6947,10.7898,10.6947,10.7825,210200.0
2007-11-16 11:00:00,14.75,14.81,14.75,14.76,246800.0,10.7825,10.8263,10.7825,10.7898,246800.0
2007-11-16 11:30:00,14.76,14.81,14.71,14.78,199600.0,10.7898,10.8263,10.7532,10.8044,199600.0
2007-11-16 12:00:00,14.79,14.9,14.77,14.89,127800.0,10.8117,10.8921,10.7971,10.8848,127800.0
2007-11-16 12:30:00,14.88,14.95,14.88,14.93,174700.0,10.8775,10.9287,10.8775,10.914,174700.0
2007-11-16 13:00:00,14.93,15.03,14.93,15.02,231200.0,10.914,10.9871,10.914,10.9798,231200.0
2007-11-16 13:30:00,15.01,15.11,15.0,15.0,248800.0,10.9725,11.0456,10.9652,10.9652,248800.0
2007-11-16 14:00:00,15.0,15.02,14.97,15.01,334400.0,10.9652,10.9798,10.9433,10.9725,334400.0
2007-11-16 14:30:00,15.0,15.02,14.99,15.02,254900.0,10.9652,10.9798,10.9579,10.9798,254900.0
2007-11-16 15:00:00,15.02,15.08,15.01,15.06,402200.0,10.9798,11.0237,10.9725,11.0091,402200.0
2007-11-16 15:30:00,15.05,15.12,15.02,15.06,751400.0,11.0018,11.0529,10.9798,11.0091,751400.0
2007-11-19 09:30:00,14.99,14.99,14.85,14.95,437900.0,10.9579,10.9579,10.8556,10.9287,437900.0
2007-11-19 10:00:00,14.96,14.96,14.89,14.94,235600.0,10.936,10.936,10.8848,10.9214,235600.0
2007-11-19 10:30:00,14.94,14.96,14.92,14.94,597500.0,10.9214,10.936,10.9067,10.9214,597500.0
2007-11-19 11:00:00,14.94,14.95,14.84,14.87,223700.0,10.9214,10.9287,10.8483,10.8702,223700.0
2007-11-19 11:30:00,14.87,14.95,14.85,14.93,289100.0,10.8702,10.9287,10.8556,10.914,289100.0
2007-11-19 12:00:00,14.93,14.95,14.88,14.9,512200.0,10.914,10.9287,10.8775,10.8921,512200.0
2007-11-19 12:30:00,14.9,14.92,14.88,14.9,198600.0,10.8921,10.9067,10.8775,10.8921,198600.0
2007-11-19 13:00:00,14.9,14.91,14.85,14.88,189100.0,10.8921,10.8994,10.8556,10.8775,189100.0
2007-11-19 13:30:00,14.87,14.93,14.81,14.82,334600.0,10.8702,10.914,10.8263,10.8336,334600.0
2007-11-19 14:00:00,14.82,14.89,14.81,14.85,392800.0,10.8336,10.8848,10.8263,10.8556,392800.0
2007-11-19 14:30:00,14.85,14.85,14.76,14.78,428600.0,10.8556,10.8556,10.7898,10.8044,428600.0
2007-11-19 15:00:00,14.78,14.83,14.77,14.81,264500.0,10.8044,10.8409,10.7971,10.8263,264500.0
2007-11-19 15:30:00,14.82,14.89,14.81,14.84,790900.0,10.8336,10.8848,10.8263,10.8483,790900.0
2007-11-20 09:30:00,15.14,15.21,14.68,14.88,1698900.0,11.0676,11.1187,10.7313,10.8775,1698900.0
2007-11-20 10:00:00,14.88,14.94,14.81,14.9,305700.0,10.8775,10.9214,10.8263,10.8921,305700.0
2007-11-20 10:30:00,14.89,15.01,14.87,14.97,362300.0,10.8848,10.9725,10.8702,10.9433,362300.0
2007-11-20 11:00:00,14.97,15.02,14.97,14.99,263000.0,10.9433,10.9798,10.9433,10.9579,263000.0
2007-11-20 11:30:00,14.99,15.0,14.97,14.97,176900.0,10.9579,10.9652,10.9433,10.9433,176900.0
2007-11-20 12:00:00,14.97,15.0,14.93,14.98,226400.0,10.9433,10.9652,10.914,10.9506,226400.0
2007-11-20 12:30:00,14.98,14.98,14.86,14.87,194200.0,10.9506,10.9506,10.8629,10.8702,194200.0
2007-11-20 13:00:00,14.87,14.88,14.85,14.85,186000.0,10.8702,10.8775,10.8556,10.8556,186000.0
2007-11-20 13:30:00,14.86,14.92,14.85,14.9,207600.0,10.8629,10.9067,10.8556,10.8921,207600.0
2007-11-20 14:00:00,14.9,14.91,14.8,14.86,450600.0,10.8921,10.8994,10.819,10.8629,450600.0
2007-11-20 14:30:00,14.86,14.89,14.77,14.79,266100.0,10.8629,10.8848,10.7971,10.8117,266100.0
2007-11-20 15:00:00,14.79,14.91,14.78,14.86,225600.0,10.8117,10.8994,10.8044,10.8629,225600.0
2007-11-20 15:30:00,14.85,15.01,14.85,15.0,1060600.0,10.8556,10.9725,10.8556,10.9652,1060600.0
2007-11-21 09:30:00,14.91,14.91,14.66,14.75,249600.0,10.8994,10.8994,10.7167,10.7825,249600.0
2007-11-21 10:00:00,14.75,14.87,14.74,14.82,294100.0,10.7825,10.8702,10.7752,10.8336,294100.0
2007-11-21 10:30:00,14.82,14.87,14.76,14.85,236200.0,10.8336,10.8702,10.7898,10.8556,236200.0
2007-11-21 11:00:00,14.84,14.86,14.77,14.79,309600.0,10.8483,10.8629,10.7971,10.8117,309600.0
2007-11-21 11:30:00,14.79,14.8,14.71,14.75,247800.0,10.8117,10.819,10.7532,10.7825,247800.0
2007-11-21 12:00:00,14.75,14.78,14.74,14.78,153000.0,10.7825,10.8044,10.7752,10.8044,153000.0
2007-11-21 12:30:00,14.78,14.8,14.74,14.79,144600.0,10.8044,10.819,10.7752,10.8117,144600.0
2007-11-21 13:00:00,14.79,14.81,14.75,14.76,210500.0,10.8117,10.8263,10.7825,10.7898,210500.0
2007-11-21 13:30:00,14.75,14.76,14.7,14.73,202500.0,10.7825,10.7898,10.7459,10.7678,202500.0
2007-11-21 14:00:00,14.72,14.76,14.7,14.73,389200.0,10.7605,10.7898,10.7459,10.7678,389200.0
2007-11-21 14:30:00,14.74,14.75,14.7,14.73,209300.0,10.7752,10.7825,10.7459,10.7678,209300.0
2007-11-21 15:00:00,14.74,14.75,14.62,14.7,298000.0,10.7752,10.7825,10.6874,10.7459,298000.0
2007-11-21 15:30:00,14.7,14.72,14.64,14.67,515700.0,10.7459,10.7605,10.702,10.724,515700.0
2007-11-23 09:30:00,14.91,14.91,14.63,14.76,163200.0,10.8994,10.8994,10.6947,10.7898,163200.0
2007-11-23 10:00:00,14.76,14.77,14.73,14.75,236500.0,10.7898,10.7971,10.7678,10.7825,236500.0
2007-11-23 10:30:00,14.75,14.77,14.73,14.77,137400.0,10.7825,10.7971,10.7678,10.7971,137400.0
2007-11-23 11:00:00,14.76,14.81,14.75,14.81,115400.0,10.7898,10.8263,10.7825,10.8263,115400.0
2007-11-23 11:30:00,14.81,14.81,14.76,14.77,135400.0,10.8263,10.8263,10.7898,10.7971,135400.0
2007-11-23 12:00:00,14.77,14.82,14.77,14.78,175900.0,10.7971,10.8336,10.7971,10.8044,175900.0
2007-11-23 12:30:00,14.79,14.83,14.76,14.82,243400.0,10.8117,10.8409,10.7898,10.8336,243400.0
2007-11-26 09:30:00,14.86,14.94,14.71,14.79,382100.0,10.8629,10.9214,10.7532,10.8117,382100.0
2007-11-26 10:00:00,14.8,14.8,14.68,14.68,297900.0,10.819,10.819,10.7313,10.7313,297900.0
2007-11-26 10:30:00,14.68,14.68,14.56,14.56,177000.0,10.7313,10.7313,10.6436,10.6436,177000.0
2007-11-26 11:00:00,14.57,14.57,14.5,14.5,246800.0,10.6509,10.6509,10.5997,10.5997,246800.0
2007-11-26 11:30:00,14.5,14.64,14.46,14.57,868800.0,10.5997,10.702,10.5705,10.6509,868800.0
2007-11-26 12:00:00,14.57,14.58,14.52,14.53,228300.0,10.6509,10.6582,10.6143,10.6216,228300.0
2007-11-26 12:30:00,14.53,14.6,14.52,14.59,130500.0,10.6216,10.6728,10.6143,10.6655,130500.0
2007-11-26 13:00:00,14.6,14.6,14.53,14.55,212300.0,10.6728,10.6728,10.6216,10.6363,212300.0
2007-11-26 13:30:00,14.55,14.57,14.49,14.5,148800.0,10.6363,10.6509,10.5924,10.5997,148800.0
2007-11-26 14:00:00,14.5,14.5,14.4,14.41,395300.0,10.5997,10.5997,10.5266,10.5339,395300.0
2007-11-26 14:30:00,14.4,14.41,14.26,14.27,360300.0,10.5266,10.5339,10.4243,10.4316,360300.0
2007-11-26 15:00:00,14.27,14.34,14.25,14.3,369600.0,10.4316,10.4827,10.417,10.4535,369600.0
2007-11-26 15:30:00,14.31,14.37,14.26,14.27,581800.0,10.4608,10.5047,10.4243,10.4316,581800.0
2007-11-27 09:30:00,14.41,14.41,14.21,14.23,363600.0,10.5339,10.5339,10.3877,10.4023,363600.0
2007-11-27 10:00:00,14.22,14.22,13.99,14.16,852000.0,10.395,10.395,10.2269,10.3512,852000.0
2007-11-27 10:30:00,14.16,14.23,14.1,14.15,495500.0,10.3512,10.4023,10.3073,10.3439,495500.0
2007-11-27 11:00:00,14.15,14.19,14.09,14.13,350800.0,10.3439,10.3731,10.3,10.3292,350800.0
2007-11-27 11:30:00,14.13,14.17,14.03,14.07,346200.0,10.3292,10.3585,10.2561,10.2854,346200.0
2007-11-27 12:00:00,14.06,14.08,14.0,14.02,375700.0,10.2781,10.2927,10.2342,10.2488,375700.0
2007-11-27 12:30:00,14.02,14.1,14.02,14.08,185600.0,10.2488,10.3073,10.2488,10.2927,185600.0
2007-11-27 13:00:00,14.07,14.08,14.01,14.01,203000.0,10.2854,10.2927,10.2415,10.2415,203000.0
2007-11-27 13:30:00,14.01,14.02,13.96,14.01,484200.0,10.2415,10.2488,10.205,10.2415,484200.0
2007-11-27 14:00:00,14.01,14.06,13.99,14.03,309700.0,10.2415,10.2781,10.2269,10.2561,309700.0
2007-11-27 14:30:00,14.03,14.03,13.93,14.0,482800.0,10.2561,10.2561,10.183,10.2342,482800.0
2007-11-27 15:00:00,14.0,14.05,13.94,13.98,418400.0,10.2342,10.2708,10.1903,10.2196,418400.0
2007-11-27 15:30:00,13.99,14.21,13.99,14.12,683000.0,10.2269,10.3877,10.2269,10.3219,683000.0
2007-11-28 09:30:00,14.24,14.35,14.11,14.32,231700.0,10.438,10.5187,10.3428,10.4967,231700.0
2007-11-28 10:00:00,14.32,14.36,14.21,14.36,309400.0,10.4967,10.526,10.4161,10.526,309400.0
2007-11-28 10:30:00,14.36,14.56,14.36,14.53,241600.0,10.526,10.6726,10.526,10.6506,241600.0
2007-11-28 11:00:00,14.53,14.55,14.49,14.5,142900.0,10.6506,10.6653,10.6213,10.6286,142900.0
2007-11-28 11:30:00,14.5,14.52,14.47,14.51,216200.0,10.6286,10.6433,10.6066,10.636,216200.0
2007-11-28 12:00:00,14.5,14.6,14.5,14.57,144400.0,10.6286,10.7019,10.6286,10.6799,144400.0
2007-11-28 12:30:00,14.57,14.58,14.55,14.57,138400.0,10.6799,10.6873,10.6653,10.6799,138400.0
2007-11-28 13:00:00,14.57,14.59,14.55,14.56,175800.0,10.6799,10.6946,10.6653,10.6726,175800.0
2007-11-28 13:30:00,14.56,14.6,14.55,14.58,436500.0,10.6726,10.7019,10.6653,10.6873,436500.0
2007-11-28 14:00:00,14.58,14.69,14.54,14.68,478000.0,10.6873,10.7679,10.6579,10.7606,478000.0
2007-11-28 14:30:00,14.67,14.82,14.67,14.82,384300.0,10.7532,10.8632,10.7532,10.8632,384300.0
2007-11-28 15:00:00,14.82,14.82,14.68,14.75,432100.0,10.8632,10.8632,10.7606,10.8119,432100.0
2007-11-28 15:30:00,14.75,14.78,14.65,14.69,895800.0,10.8119,10.8339,10.7386,10.7679,895800.0
2007-11-29 09:30:00,14.64,14.66,14.51,14.62,300200.0,10.7313,10.7459,10.636,10.7166,300200.0
2007-11-29 10:00:00,14.61,14.7,14.59,14.65,197300.0,10.7093,10.7752,10.6946,10.7386,197300.0
2007-11-29 10:30:00,14.64,14.8,14.61,14.78,281900.0,10.7313,10.8485,10.7093,10.8339,281900.0
2007-11-29 11:00:00,14.78,14.9,14.77,14.9,190500.0,10.8339,10.9218,10.8265,10.9218,190500.0
2007-11-29 11:30:00,14.89,15.04,14.88,15.04,300800.0,10.9145,11.0245,10.9072,11.0245,300800.0
2007-11-29 12:00:00,15.04,15.13,14.97,15.0,347800.0,11.0245,11.0904,10.9731,10.9951,347800.0
2007-11-29 12:30:00,15.0,15.01,14.84,14.84,140700.0,10.9951,11.0025,10.8779,10.8779,140700.0
2007-11-29 13:00:00,14.84,14.85,14.68,14.69,130300.0,10.8779,10.8852,10.7606,10.7679,130300.0
2007-11-29 13:30:00,14.69,14.73,14.66,14.68,157400.0,10.7679,10.7972,10.7459,10.7606,157400.0
2007-11-29 14:00:00,14.68,14.81,14.64,14.79,164500.0,10.7606,10.8559,10.7313,10.8412,164500.0
2007-11-29 14:30:00,14.79,14.8,14.69,14.79,184700.0,10.8412,10.8485,10.7679,10.8412,184700.0
2007-11-29 15:00:00,14.79,14.87,14.77,14.82,204400.0,10.8412,10.8998,10.8265,10.8632,204400.0
2007-11-29 15:30:00,14.81,14.84,14.73,14.81,342200.0,10.8559,10.8779,10.7972,10.8559,342200.0
2007-11-30 09:30:00,14.92,14.97,14.8,14.88,161000.0,10.9365,10.9731,10.8485,10.9072,161000.0
2007-11-30 10:00:00,14.88,14.93,14.85,14.86,110000.0,10.9072,10.9438,10.8852,10.8925,110000.0
2007-11-30 10:30:00,14.86,14.9,14.86,14.87,169900.0,10.8925,10.9218,10.8925,10.8998,169900.0
2007-11-30 11:00:00,14.87,14.9,14.77,14.77,111900.0,10.8998,10.9218,10.8265,10.8265,111900.0
2007-11-30 11:30:00,14.77,14.89,14.77,14.89,189800.0,10.8265,10.9145,10.8265,10.9145,189800.0
2007-11-30 12:00:00,14.89,14.89,14.84,14.88,184200.0,10.9145,10.9145,10.8779,10.9072,184200.0
2007-11-30 12:30:00,14.88,14.91,14.86,14.91,82400.0,10.9072,10.9292,10.8925,10.9292,82400.0
2007-11-30 13:00:00,14.91,15.0,14.9,14.99,244200.0,10.9292,10.9951,10.9218,10.9878,244200.0
2007-11-30 13:30:00,14.99,15.0,14.94,14.96,169000.0,10.9878,10.9951,10.9512,10.9658,169000.0
2007-11-30 14:00:00,14.97,14.97,14.86,14.94,199400.0,10.9731,10.9731,10.8925,10.9512,199400.0
2007-11-30 14:30:00,14.94,15.0,14.91,14.97,288600.0,10.9512,10.9951,10.9292,10.9731,288600.0
2007-11-30 15:00:00,14.96,14.96,14.86,14.91,206900.0,10.9658,10.9658,10.8925,10.9292,206900.0
2007-11-30 15:30:00,14.91,14.94,14.86,14.9,364600.0,10.9292,10.9512,10.8925,10.9218,364600.0
2007-12-03 09:30:00,14.84,14.98,14.77,14.77,394800.0,10.8779,10.9805,10.8265,10.8265,394800.0
2007-12-03 10:00:00,14.76,14.82,14.57,14.61,399000.0,10.8192,10.8632,10.6799,10.7093,399000.0
2007-12-03 10:30:00,14.62,14.77,14.58,14.75,193400.0,10.7166,10.8265,10.6873,10.8119,193400.0
2007-12-03 11:00:00,14.74,14.74,14.58,14.58,170200.0,10.8046,10.8046,10.6873,10.6873,170200.0
2007-12-03 11:30:00,14.58,14.78,14.58,14.76,281100.0,10.6873,10.8339,10.6873,10.8192,281100.0
2007-12-03 12:00:00,14.76,14.77,14.68,14.68,122400.0,10.8192,10.8265,10.7606,10.7606,122400.0
2007-12-03 12:30:00,14.68,14.72,14.65,14.69,145900.0,10.7606,10.7899,10.7386,10.7679,145900.0
2007-12-03 13:00:00,14.69,14.73,14.61,14.62,117400.0,10.7679,10.7972,10.7093,10.7166,117400.0
2007-12-03 13:30:00,14.61,14.62,14.52,14.54,118900.0,10.7093,10.7166,10.6433,10.6579,118900.0
2007-12-03 14:00:00,14.55,14.63,14.53,14.56,133800.0,10.6653,10.7239,10.6506,10.6726,133800.0
2007-12-03 14:30:00,14.56,14.57,14.52,14.57,127200.0,10.6726,10.6799,10.6433,10.6799,127200.0
2007-12-03 15:00:00,14.57,14.61,14.51,14.6,196500.0,10.6799,10.7093,10.636,10.7019,196500.0
2007-12-03 15:30:00,14.6,14.6,14.5,14.53,355600.0,10.7019,10.7019,10.6286,10.6506,355600.0
2007-12-04 09:30:00,14.42,14.68,14.41,14.63,204200.0,10.57,10.7606,10.5627,10.7239,204200.0
2007-12-04 10:00:00,14.63,14.69,14.59,14.69,164500.0,10.7239,10.7679,10.6946,10.7679,164500.0
2007-12-04 10:30:00,14.69,14.75,14.66,14.67,247800.0,10.7679,10.8119,10.7459,10.7532,247800.0
2007-12-04 11:00:00,14.66,14.72,14.66,14.7,126900.0,10.7459,10.7899,10.7459,10.7752,126900.0
2007-12-04 11:30:00,14.71,14.71,14.54,14.56,167200.0,10.7826,10.7826,10.6579,10.6726,167200.0
2007-12-04 12:00:00,14.56,14.7,14.56,14.7,147100.0,10.6726,10.7752,10.6726,10.7752,147100.0
2007-12-04 12:30:00,14.69,14.79,14.66,14.75,232100.0,10.7679,10.8412,10.7459,10.8119,232100.0
2007-12-04 13:00:00,14.75,14.77,14.64,14.65,215600.0,10.8119,10.8265,10.7313,10.7386,215600.0
2007-12-04 13:30:00,14.65,14.76,14.63,14.7,152600.0,10.7386,10.8192,10.7239,10.7752,152600.0
2007-12-04 14:00:00,14.69,14.72,14.61,14.62,112900.0,10.7679,10.7899,10.7093,10.7166,112900.0
2007-12-04 14:30:00,14.63,14.66,14.6,14.63,145200.0,10.7239,10.7459,10.7019,10.7239,145200.0
2007-12-04 15:00:00,14.63,14.64,14.58,14.59,157800.0,10.7239,10.7313,10.6873,10.6946,157800.0
2007-12-04 15:30:00,14.59,14.61,14.5,14.52,404000.0,10.6946,10.7093,10.6286,10.6433,404000.0
2007-12-05 09:30:00,14.66,14.7,14.51,14.54,212600.0,10.7459,10.7752,10.636,10.6579,212600.0
2007-12-05 10:00:00,14.53,14.6,14.5,14.52,208000.0,10.6506,10.7019,10.6286,10.6433,208000.0
2007-12-05 10:30:00,14.52,14.52,14.45,14.45,213400.0,10.6433,10.6433,10.592,10.592,213400.0
2007-12-05 11:00:00,14.46,14.46,14.35,14.37,203400.0,10.5993,10.5993,10.5187,10.5333,203400.0
2007-12-05 11:30:00,14.38,14.4,14.34,14.35,122200.0,10.5407,10.5553,10.5113,10.5187,122200.0
2007-12-05 12:00:00,14.35,14.35,14.34,14.35,92800.0,10.5187,10.5187,10.5113,10.5187,92800.0
2007-12-05 12:30:00,14.35,14.39,14.3,14.34,219000.0,10.5187,10.548,10.482,10.5113,219000.0
2007-12-05 13:00:00,14.33,14.45,14.33,14.44,240100.0,10.504,10.592,10.504,10.5846,240100.0
2007-12-05 13:30:00,14.44,14.69,14.43,14.67,253300.0,10.5846,10.7679,10.5773,10.7532,253300.0
2007-12-05 14:00:00,14.68,14.72,14.52,14.54,160200.0,10.7606,10.7899,10.6433,10.6579,160200.0
2007-12-05 14:30:00,14.54,14.58,14.5,14.54,203500.0,10.6579,10.6873,10.6286,10.6579,203500.0
2007-12-05 15:00:00,14.55,14.63,14.53,14.59,241900.0,10.6653,10.7239,10.6506,10.6946,241900.0
2007-12-05 15:30:00,14.59,14.69,14.59,14.64,702600.0,10.6946,10.7679,10.6946,10.7313,702600.0
2007-12-06 09:30:00,14.63,15.05,14.6,15.01,279900.0,10.7239,11.0318,10.7019,11.0025,279900.0
2007-12-06 10:00:00,15.01,15.15,14.89,14.92,276600.0,11.0025,11.1051,10.9145,10.9365,276600.0
2007-12-06 10:30:00,14.94,14.98,14.89,14.97,124400.0,10.9512,10.9805,10.9145,10.9731,124400.0
2007-12-06 11:00:00,14.98,15.07,14.96,14.99,120100.0,10.9805,11.0464,10.9658,10.9878,120100.0
2007-12-06 11:30:00,14.99,15.07,14.97,15.03,91400.0,10.9878,11.0464,10.9731,11.0171,91400.0
2007-12-06 12:00:00,15.03,15.06,14.97,15.0,78200.0,11.0171,11.0391,10.9731,10.9951,78200.0
2007-12-06 12:30:00,15.01,15.04,14.98,15.04,122900.0,11.0025,11.0245,10.9805,11.0245,122900.0
2007-12-06 13:00:00,15.04,15.13,14.98,15.07,449500.0,11.0245,11.0904,10.9805,11.0464,449500.0
2007-12-06 13:30:00,15.08,15.16,15.0,15.03,135700.0,11.0538,11.1124,10.9951,11.0171,135700.0
2007-12-06 14:00:00,15.02,15.15,15.02,15.1,143800.0,11.0098,11.1051,11.0098,11.0684,143800.0
2007-12-06 14:30:00,15.1,15.24,15.09,15.24,348800.0,11.0684,11.1711,11.0611,11.1711,348800.0
2007-12-06 15:00:00,15.23,15.37,15.22,15.34,352800.0,11.1637,11.2663,11.1564,11.2444,352800.0
2007-12-06 15:30:00,15.34,15.39,14.97,15.39,605100.0,11.2444,11.281,10.9731,11.281,605100.0
2007-12-07 09:30:00,15.48,15.64,15.4,15.59,297700.0,11.347,11.4643,11.2883,11.4276,297700.0
2007-12-07 10:00:00,15.6,15.71,15.59,15.59,242800.0,11.4349,11.5156,11.4276,11.4276,242800.0
2007-12-07 10:30:00,15.59,15.62,15.47,15.5,231700.0,11.4276,11.4496,11.3396,11.3616,231700.0
2007-12-07 11:00:00,15.5,15.51,15.36,15.37,104700.0,11.3616,11.369,11.259,11.2663,104700.0
2007-12-07 11:30:00,15.36,15.43,15.35,15.36,95100.0,11.259,11.3103,11.2517,11.259,95100.0
2007-12-07 12:00:00,15.37,15.42,15.36,15.39,73900.0,11.2663,11.303,11.259,11.281,73900.0
2007-12-07 12:30:00,15.4,15.4,15.33,15.35,60700.0,11.2883,11.2883,11.237,11.2517,60700.0
2007-12-07 13:00:00,15.35,15.36,15.31,15.32,68800.0,11.2517,11.259,11.2224,11.2297,68800.0
2007-12-07 13:30:00,15.32,15.33,15.27,15.27,58200.0,11.2297,11.237,11.193,11.193,58200.0
2007-12-07 14:00:00,15.27,15.31,15.27,15.31,100300.0,11.193,11.2224,11.193,11.2224,100300.0
2007-12-07 14:30:00,15.3,15.33,15.27,15.28,119700.0,11.215,11.237,11.193,11.2004,119700.0
2007-12-07 15:00:00,15.28,15.35,15.27,15.31,121800.0,11.2004,11.2517,11.193,11.2224,121800.0
2007-12-07 15:30:00,15.3,15.34,15.27,15.28,227300.0,11.215,11.2444,11.193,11.2004,227300.0
2007-12-10 09:30:00,15.28,15.44,15.13,15.42,245300.0,11.2004,11.3177,11.0904,11.303,245300.0
2007-12-10 10:00:00,15.41,15.46,15.28,15.28,152300.0,11.2957,11.3323,11.2004,11.2004,152300.0
2007-12-10 10:30:00,15.28,15.31,15.23,15.26,94400.0,11.2004,11.2224,11.1637,11.1857,94400.0
2007-12-10 11:00:00,15.26,15.35,15.23,15.34,161700.0,11.1857,11.2517,11.1637,11.2444,161700.0
2007-12-10 11:30:00,15.34,15.39,15.34,15.37,140500.0,11.2444,11.281,11.2444,11.2663,140500.0
2007-12-10 12:00:00,15.36,15.37,15.31,15.32,83100.0,11.259,11.2663,11.2224,11.2297,83100.0
2007-12-10 12:30:00,15.33,15.33,15.31,15.32,84500.0,11.237,11.237,11.2224,11.2297,84500.0
2007-12-10 13:00:00,15.32,15.32,15.27,15.29,117400.0,11.2297,11.2297,11.193,11.2077,117400.0
2007-12-10 13:30:00,15.29,15.37,15.29,15.31,108100.0,11.2077,11.2663,11.2077,11.2224,108100.0
2007-12-10 14:00:00,15.3,15.31,15.22,15.22,147900.0,11.215,11.2224,11.1564,11.1564,147900.0
2007-12-10 14:30:00,15.23,15.27,15.22,15.23,106700.0,11.1637,11.193,11.1564,11.1637,106700.0
2007-12-10 15:00:00,15.23,15.28,15.22,15.24,136900.0,11.1637,11.2004,11.1564,11.1711,136900.0
2007-12-10 15:30:00,15.24,15.33,15.22,15.32,327200.0,11.1711,11.237,11.1564,11.2297,327200.0
2007-12-11 09:30:00,15.31,15.37,15.17,15.24,217900.0,11.2224,11.2663,11.1197,11.1711,217900.0
2007-12-11 10:00:00,15.25,15.28,15.16,15.18,142500.0,11.1784,11.2004,11.1124,11.1271,142500.0
2007-12-11 10:30:00,15.18,15.24,15.18,15.2,139100.0,11.1271,11.1711,11.1271,11.1417,139100.0
2007-12-11 11:00:00,15.21,15.23,15.17,15.2,94200.0,11.1491,11.1637,11.1197,11.1417,94200.0
2007-12-11 11:30:00,15.2,15.31,15.2,15.3,92200.0,11.1417,11.2224,11.1417,11.215,92200.0
2007-12-11 12:00:00,15.31,15.37,15.28,15.37,135800.0,11.2224,11.2663,11.2004,11.2663,135800.0
2007-12-11 12:30:00,15.36,15.4,15.34,15.4,61700.0,11.259,11.2883,11.2444,11.2883,61700.0
2007-12-11 13:00:00,15.4,15.41,15.33,15.38,153700.0,11.2883,11.2957,11.237,11.2737,153700.0
2007-12-11 13:30:00,15.39,15.41,15.29,15.34,118400.0,11.281,11.2957,11.2077,11.2444,118400.0
2007-12-11 14:00:00,15.34,15.48,15.2,15.23,241300.0,11.2444,11.347,11.1417,11.1637,241300.0
2007-12-11 14:30:00,15.3,15.3,15.1,15.11,280400.0,11.215,11.215,11.0684,11.0758,280400.0
2007-12-11 15:00:00,15.1,15.12,15.02,15.07,346900.0,11.0684,11.0831,11.0098,11.0464,346900.0
2007-12-11 15:30:00,15.07,15.11,14.99,15.0,311500.0,11.0464,11.0758,10.9878,10.9951,311500.0
2007-12-12 09:30:00,15.34,15.5,15.2,15.25,156100.0,11.2444,11.3616,11.1417,11.1784,156100.0
2007-12-12 10:00:00,15.24,15.24,15.06,15.09,95800.0,11.1711,11.1711,11.0391,11.0611,95800.0
2007-12-12 10:30:00,15.08,15.09,15.0,15.01,77600.0,11.0538,11.0611,10.9951,11.0025,77600.0
2007-12-12 11:00:00,15.0,15.13,15.0,15.08,176500.0,10.9951,11.0904,10.9951,11.0538,176500.0
2007-12-12 11:30:00,15.07,15.08,15.06,15.06,79600.0,11.0464,11.0538,11.0391,11.0391,79600.0
2007-12-12 12:00:00,15.06,15.07,14.97,14.98,139500.0,11.0391,11.0464,10.9731,10.9805,139500.0
2007-12-12 12:30:00,14.98,14.99,14.87,14.88,114500.0,10.9805,10.9878,10.8998,10.9072,114500.0
2007-12-12 13:00:00,14.89,14.93,14.85,14.86,135800.0,10.9145,10.9438,10.8852,10.8925,135800.0
2007-12-12 13:30:00,14.85,14.93,14.83,14.93,129100.0,10.8852,10.9438,10.8705,10.9438,129100.0
2007-12-12 14:00:00,14.92,15.0,14.91,15.0,208300.0,10.9365,10.9951,10.9292,10.9951,208300.0
2007-12-12 14:30:00,14.99,15.08,14.93,15.01,248800.0,10.9878,11.0538,10.9438,11.0025,248800.0
2007-12-12 15:00:00,15.0,15.03,14.86,14.95,355900.0,10.9951,11.0171,10.8925,10.9585,355900.0
2007-12-12 15:30:00,14.95,15.1,14.89,15.08,328300.0,10.9585,11.0684,10.9145,11.0538,328300.0
2007-12-13 09:30:00,15.06,15.2,14.89,15.08,203300.0,11.0391,11.1417,10.9145,11.0538,203300.0
2007-12-13 10:00:00,15.1,15.13,15.05,15.12,109500.0,11.0684,11.0904,11.0318,11.0831,109500.0
2007-12-13 10:30:00,15.11,15.19,15.1,15.1,180900.0,11.0758,11.1344,11.0684,11.0684,180900.0
2007-12-13 11:00:00,15.1,15.11,15.07,15.08,113800.0,11.0684,11.0758,11.0464,11.0538,113800.0
2007-12-13 11:30:00,15.08,15.09,14.98,15.0,126000.0,11.0538,11.0611,10.9805,10.9951,126000.0
2007-12-13 12:00:00,15.0,15.0,14.9,14.91,127400.0,10.9951,10.9951,10.9218,10.9292,127400.0
2007-12-13 12:30:00,14.9,14.91,14.75,14.77,124000.0,10.9218,10.9292,10.8119,10.8265,124000.0
2007-12-13 13:00:00,14.77,14.83,14.76,14.79,95700.0,10.8265,10.8705,10.8192,10.8412,95700.0
2007-12-13 13:30:00,14.79,14.82,14.75,14.81,96700.0,10.8412,10.8632,10.8119,10.8559,96700.0
2007-12-13 14:00:00,14.8,14.91,14.77,14.91,116200.0,10.8485,10.9292,10.8265,10.9292,116200.0
2007-12-13 14:30:00,14.9,14.92,14.79,14.8,171800.0,10.9218,10.9365,10.8412,10.8485,171800.0
2007-12-13 15:00:00,14.8,14.89,14.77,14.88,236900.0,10.8485,10.9145,10.8265,10.9072,236900.0
2007-12-13 15:30:00,14.88,14.98,14.82,14.97,338300.0,10.9072,10.9805,10.8632,10.9731,338300.0
2007-12-14 09:30:00,14.81,15.01,14.75,14.75,187200.0,10.8559,11.0025,10.8119,10.8119,187200.0
2007-12-14 10:00:00,14.77,14.79,14.71,14.74,228200.0,10.8265,10.8412,10.7826,10.8046,228200.0
2007-12-14 10:30:00,14.74,14.76,14.69,14.71,225900.0,10.8046,10.8192,10.7679,10.7826,225900.0
2007-12-14 11:00:00,14.72,14.72,14.64,14.65,80700.0,10.7899,10.7899,10.7313,10.7386,80700.0
2007-12-14 11:30:00,14.64,14.65,14.56,14.56,72000.0,10.7313,10.7386,10.6726,10.6726,72000.0
2007-12-14 12:00:00,14.55,14.58,14.52,14.52,96600.0,10.6653,10.6873,10.6433,10.6433,96600.0
2007-12-14 12:30:00,14.52,14.64,14.49,14.62,235200.0,10.6433,10.7313,10.6213,10.7166,235200.0
2007-12-14 13:00:00,14.62,14.68,14.6,14.66,111200.0,10.7166,10.7606,10.7019,10.7459,111200.0
2007-12-14 13:30:00,14.67,14.67,14.55,14.61,90400.0,10.7532,10.7532,10.6653,10.7093,90400.0
2007-12-14 14:00:00,14.61,14.62,14.53,14.54,154200.0,10.7093,10.7166,10.6506,10.6579,154200.0
2007-12-14 14:30:00,14.54,14.54,14.44,14.46,136300.0,10.6579,10.6579,10.5846,10.5993,136300.0
2007-12-14 15:00:00,14.47,14.49,14.4,14.45,154500.0,10.6066,10.6213,10.5553,10.592,154500.0
2007-12-14 15:30:00,14.45,14.53,14.4,14.43,334000.0,10.592,10.6506,10.5553,10.5773,334000.0
2007-12-17 09:30:00,14.38,14.38,14.25,14.27,176900.0,10.5407,10.5407,10.4454,10.46,176900.0
2007-12-17 10:00:00,14.27,14.41,14.27,14.41,159100.0,10.46,10.5627,10.46,10.5627,159100.0
2007-12-17 10:30:00,14.42,14.45,14.39,14.44,137600.0,10.57,10.592,10.548,10.5846,137600.0
2007-12-17 11:00:00,14.43,14.44,14.35,14.39,88800.0,10.5773,10.5846,10.5187,10.548,88800.0
2007-12-17 11:30:00,14.38,14.41,14.35,14.38,73900.0,10.5407,10.5627,10.5187,10.5407,73900.0
2007-12-17 12:00:00,14.37,14.4,14.35,14.35,45600.0,10.5333,10.5553,10.5187,10.5187,45600.0
2007-12-17 12:30:00,14.35,14.43,14.32,14.43,143900.0,10.5187,10.5773,10.4967,10.5773,143900.0
2007-12-17 13:00:00,14.42,14.42,14.28,14.29,143500.0,10.57,10.57,10.4674,10.4747,143500.0
2007-12-17 13:30:00,14.29,14.3,14.25,14.25,92900.0,10.4747,10.482,10.4454,10.4454,92900.0
2007-12-17 14:00:00,14.25,14.26,14.25,14.25,70900.0,10.4454,10.4527,10.4454,10.4454,70900.0
2007-12-17 14:30:00,14.25,14.28,14.25,14.25,140100.0,10.4454,10.4674,10.4454,10.4454,140100.0
2007-12-17 15:00:00,14.26,14.26,14.15,14.15,226400.0,10.4527,10.4527,10.3721,10.3721,226400.0
2007-12-17 15:30:00,14.15,14.22,14.09,14.18,529700.0,10.3721,10.4234,10.3281,10.3941,529700.0
2007-12-18 09:30:00,14.25,14.45,14.22,14.41,240900.0,10.4454,10.592,10.4234,10.5627,240900.0
2007-12-18 10:00:00,14.41,14.49,14.36,14.4,190800.0,10.5627,10.6213,10.526,10.5553,190800.0
2007-12-18 10:30:00,14.4,14.42,14.33,14.41,106700.0,10.5553,10.57,10.504,10.5627,106700.0
2007-12-18 11:00:00,14.42,14.51,14.41,14.5,151100.0,10.57,10.636,10.5627,10.6286,151100.0
2007-12-18 11:30:00,14.5,14.56,14.47,14.48,246000.0,10.6286,10.6726,10.6066,10.614,246000.0
2007-12-18 12:00:00,14.49,14.56,14.43,14.54,157700.0,10.6213,10.6726,10.5773,10.6579,157700.0
2007-12-18 12:30:00,14.55,14.55,14.49,14.5,134700.0,10.6653,10.6653,10.6213,10.6286,134700.0
2007-12-18 13:00:00,14.5,14.5,14.39,14.49,155400.0,10.6286,10.6286,10.548,10.6213,155400.0
2007-12-18 13:30:00,14.49,14.66,14.48,14.65,162600.0,10.6213,10.7459,10.614,10.7386,162600.0
2007-12-18 14:00:00,14.65,14.78,14.65,14.74,256200.0,10.7386,10.8339,10.7386,10.8046,256200.0
2007-12-18 14:30:00,14.74,14.77,14.73,14.77,144900.0,10.8046,10.8265,10.7972,10.8265,144900.0
2007-12-18 15:00:00,14.77,14.8,14.72,14.77,211300.0,10.8265,10.8485,10.7899,10.8265,211300.0
2007-12-18 15:30:00,14.77,14.88,14.75,14.77,388900.0,10.8265,10.9072,10.8119,10.8265,388900.0
2007-12-19 09:30:00,14.82,14.82,14.41,14.66,213900.0,10.8632,10.8632,10.5627,10.7459,213900.0
2007-12-19 10:00:00,14.65,14.73,14.61,14.72,97000.0,10.7386,10.7972,10.7093,10.7899,97000.0
2007-12-19 10:30:00,14.73,14.8,14.7,14.7,104100.0,10.7972,10.8485,10.7752,10.7752,104100.0
2007-12-19 11:00:00,14.7,14.8,14.66,14.69,557200.0,10.7752,10.8485,10.7459,10.7679,557200.0
2007-12-19 11:30:00,14.69,14.73,14.64,14.69,161800.0,10.7679,10.7972,10.7313,10.7679,161800.0
2007-12-19 12:00:00,14.69,14.72,14.68,14.69,50700.0,10.7679,10.7899,10.7606,10.7679,50700.0
2007-12-19 12:30:00,14.7,14.71,14.66,14.69,70100.0,10.7752,10.7826,10.7459,10.7679,70100.0
2007-12-19 13:00:00,14.69,14.72,14.66,14.7,86300.0,10.7679,10.7899,10.7459,10.7752,86300.0
2007-12-19 13:30:00,14.7,14.73,14.65,14.7,95000.0,10.7752,10.7972,10.7386,10.7752,95000.0
2007-12-19 14:00:00,14.7,14.8,14.68,14.78,131000.0,10.7752,10.8485,10.7606,10.8339,131000.0
2007-12-19 14:30:00,14.78,14.81,14.75,14.76,225000.0,10.8339,10.8559,10.8119,10.8192,225000.0
2007-12-19 15:00:00,14.76,14.81,14.7,14.73,180100.0,10.8192,10.8559,10.7752,10.7972,180100.0
2007-12-19 15:30:00,14.73,14.76,14.6,14.66,408600.0,10.7972,10.8192,10.7019,10.7459,408600.0
2007-12-20 09:30:00,14.77,14.81,14.67,14.7,105400.0,10.8265,10.8559,10.7532,10.7752,105400.0
2007-12-20 10:00:00,14.7,14.7,14.58,14.59,77700.0,10.7752,10.7752,10.6873,10.6946,77700.0
2007-12-20 10:30:00,14.6,14.64,14.54,14.56,100900.0,10.7019,10.7313,10.6579,10.6726,100900.0
2007-12-20 11:00:00,14.55,14.69,14.55,14.68,165700.0,10.6653,10.7679,10.6653,10.7606,165700.0
2007-12-20 11:30:00,14.67,14.76,14.66,14.75,265400.0,10.7532,10.8192,10.7459,10.8119,265400.0
2007-12-20 12:00:00,14.75,14.86,14.74,14.76,190800.0,10.8119,10.8925,10.8046,10.8192,190800.0
2007-12-20 12:30:00,14.76,14.85,14.74,14.85,127100.0,10.8192,10.8852,10.8046,10.8852,127100.0
2007-12-20 13:00:00,14.85,14.92,14.84,14.88,102900.0,10.8852,10.9365,10.8779,10.9072,102900.0
2007-12-20 13:30:00,14.89,14.92,14.86,14.91,96900.0,10.9145,10.9365,10.8925,10.9292,96900.0
2007-12-20 14:00:00,14.91,14.97,14.9,14.95,108500.0,10.9292,10.9731,10.9218,10.9585,108500.0
2007-12-20 14:30:00,14.95,14.97,14.88,14.89,119400.0,10.9585,10.9731,10.9072,10.9145,119400.0
2007-12-20 15:00:00,14.89,14.91,14.86,14.86,147600.0,10.9145,10.9292,10.8925,10.8925,147600.0
2007-12-20 15:30:00,14.87,14.87,14.81,14.83,255500.0,10.8998,10.8998,10.8559,10.8705,255500.0
2007-12-21 09:30:00,15.0,15.15,14.95,15.1,853600.0,10.9951,11.1051,10.9585,11.0684,853600.0
2007-12-21 10:00:00,15.1,15.11,15.02,15.06,261000.0,11.0684,11.0758,11.0098,11.0391,261000.0
2007-12-21 10:30:00,15.06,15.06,14.99,15.01,122700.0,11.0391,11.0391,10.9878,11.0025,122700.0
2007-12-21 11:00:00,15.0,15.14,15.0,15.1,219400.0,10.9951,11.0978,10.9951,11.0684,219400.0
2007-12-21 11:30:00,15.11,15.11,15.09,15.11,90000.0,11.0758,11.0758,11.0611,11.0758,90000.0
2007-12-21 12:00:00,15.11,15.13,15.08,15.12,156300.0,11.0758,11.0904,11.0538,11.0831,156300.0
2007-12-21 12:30:00,15.12,15.18,15.09,15.17,99200.0,11.0831,11.1271,11.0611,11.1197,99200.0
2007-12-21 13:00:00,15.18,15.18,15.12,15.15,86800.0,11.1271,11.1271,11.0831,11.1051,86800.0
2007-12-21 13:30:00,15.15,15.17,15.14,15.15,51200.0,11.1051,11.1197,11.0978,11.1051,51200.0
2007-12-21 14:00:00,15.15,15.28,15.14,15.28,187000.0,11.1051,11.2004,11.0978,11.2004,187000.0
2007-12-21 14:30:00,15.28,15.34,15.26,15.3,149000.0,11.2004,11.2444,11.1857,11.215,149000.0
2007-12-21 15:00:00,15.31,15.44,15.3,15.43,261600.0,11.2224,11.3177,11.215,11.3103,261600.0
2007-12-21 15:30:00,15.43,15.46,15.24,15.33,764000.0,11.3103,11.3323,11.1711,11.237,764000.0
2007-12-24 09:30:00,15.28,15.54,15.25,15.45,135000.0,11.2004,11.391,11.1784,11.325,135000.0
2007-12-24 10:00:00,15.46,15.5,15.33,15.38,89200.0,11.3323,11.3616,11.237,11.2737,89200.0
2007-12-24 10:30:00,15.38,15.38,15.37,15.38,39900.0,11.2737,11.2737,11.2663,11.2737,39900.0
2007-12-24 11:00:00,15.37,15.43,15.36,15.43,79000.0,11.2663,11.3103,11.259,11.3103,79000.0
2007-12-24 11:30:00,15.43,15.43,15.34,15.38,125500.0,11.3103,11.3103,11.2444,11.2737,125500.0
2007-12-24 12:00:00,15.37,15.39,15.36,15.36,39500.0,11.2663,11.281,11.259,11.259,39500.0
2007-12-24 12:30:00,15.37,15.49,15.36,15.41,152200.0,11.2663,11.3543,11.259,11.2957,152200.0
2007-12-24 13:00:00,15.41,15.41,15.39,15.39,18200.0,11.2957,11.2957,11.281,11.281,18200.0
2007-12-24 13:30:00,15.39,15.39,15.39,15.39,0.0,11.281,11.281,11.281,11.281,0.0
2007-12-24 14:00:00,15.39,15.39,15.39,15.39,0.0,11.281,11.281,11.281,11.281,0.0
2007-12-24 14:30:00,15.39,15.39,15.39,15.39,0.0,11.281,11.281,11.281,11.281,0.0
2007-12-24 15:00:00,15.39,15.39,15.39,15.39,0.0,11.281,11.281,11.281,11.281,0.0
2007-12-24 15:30:00,15.39,15.39,15.39,15.39,0.0,11.281,11.281,11.281,11.281,0.0
2007-12-26 09:30:00,15.43,15.5,15.34,15.42,177400.0,11.3103,11.3616,11.2444,11.303,177400.0
2007-12-26 10:00:00,15.44,15.46,15.38,15.42,61600.0,11.3177,11.3323,11.2737,11.303,61600.0
2007-12-26 10:30:00,15.42,15.42,15.41,15.42,36200.0,11.303,11.303,11.2957,11.303,36200.0
2007-12-26 11:00:00,15.42,15.52,15.41,15.49,216100.0,11.303,11.3763,11.2957,11.3543,216100.0
2007-12-26 11:30:00,15.49,15.52,15.49,15.5,172000.0,11.3543,11.3763,11.3543,11.3616,172000.0
2007-12-26 12:00:00,15.5,15.5,15.39,15.4,505800.0,11.3616,11.3616,11.281,11.2883,505800.0
2007-12-26 12:30:00,15.41,15.49,15.4,15.47,86600.0,11.2957,11.3543,11.2883,11.3396,86600.0
2007-12-26 13:00:00,15.47,15.51,15.43,15.44,328900.0,11.3396,11.369,11.3103,11.3177,328900.0
2007-12-26 13:30:00,15.44,15.48,15.39,15.47,275400.0,11.3177,11.347,11.281,11.3396,275400.0
2007-12-26 14:00:00,15.47,15.51,15.45,15.5,291400.0,11.3396,11.369,11.325,11.3616,291400.0
2007-12-26 14:30:00,15.5,15.51,15.44,15.45,616200.0,11.3616,11.369,11.3177,11.325,616200.0
2007-12-26 15:00:00,15.45,15.45,15.37,15.41,266700.0,11.325,11.325,11.2663,11.2957,266700.0
2007-12-26 15:30:00,15.41,15.46,15.37,15.45,486300.0,11.2957,11.3323,11.2663,11.325,486300.0
2007-12-27 09:30:00,15.42,15.49,15.3,15.3,71400.0,11.303,11.3543,11.215,11.215,71400.0
2007-12-27 10:00:00,15.31,15.35,15.23,15.3,208500.0,11.2224,11.2517,11.1637,11.215,208500.0
2007-12-27 10:30:00,15.31,15.38,15.29,15.36,175900.0,11.2224,11.2737,11.2077,11.259,175900.0
2007-12-27 11:00:00,15.36,15.38,15.33,15.36,129400.0,11.259,11.2737,11.237,11.259,129400.0
2007-12-27 11:30:00,15.37,15.37,15.34,15.37,66500.0,11.2663,11.2663,11.2444,11.2663,66500.0
2007-12-27 12:00:00,15.36,15.37,15.3,15.3,156300.0,11.259,11.2663,11.215,11.215,156300.0
2007-12-27 12:30:00,15.3,15.32,15.25,15.31,118900.0,11.215,11.2297,11.1784,11.2224,118900.0
2007-12-27 13:00:00,15.31,15.34,15.28,15.34,96000.0,11.2224,11.2444,11.2004,11.2444,96000.0
2007-12-27 13:30:00,15.34,15.36,15.31,15.35,155400.0,11.2444,11.259,11.2224,11.2517,155400.0
2007-12-27 14:00:00,15.34,15.38,15.32,15.36,102200.0,11.2444,11.2737,11.2297,11.259,102200.0
2007-12-27 14:30:00,15.35,15.37,15.35,15.35,89600.0,11.2517,11.2663,11.2517,11.2517,89600.0
2007-12-27 15:00:00,15.35,15.36,15.31,15.35,222200.0,11.2517,11.259,11.2224,11.2517,222200.0
2007-12-27 15:30:00,15.35,15.38,15.33,15.34,407200.0,11.2517,11.2737,11.237,11.2444,407200.0
2007-12-28 09:30:00,15.27,15.61,15.27,15.61,417000.0,11.193,11.4423,11.193,11.4423,417000.0
2007-12-28 10:00:00,15.6,15.61,15.37,15.39,83500.0,11.4349,11.4423,11.2663,11.281,83500.0
2007-12-28 10:30:00,15.39,15.43,15.35,15.36,23100.0,11.281,11.3103,11.2517,11.259,23100.0
2007-12-28 11:00:00,15.35,15.47,15.35,15.44,113300.0,11.2517,11.3396,11.2517,11.3177,113300.0
2007-12-28 11:30:00,15.43,15.44,15.36,15.37,71100.0,11.3103,11.3177,11.259,11.2663,71100.0
2007-12-28 12:00:00,15.37,15.39,15.34,15.36,145700.0,11.2663,11.281,11.2444,11.259,145700.0
2007-12-28 12:30:00,15.36,15.4,15.35,15.39,73100.0,11.259,11.2883,11.2517,11.281,73100.0
2007-12-28 13:00:00,15.39,15.43,15.37,15.43,91100.0,11.281,11.3103,11.2663,11.3103,91100.0
2007-12-28 13:30:00,15.43,15.5,15.42,15.48,88000.0,11.3103,11.3616,11.303,11.347,88000.0
2007-12-28 14:00:00,15.49,15.5,15.47,15.48,66400.0,11.3543,11.3616,11.3396,11.347,66400.0
2007-12-28 14:30:00,15.48,15.49,15.45,15.46,55500.0,11.347,11.3543,11.325,11.3323,55500.0
2007-12-28 15:00:00,15.46,15.46,15.36,15.38,97900.0,11.3323,11.3323,11.259,11.2737,97900.0
2007-12-28 15:30:00,15.39,15.43,15.36,15.39,144000.0,11.281,11.3103,11.259,11.281,144000.0
2007-12-31 09:30:00,15.33,15.4,15.3,15.33,141200.0,11.237,11.2883,11.215,11.237,141200.0
2007-12-31 10:00:00,15.34,15.39,15.32,15.32,75400.0,11.2444,11.281,11.2297,11.2297,75400.0
2007-12-31 10:30:00,15.32,15.33,15.31,15.31,35900.0,11.2297,11.237,11.2224,11.2224,35900.0
2007-12-31 11:00:00,15.31,15.32,15.21,15.22,93900.0,11.2224,11.2297,11.1491,11.1564,93900.0
2007-12-31 11:30:00,15.21,15.36,15.2,15.3,260800.0,11.1491,11.259,11.1417,11.215,260800.0
2007-12-31 12:00:00,15.31,15.35,15.28,15.28,51100.0,11.2224,11.2517,11.2004,11.2004,51100.0
2007-12-31 12:30:00,15.29,15.31,15.28,15.29,65000.0,11.2077,11.2224,11.2004,11.2077,65000.0
2007-12-31 13:00:00,15.28,15.29,15.28,15.29,25000.0,11.2004,11.2077,11.2004,11.2077,25000.0
2007-12-31 13:30:00,15.28,15.36,15.28,15.35,67700.0,11.2004,11.259,11.2004,11.2517,67700.0
2007-12-31 14:00:00,15.36,15.36,15.34,15.35,87100.0,11.259,11.259,11.2444,11.2517,87100.0
2007-12-31 14:30:00,15.35,15.36,15.35,15.36,29400.0,11.2517,11.259,11.2517,11.259,29400.0
2007-12-31 15:00:00,15.35,15.39,15.35,15.39,108700.0,11.2517,11.281,11.2517,11.281,108700.0
2007-12-31 15:30:00,15.39,15.39,15.32,15.35,405500.0,11.281,11.281,11.2297,11.2517,405500.0
2008-01-02 09:30:00,15.23,15.48,15.23,15.45,213500.0,11.1637,11.347,11.1637,11.325,213500.0
2008-01-02 10:00:00,15.45,15.45,15.35,15.35,167600.0,11.325,11.325,11.2517,11.2517,167600.0
2008-01-02 10:30:00,15.35,15.4,15.31,15.31,250700.0,11.2517,11.2883,11.2224,11.2224,250700.0
2008-01-02 11:00:00,15.31,15.31,15.21,15.27,169700.0,11.2224,11.2224,11.1491,11.193,169700.0
2008-01-02 11:30:00,15.28,15.3,15.21,15.23,101500.0,11.2004,11.215,11.1491,11.1637,101500.0
2008-01-02 12:00:00,15.23,15.26,15.16,15.17,103200.0,11.1637,11.1857,11.1124,11.1197,103200.0
2008-01-02 12:30:00,15.17,15.18,15.05,15.06,284200.0,11.1197,11.1271,11.0318,11.0391,284200.0
2008-01-02 13:00:00,15.06,15.15,15.03,15.15,119500.0,11.0391,11.1051,11.0171,11.1051,119500.0
2008-01-02 13:30:00,15.15,15.17,15.11,15.11,62000.0,11.1051,11.1197,11.0758,11.0758,62000.0
2008-01-02 14:00:00,15.12,15.23,15.11,15.16,110200.0,11.0831,11.1637,11.0758,11.1124,110200.0
2008-01-02 14:30:00,15.17,15.17,15.11,15.12,107600.0,11.1197,11.1197,11.0758,11.0831,107600.0
2008-01-02 15:00:00,15.12,15.12,15.02,15.04,139300.0,11.0831,11.0831,11.0098,11.0245,139300.0
2008-01-02 15:30:00,15.05,15.16,15.04,15.12,299300.0,11.0318,11.1124,11.0245,11.0831,299300.0
2008-01-03 09:30:00,15.28,15.28,14.67,14.67,296600.0,11.2004,11.2004,10.7532,10.7532,296600.0
2008-01-03 10:00:00,14.68,14.78,14.57,14.75,494000.0,10.7606,10.8339,10.6799,10.8119,494000.0
2008-01-03 10:30:00,14.75,14.76,14.51,14.52,254200.0,10.8119,10.8192,10.636,10.6433,254200.0
2008-01-03 11:00:00,14.51,14.52,14.45,14.5,298000.0,10.636,10.6433,10.592,10.6286,298000.0
2008-01-03 11:30:00,14.49,14.52,14.48,14.5,203400.0,10.6213,10.6433,10.614,10.6286,203400.0
2008-01-03 12:00:00,14.5,14.51,14.4,14.4,147600.0,10.6286,10.636,10.5553,10.5553,147600.0
2008-01-03 12:30:00,14.41,14.51,14.35,14.39,225600.0,10.5627,10.636,10.5187,10.548,225600.0
2008-01-03 13:00:00,14.39,14.39,14.34,14.36,154900.0,10.548,10.548,10.5113,10.526,154900.0
2008-01-03 13:30:00,14.35,14.37,14.34,14.34,154400.0,10.5187,10.5333,10.5113,10.5113,154400.0
2008-01-03 14:00:00,14.34,14.37,14.31,14.32,212400.0,10.5113,10.5333,10.4894,10.4967,212400.0
2008-01-03 14:30:00,14.32,14.33,14.29,14.3,249600.0,10.4967,10.504,10.4747,10.482,249600.0
2008-01-03 15:00:00,14.31,14.31,14.23,14.27,368800.0,10.4894,10.4894,10.4307,10.46,368800.0
2008-01-03 15:30:00,14.27,14.32,14.24,14.26,523400.0,10.46,10.4967,10.438,10.4527,523400.0
2008-01-04 09:30:00,14.23,14.23,13.82,13.99,490700.0,10.4307,10.4307,10.1302,10.2548,490700.0
2008-01-04 10:00:00,14.0,14.05,13.92,13.95,320100.0,10.2621,10.2988,10.2035,10.2255,320100.0
2008-01-04 10:30:00,13.96,13.97,13.88,13.97,216400.0,10.2328,10.2401,10.1742,10.2401,216400.0
2008-01-04 11:00:00,13.97,14.13,13.96,14.12,177100.0,10.2401,10.3574,10.2328,10.3501,177100.0
2008-01-04 11:30:00,14.12,14.13,14.08,14.08,91200.0,10.3501,10.3574,10.3208,10.3208,91200.0
2008-01-04 12:00:00,14.08,14.09,14.01,14.02,115000.0,10.3208,10.3281,10.2695,10.2768,115000.0
2008-01-04 12:30:00,14.02,14.03,13.98,14.0,134200.0,10.2768,10.2841,10.2475,10.2621,134200.0
2008-01-04 13:00:00,13.99,14.0,13.93,13.94,130400.0,10.2548,10.2621,10.2108,10.2181,130400.0
2008-01-04 13:30:00,13.94,14.02,13.89,14.02,188700.0,10.2181,10.2768,10.1815,10.2768,188700.0
2008-01-04 14:00:00,14.02,14.07,13.97,13.99,250700.0,10.2768,10.3134,10.2401,10.2548,250700.0
2008-01-04 14:30:00,14.0,14.08,13.99,14.03,220900.0,10.2621,10.3208,10.2548,10.2841,220900.0
2008-01-04 15:00:00,14.04,14.04,13.94,13.96,232600.0,10.2914,10.2914,10.2181,10.2328,232600.0
2008-01-04 15:30:00,13.96,14.0,13.91,13.92,421200.0,10.2328,10.2621,10.1962,10.2035,421200.0
2008-01-07 09:30:00,13.97,14.22,13.93,14.21,259600.0,10.2401,10.4234,10.2108,10.4161,259600.0
2008-01-07 10:00:00,14.21,14.26,14.13,14.14,193500.0,10.4161,10.4527,10.3574,10.3647,193500.0
2008-01-07 10:30:00,14.13,14.23,14.13,14.23,185700.0,10.3574,10.4307,10.3574,10.4307,185700.0
2008-01-07 11:00:00,14.23,14.35,14.22,14.35,221700.0,10.4307,10.5187,10.4234,10.5187,221700.0
2008-01-07 11:30:00,14.34,14.44,14.33,14.44,147400.0,10.5113,10.5846,10.504,10.5846,147400.0
2008-01-07 12:00:00,14.44,14.48,14.39,14.47,138000.0,10.5846,10.614,10.548,10.6066,138000.0
2008-01-07 12:30:00,14.48,14.51,14.43,14.5,125500.0,10.614,10.636,10.5773,10.6286,125500.0
2008-01-07 13:00:00,14.5,14.5,14.46,14.5,91000.0,10.6286,10.6286,10.5993,10.6286,91000.0
2008-01-07 13:30:00,14.5,14.53,14.47,14.49,164500.0,10.6286,10.6506,10.6066,10.6213,164500.0
2008-01-07 14:00:00,14.49,14.5,14.4,14.41,128200.0,10.6213,10.6286,10.5553,10.5627,128200.0
2008-01-07 14:30:00,14.41,14.43,14.33,14.37,229200.0,10.5627,10.5773,10.504,10.5333,229200.0
2008-01-07 15:00:00,14.37,14.41,14.32,14.36,329900.0,10.5333,10.5627,10.4967,10.526,329900.0
2008-01-07 15:30:00,14.37,14.51,14.33,14.45,367400.0,10.5333,10.636,10.504,10.592,367400.0
2008-01-08 09:30:00,14.63,14.63,14.31,14.4,210400.0,10.7239,10.7239,10.4894,10.5553,210400.0
2008-01-08 10:00:00,14.41,14.44,14.21,14.25,198100.0,10.5627,10.5846,10.4161,10.4454,198100.0
2008-01-08 10:30:00,14.24,14.27,14.18,14.2,97000.0,10.438,10.46,10.3941,10.4087,97000.0
2008-01-08 11:00:00,14.2,14.2,14.12,14.13,137900.0,10.4087,10.4087,10.3501,10.3574,137900.0
2008-01-08 11:30:00,14.13,14.13,14.0,14.01,173500.0,10.3574,10.3574,10.2621,10.2695,173500.0
2008-01-08 12:00:00,14.02,14.21,14.0,14.2,185600.0,10.2768,10.4161,10.2621,10.4087,185600.0
2008-01-08 12:30:00,14.2,14.2,14.05,14.06,229700.0,10.4087,10.4087,10.2988,10.3061,229700.0
2008-01-08 13:00:00,14.07,14.23,14.07,14.2,232000.0,10.3134,10.4307,10.3134,10.4087,232000.0
2008-01-08 13:30:00,14.2,14.25,14.16,14.22,247700.0,10.4087,10.4454,10.3794,10.4234,247700.0
2008-01-08 14:00:00,14.22,14.32,14.2,14.31,216900.0,10.4234,10.4967,10.4087,10.4894,216900.0
2008-01-08 14:30:00,14.32,14.35,14.12,14.12,231600.0,10.4967,10.5187,10.3501,10.3501,231600.0
2008-01-08 15:00:00,14.12,14.19,14.02,14.04,304400.0,10.3501,10.4014,10.2768,10.2914,304400.0
2008-01-08 15:30:00,14.04,14.11,13.96,13.99,467700.0,10.2914,10.3428,10.2328,10.2548,467700.0
2008-01-09 09:30:00,13.93,14.03,13.8,14.02,330200.0,10.2108,10.2841,10.1155,10.2768,330200.0
2008-01-09 10:00:00,14.02,14.07,13.97,14.01,297600.0,10.2768,10.3134,10.2401,10.2695,297600.0
2008-01-09 10:30:00,14.01,14.11,14.0,14.08,136200.0,10.2695,10.3428,10.2621,10.3208,136200.0
2008-01-09 11:00:00,14.09,14.09,13.99,14.01,84900.0,10.3281,10.3281,10.2548,10.2695,84900.0
2008-01-09 11:30:00,14.01,14.03,13.93,14.01,203500.0,10.2695,10.2841,10.2108,10.2695,203500.0
2008-01-09 12:00:00,14.02,14.03,13.95,13.98,136200.0,10.2768,10.2841,10.2255,10.2475,136200.0
2008-01-09 12:30:00,13.99,14.03,13.95,13.97,145900.0,10.2548,10.2841,10.2255,10.2401,145900.0
2008-01-09 13:00:00,13.98,14.03,13.95,13.98,106100.0,10.2475,10.2841,10.2255,10.2475,106100.0
2008-01-09 13:30:00,13.99,14.01,13.94,14.0,186200.0,10.2548,10.2695,10.2181,10.2621,186200.0
2008-01-09 14:00:00,14.01,14.01,13.91,13.98,281600.0,10.2695,10.2695,10.1962,10.2475,281600.0
2008-01-09 14:30:00,13.99,14.1,13.98,14.01,315300.0,10.2548,10.3354,10.2475,10.2695,315300.0
2008-01-09 15:00:00,14.02,14.14,14.01,14.09,191600.0,10.2768,10.3647,10.2695,10.3281,191600.0
2008-01-09 15:30:00,14.1,14.16,14.06,14.15,380700.0,10.3354,10.3794,10.3061,10.3721,380700.0
2008-01-10 09:30:00,14.08,14.12,13.96,14.1,101300.0,10.3208,10.3501,10.2328,10.3354,101300.0
2008-01-10 10:00:00,14.08,14.18,14.07,14.16,162800.0,10.3208,10.3941,10.3134,10.3794,162800.0
2008-01-10 10:30:00,14.15,14.23,14.11,14.12,91000.0,10.3721,10.4307,10.3428,10.3501,91000.0
2008-01-10 11:00:00,14.12,14.19,14.07,14.16,69500.0,10.3501,10.4014,10.3134,10.3794,69500.0
2008-01-10 11:30:00,14.17,14.17,14.05,14.11,76200.0,10.3867,10.3867,10.2988,10.3428,76200.0
2008-01-10 12:00:00,14.1,14.32,14.1,14.32,129400.0,10.3354,10.4967,10.3354,10.4967,129400.0
2008-01-10 12:30:00,14.32,14.37,14.23,14.27,133700.0,10.4967,10.5333,10.4307,10.46,133700.0
2008-01-10 13:00:00,14.26,14.31,14.21,14.28,147700.0,10.4527,10.4894,10.4161,10.4674,147700.0
2008-01-10 13:30:00,14.27,14.28,14.15,14.22,123100.0,10.46,10.4674,10.3721,10.4234,123100.0
2008-01-10 14:00:00,14.22,14.28,14.15,14.24,256200.0,10.4234,10.4674,10.3721,10.438,256200.0
2008-01-10 14:30:00,14.24,14.44,14.23,14.43,148600.0,10.438,10.5846,10.4307,10.5773,148600.0
2008-01-10 15:00:00,14.43,14.53,14.42,14.5,375200.0,10.5773,10.6506,10.57,10.6286,375200.0
2008-01-10 15:30:00,14.5,14.61,14.44,14.49,757300.0,10.6286,10.7093,10.5846,10.6213,757300.0
2008-01-11 09:30:00,14.37,14.37,14.17,14.26,207500.0,10.5333,10.5333,10.3867,10.4527,207500.0
2008-01-11 10:00:00,14.26,14.26,13.99,14.01,281900.0,10.4527,10.4527,10.2548,10.2695,281900.0
2008-01-11 10:30:00,14.01,14.28,14.01,14.28,97100.0,10.2695,10.4674,10.2695,10.4674,97100.0
2008-01-11 11:00:00,14.28,14.29,14.01,14.04,213600.0,10.4674,10.4747,10.2695,10.2914,213600.0
2008-01-11 11:30:00,14.04,14.19,14.04,14.15,103000.0,10.2914,10.4014,10.2914,10.3721,103000.0
2008-01-11 12:00:00,14.15,14.17,14.04,14.09,168200.0,10.3721,10.3867,10.2914,10.3281,168200.0
2008-01-11 12:30:00,14.08,14.21,14.07,14.21,138700.0,10.3208,10.4161,10.3134,10.4161,138700.0
2008-01-11 13:00:00,14.21,14.21,14.08,14.12,111700.0,10.4161,10.4161,10.3208,10.3501,111700.0
2008-01-11 13:30:00,14.13,14.2,14.08,14.18,113900.0,10.3574,10.4087,10.3208,10.3941,113900.0
2008-01-11 14:00:00,14.18,14.21,14.15,14.19,103600.0,10.3941,10.4161,10.3721,10.4014,103600.0
2008-01-11 14:30:00,14.18,14.25,14.17,14.21,125000.0,10.3941,10.4454,10.3867,10.4161,125000.0
2008-01-11 15:00:00,14.22,14.22,14.11,14.19,217100.0,10.4234,10.4234,10.3428,10.4014,217100.0
2008-01-11 15:30:00,14.19,14.21,14.12,14.15,344800.0,10.4014,10.4161,10.3501,10.3721,344800.0
2008-01-14 09:30:00,14.21,14.24,14.01,14.08,227000.0,10.4161,10.438,10.2695,10.3208,227000.0
2008-01-14 10:00:00,14.08,14.11,13.98,14.03,212000.0,10.3208,10.3428,10.2475,10.2841,212000.0
2008-01-14 10:30:00,14.03,14.08,14.02,14.07,106200.0,10.2841,10.3208,10.2768,10.3134,106200.0
2008-01-14 11:00:00,14.07,14.13,14.06,14.1,125300.0,10.3134,10.3574,10.3061,10.3354,125300.0
2008-01-14 11:30:00,14.1,14.11,14.0,14.01,133000.0,10.3354,10.3428,10.2621,10.2695,133000.0
2008-01-14 12:00:00,14.0,14.01,13.99,14.01,78900.0,10.2621,10.2695,10.2548,10.2695,78900.0
2008-01-14 12:30:00,14.0,14.0,13.96,13.97,142300.0,10.2621,10.2621,10.2328,10.2401,142300.0
2008-01-14 13:00:00,13.97,14.06,13.95,14.02,220400.0,10.2401,10.3061,10.2255,10.2768,220400.0
2008-01-14 13:30:00,14.03,14.03,13.98,13.99,126500.0,10.2841,10.2841,10.2475,10.2548,126500.0
2008-01-14 14:00:00,13.99,14.02,13.98,14.01,95900.0,10.2548,10.2768,10.2475,10.2695,95900.0
2008-01-14 14:30:00,14.01,14.01,13.99,14.0,146500.0,10.2695,10.2695,10.2548,10.2621,146500.0
2008-01-14 15:00:00,14.0,14.01,13.99,14.0,186200.0,10.2621,10.2695,10.2548,10.2621,186200.0
2008-01-14 15:30:00,14.0,14.02,13.99,14.01,420500.0,10.2621,10.2768,10.2548,10.2695,420500.0
2008-01-15 09:30:00,13.88,14.07,13.84,14.07,230000.0,10.1742,10.3134,10.1448,10.3134,230000.0
2008-01-15 10:00:00,14.07,14.09,13.87,13.91,235700.0,10.3134,10.3281,10.1668,10.1962,235700.0
2008-01-15 10:30:00,13.91,13.99,13.82,13.84,212700.0,10.1962,10.2548,10.1302,10.1448,212700.0
2008-01-15 11:00:00,13.85,13.91,13.83,13.91,105400.0,10.1522,10.1962,10.1375,10.1962,105400.0
2008-01-15 11:30:00,13.9,13.97,13.84,13.95,130300.0,10.1888,10.2401,10.1448,10.2255,130300.0
2008-01-15 12:00:00,13.95,13.96,13.88,13.96,146300.0,10.2255,10.2328,10.1742,10.2328,146300.0
2008-01-15 12:30:00,13.96,13.97,13.89,13.93,89000.0,10.2328,10.2401,10.1815,10.2108,89000.0
2008-01-15 13:00:00,13.93,14.0,13.92,13.96,96400.0,10.2108,10.2621,10.2035,10.2328,96400.0
2008-01-15 13:30:00,13.96,14.0,13.92,13.99,101600.0,10.2328,10.2621,10.2035,10.2548,101600.0
2008-01-15 14:00:00,13.98,14.0,13.93,13.94,107800.0,10.2475,10.2621,10.2108,10.2181,107800.0
2008-01-15 14:30:00,13.94,13.97,13.89,13.9,117900.0,10.2181,10.2401,10.1815,10.1888,117900.0
2008-01-15 15:00:00,13.89,13.98,13.89,13.97,134200.0,10.1815,10.2475,10.1815,10.2401,134200.0
2008-01-15 15:30:00,13.96,14.0,13.89,13.9,267600.0,10.2328,10.2621,10.1815,10.1888,267600.0
2008-01-16 09:30:00,13.79,13.84,13.74,13.77,466600.0,10.1082,10.1448,10.0715,10.0935,466600.0
2008-01-16 10:00:00,13.77,13.85,13.72,13.73,535400.0,10.0935,10.1522,10.0569,10.0642,535400.0
2008-01-16 10:30:00,13.74,13.76,13.72,13.74,422800.0,10.0715,10.0862,10.0569,10.0715,422800.0
2008-01-16 11:00:00,13.74,13.85,13.74,13.84,224400.0,10.0715,10.1522,10.0715,10.1448,224400.0
2008-01-16 11:30:00,13.83,13.94,13.75,13.93,169900.0,10.1375,10.2181,10.0789,10.2108,169900.0
2008-01-16 12:00:00,13.94,14.02,13.91,13.95,175000.0,10.2181,10.2768,10.1962,10.2255,175000.0
2008-01-16 12:30:00,13.95,14.1,13.95,14.06,274600.0,10.2255,10.3354,10.2255,10.3061,274600.0
2008-01-16 13:00:00,14.07,14.07,14.0,14.05,111500.0,10.3134,10.3134,10.2621,10.2988,111500.0
2008-01-16 13:30:00,14.06,14.09,13.97,14.0,128700.0,10.3061,10.3281,10.2401,10.2621,128700.0
2008-01-16 14:00:00,14.0,14.04,13.94,14.04,218100.0,10.2621,10.2914,10.2181,10.2914,218100.0
2008-01-16 14:30:00,14.04,14.18,14.04,14.07,207500.0,10.2914,10.3941,10.2914,10.3134,207500.0
2008-01-16 15:00:00,14.08,14.13,14.02,14.13,201500.0,10.3208,10.3574,10.2768,10.3574,201500.0
2008-01-16 15:30:00,14.14,14.14,14.0,14.02,399800.0,10.3647,10.3647,10.2621,10.2768,399800.0
2008-01-17 09:30:00,14.02,14.22,13.91,13.94,374000.0,10.2768,10.4234,10.1962,10.2181,374000.0
2008-01-17 10:00:00,13.94,13.95,13.76,13.78,362900.0,10.2181,10.2255,10.0862,10.1009,362900.0
2008-01-17 10:30:00,13.78,13.86,13.75,13.8,335800.0,10.1009,10.1595,10.0789,10.1155,335800.0
2008-01-17 11:00:00,13.79,13.82,13.72,13.73,176500.0,10.1082,10.1302,10.0569,10.0642,176500.0
2008-01-17 11:30:00,13.73,13.77,13.67,13.7,253500.0,10.0642,10.0935,10.0202,10.0422,253500.0
2008-01-17 12:00:00,13.7,13.7,13.62,13.67,179000.0,10.0422,10.0422,9.9836,10.0202,179000.0
2008-01-17 12:30:00,13.67,13.72,13.66,13.7,156900.0,10.0202,10.0569,10.0129,10.0422,156900.0
2008-01-17 13:00:00,13.7,13.71,13.62,13.7,177100.0,10.0422,10.0496,9.9836,10.0422,177100.0
2008-01-17 13:30:00,13.69,13.71,13.62,13.65,125300.0,10.0349,10.0496,9.9836,10.0056,125300.0
2008-01-17 14:00:00,13.64,13.75,13.62,13.64,255300.0,9.9982,10.0789,9.9836,9.9982,255300.0
2008-01-17 14:30:00,13.64,13.67,13.58,13.64,253800.0,9.9982,10.0202,9.9543,9.9982,253800.0
2008-01-17 15:00:00,13.64,13.67,13.6,13.62,303600.0,9.9982,10.0202,9.9689,9.9836,303600.0
2008-01-17 15:30:00,13.62,13.64,13.53,13.6,463800.0,9.9836,9.9982,9.9176,9.9689,463800.0
2008-01-18 09:30:00,13.75,13.81,13.47,13.5,496900.0,10.0789,10.1229,9.8736,9.8956,496900.0
2008-01-18 10:00:00,13.51,13.61,13.41,13.45,314700.0,9.903,9.9763,9.8296,9.859,314700.0
2008-01-18 10:30:00,13.45,13.52,13.35,13.44,265700.0,9.859,9.9103,9.7857,9.8516,265700.0
2008-01-18 11:00:00,13.44,13.45,13.19,13.24,366500.0,9.8516,9.859,9.6684,9.705,366500.0
2008-01-18 11:30:00,13.25,13.33,13.13,13.16,184000.0,9.7124,9.771,9.6244,9.6464,184000.0
2008-01-18 12:00:00,13.18,13.35,13.18,13.35,180800.0,9.6611,9.7857,9.6611,9.7857,180800.0
2008-01-18 12:30:00,13.35,13.4,13.29,13.34,121000.0,9.7857,9.8223,9.7417,9.7783,121000.0
2008-01-18 13:00:00,13.34,13.36,13.2,13.2,147100.0,9.7783,9.793,9.6757,9.6757,147100.0
2008-01-18 13:30:00,13.21,13.28,13.17,13.26,228900.0,9.683,9.7344,9.6537,9.7197,228900.0
2008-01-18 14:00:00,13.26,13.32,13.23,13.24,172400.0,9.7197,9.7637,9.6977,9.705,172400.0
2008-01-18 14:30:00,13.26,13.26,13.15,13.24,231000.0,9.7197,9.7197,9.6391,9.705,231000.0
2008-01-18 15:00:00,13.24,13.24,13.13,13.16,279600.0,9.705,9.705,9.6244,9.6464,279600.0
2008-01-18 15:30:00,13.15,13.38,13.15,13.3,594500.0,9.6391,9.8077,9.6391,9.749,594500.0
2008-01-22 09:30:00,13.01,13.3,13.0,13.06,422000.0,9.5364,9.749,9.5291,9.5731,422000.0
2008-01-22 10:00:00,13.08,13.51,13.06,13.45,385500.0,9.5878,9.903,9.5731,9.859,385500.0
2008-01-22 10:30:00,13.44,13.64,13.36,13.39,478500.0,9.8516,9.9982,9.793,9.815,478500.0
2008-01-22 11:00:00,13.39,13.74,13.39,13.59,353900.0,9.815,10.0715,9.815,9.9616,353900.0
2008-01-22 11:30:00,13.6,13.6,13.42,13.43,313500.0,9.9689,9.9689,9.837,9.8443,313500.0
2008-01-22 12:00:00,13.45,13.5,13.38,13.43,311800.0,9.859,9.8956,9.8077,9.8443,311800.0
2008-01-22 12:30:00,13.43,13.48,13.4,13.46,197500.0,9.8443,9.881,9.8223,9.8663,197500.0
2008-01-22 13:00:00,13.45,13.56,13.45,13.48,132300.0,9.859,9.9396,9.859,9.881,132300.0
2008-01-22 13:30:00,13.47,13.5,13.35,13.4,268300.0,9.8736,9.8956,9.7857,9.8223,268300.0
2008-01-22 14:00:00,13.41,13.44,13.37,13.39,161500.0,9.8296,9.8516,9.8003,9.815,161500.0
2008-01-22 14:30:00,13.4,13.43,13.35,13.4,246400.0,9.8223,9.8443,9.7857,9.8223,246400.0
2008-01-22 15:00:00,13.4,13.52,13.4,13.43,230600.0,9.8223,9.9103,9.8223,9.8443,230600.0
2008-01-22 15:30:00,13.44,13.56,13.41,13.46,418200.0,9.8516,9.9396,9.8296,9.8663,418200.0
2008-01-23 09:30:00,13.08,13.12,12.81,13.01,417200.0,9.5878,9.6171,9.3898,9.5364,417200.0
2008-01-23 10:00:00,13.0,13.18,12.98,13.01,288800.0,9.5291,9.6611,9.5145,9.5364,288800.0
2008-01-23 10:30:00,13.0,13.11,12.96,13.06,257700.0,9.5291,9.6097,9.4998,9.5731,257700.0
2008-01-23 11:00:00,13.07,13.17,12.99,13.08,190900.0,9.5804,9.6537,9.5218,9.5878,190900.0
2008-01-23 11:30:00,13.08,13.15,12.99,13.12,270900.0,9.5878,9.6391,9.5218,9.6171,270900.0
2008-01-23 12:00:00,13.12,13.24,13.12,13.22,255500.0,9.6171,9.705,9.6171,9.6904,255500.0
2008-01-23 12:30:00,13.21,13.22,13.04,13.11,235400.0,9.683,9.6904,9.5584,9.6097,235400.0
2008-01-23 13:00:00,13.11,13.19,13.05,13.07,287000.0,9.6097,9.6684,9.5658,9.5804,287000.0
2008-01-23 13:30:00,13.07,13.15,13.01,13.05,377200.0,9.5804,9.6391,9.5364,9.5658,377200.0
2008-01-23 14:00:00,13.06,13.17,12.98,13.15,361100.0,9.5731,9.6537,9.5145,9.6391,361100.0
2008-01-23 14:30:00,13.15,13.16,12.98,13.09,393300.0,9.6391,9.6464,9.5145,9.5951,393300.0
2008-01-23 15:00:00,13.1,13.41,13.09,13.36,517600.0,9.6024,9.8296,9.5951,9.793,517600.0
2008-01-23 15:30:00,13.37,13.6,13.36,13.58,742800.0,9.8003,9.9689,9.793,9.9543,742800.0
2008-01-24 09:30:00,13.63,13.8,13.5,13.65,378500.0,9.9909,10.1155,9.8956,10.0056,378500.0
2008-01-24 10:00:00,13.65,13.68,13.53,13.64,259300.0,10.0056,10.0276,9.9176,9.9982,259300.0
2008-01-24 10:30:00,13.62,13.7,13.56,13.57,158700.0,9.9836,10.0422,9.9396,9.9469,158700.0
2008-01-24 11:00:00,13.57,13.7,13.49,13.7,238400.0,9.9469,10.0422,9.8883,10.0422,238400.0
2008-01-24 11:30:00,13.71,13.76,13.67,13.67,183200.0,10.0496,10.0862,10.0202,10.0202,183200.0
2008-01-24 12:00:00,13.67,13.68,13.6,13.6,81800.0,10.0202,10.0276,9.9689,9.9689,81800.0
2008-01-24 12:30:00,13.6,13.67,13.59,13.64,177000.0,9.9689,10.0202,9.9616,9.9982,177000.0
2008-01-24 13:00:00,13.64,13.66,13.53,13.54,156300.0,9.9982,10.0129,9.9176,9.9249,156300.0
2008-01-24 13:30:00,13.54,13.69,13.53,13.65,137500.0,9.9249,10.0349,9.9176,10.0056,137500.0
2008-01-24 14:00:00,13.65,13.73,13.65,13.66,168000.0,10.0056,10.0642,10.0056,10.0129,168000.0
2008-01-24 14:30:00,13.65,13.68,13.55,13.56,210400.0,10.0056,10.0276,9.9323,9.9396,210400.0
2008-01-24 15:00:00,13.56,13.63,13.53,13.54,334800.0,9.9396,9.9909,9.9176,9.9249,334800.0
2008-01-24 15:30:00,13.53,13.61,13.44,13.47,781900.0,9.9176,9.9763,9.8516,9.8736,781900.0
2008-01-25 09:30:00,13.67,13.67,13.37,13.42,164200.0,10.0202,10.0202,9.8003,9.837,164200.0
2008-01-25 10:00:00,13.42,13.5,13.4,13.42,152900.0,9.837,9.8956,9.8223,9.837,152900.0
2008-01-25 10:30:00,13.41,13.45,13.22,13.25,344900.0,9.8296,9.859,9.6904,9.7124,344900.0
2008-01-25 11:00:00,13.25,13.26,13.09,13.13,265000.0,9.7124,9.7197,9.5951,9.6244,265000.0
2008-01-25 11:30:00,13.12,13.38,13.12,13.37,170600.0,9.6171,9.8077,9.6171,9.8003,170600.0
2008-01-25 12:00:00,13.37,13.42,13.31,13.42,161800.0,9.8003,9.837,9.7563,9.837,161800.0
2008-01-25 12:30:00,13.41,13.44,13.23,13.26,145000.0,9.8296,9.8516,9.6977,9.7197,145000.0
2008-01-25 13:00:00,13.25,13.27,13.16,13.18,240300.0,9.7124,9.727,9.6464,9.6611,240300.0
2008-01-25 13:30:00,13.16,13.19,13.03,13.1,216400.0,9.6464,9.6684,9.5511,9.6024,216400.0
2008-01-25 14:00:00,13.09,13.2,13.09,13.15,281500.0,9.5951,9.6757,9.5951,9.6391,281500.0
2008-01-25 14:30:00,13.15,13.22,13.05,13.21,392200.0,9.6391,9.6904,9.5658,9.683,392200.0
2008-01-25 15:00:00,13.21,13.36,13.19,13.3,511000.0,9.683,9.793,9.6684,9.749,511000.0
2008-01-25 15:30:00,13.3,13.46,13.18,13.24,992800.0,9.749,9.8663,9.6611,9.705,992800.0
2008-01-28 09:30:00,13.01,13.39,13.01,13.34,504000.0,9.5364,9.815,9.5364,9.7783,504000.0
2008-01-28 10:00:00,13.34,13.93,13.23,13.75,854500.0,9.7783,10.2108,9.6977,10.0789,854500.0
2008-01-28 10:30:00,13.74,13.82,13.66,13.77,408800.0,10.0715,10.1302,10.0129,10.0935,408800.0
2008-01-28 11:00:00,13.75,13.76,13.46,13.58,315500.0,10.0789,10.0862,9.8663,9.9543,315500.0
2008-01-28 11:30:00,13.57,13.76,13.56,13.67,275200.0,9.9469,10.0862,9.9396,10.0202,275200.0
2008-01-28 12:00:00,13.67,13.71,13.65,13.7,202900.0,10.0202,10.0496,10.0056,10.0422,202900.0
2008-01-28 12:30:00,13.69,13.83,13.69,13.81,172400.0,10.0349,10.1375,10.0349,10.1229,172400.0
2008-01-28 13:00:00,13.82,13.97,13.79,13.92,258500.0,10.1302,10.2401,10.1082,10.2035,258500.0
2008-01-28 13:30:00,13.91,14.09,13.9,14.05,211400.0,10.1962,10.3281,10.1888,10.2988,211400.0
2008-01-28 14:00:00,14.05,14.29,14.04,14.21,405500.0,10.2988,10.4747,10.2914,10.4161,405500.0
2008-01-28 14:30:00,14.2,14.38,14.12,14.14,356400.0,10.4087,10.5407,10.3501,10.3647,356400.0
2008-01-28 15:00:00,14.14,14.2,13.83,13.84,690900.0,10.3647,10.4087,10.1375,10.1448,690900.0
2008-01-28 15:30:00,13.84,14.04,13.83,14.04,931700.0,10.1448,10.2914,10.1375,10.2914,931700.0
2008-01-29 09:30:00,13.96,13.99,13.74,13.9,377700.0,10.2328,10.2548,10.0715,10.1888,377700.0
2008-01-29 10:00:00,13.9,13.97,13.78,13.91,217900.0,10.1888,10.2401,10.1009,10.1962,217900.0
2008-01-29 10:30:00,13.91,13.91,13.68,13.77,270100.0,10.1962,10.1962,10.0276,10.0935,270100.0
2008-01-29 11:00:00,13.76,13.87,13.71,13.71,134200.0,10.0862,10.1668,10.0496,10.0496,134200.0
2008-01-29 11:30:00,13.7,13.72,13.59,13.65,194300.0,10.0422,10.0569,9.9616,10.0056,194300.0
2008-01-29 12:00:00,13.65,13.67,13.6,13.61,132700.0,10.0056,10.0202,9.9689,9.9763,132700.0
2008-01-29 12:30:00,13.6,13.71,13.6,13.68,240100.0,9.9689,10.0496,9.9689,10.0276,240100.0
2008-01-29 13:00:00,13.69,13.82,13.68,13.77,183300.0,10.0349,10.1302,10.0276,10.0935,183300.0
2008-01-29 13:30:00,13.77,13.78,13.73,13.74,139200.0,10.0935,10.1009,10.0642,10.0715,139200.0
2008-01-29 14:00:00,13.74,13.76,13.7,13.75,232500.0,10.0715,10.0862,10.0422,10.0789,232500.0
2008-01-29 14:30:00,13.75,13.76,13.68,13.69,162700.0,10.0789,10.0862,10.0276,10.0349,162700.0
2008-01-29 15:00:00,13.7,13.72,13.65,13.72,242900.0,10.0422,10.0569,10.0056,10.0569,242900.0
2008-01-29 15:30:00,13.71,13.76,13.61,13.65,500500.0,10.0496,10.0862,9.9763,10.0056,500500.0
2008-01-30 09:30:00,13.99,13.99,13.63,13.69,223000.0,10.2548,10.2548,9.9909,10.0349,223000.0
2008-01-30 10:00:00,13.69,13.84,13.69,13.83,238700.0,10.0349,10.1448,10.0349,10.1375,238700.0
2008-01-30 10:30:00,13.82,14.03,13.81,14.01,281400.0,10.1302,10.2841,10.1229,10.2695,281400.0
2008-01-30 11:00:00,14.02,14.17,13.99,14.11,430100.0,10.2768,10.3867,10.2548,10.3428,430100.0
2008-01-30 11:30:00,14.11,14.15,13.97,13.99,315300.0,10.3428,10.3721,10.2401,10.2548,315300.0
2008-01-30 12:00:00,13.99,14.02,13.95,14.0,153200.0,10.2548,10.2768,10.2255,10.2621,153200.0
2008-01-30 12:30:00,14.0,14.01,13.99,14.0,90500.0,10.2621,10.2695,10.2548,10.2621,90500.0
2008-01-30 13:00:00,14.0,14.04,13.99,14.02,137900.0,10.2621,10.2914,10.2548,10.2768,137900.0
2008-01-30 13:30:00,14.02,14.03,13.96,14.0,148700.0,10.2768,10.2841,10.2328,10.2621,148700.0
2008-01-30 14:00:00,14.0,14.2,14.0,14.05,363700.0,10.2621,10.4087,10.2621,10.2988,363700.0
2008-01-30 14:30:00,14.04,14.09,13.99,14.07,425300.0,10.2914,10.3281,10.2548,10.3134,425300.0
2008-01-30 15:00:00,14.07,14.09,13.99,14.0,334900.0,10.3134,10.3281,10.2548,10.2621,334900.0
2008-01-30 15:30:00,14.0,14.02,13.8,13.9,1329300.0,10.2621,10.2768,10.1155,10.1888,1329300.0
2008-01-31 09:30:00,13.77,13.86,13.64,13.85,188500.0,10.0935,10.1595,9.9982,10.1522,188500.0
2008-01-31 10:00:00,13.85,13.97,13.82,13.97,219800.0,10.1522,10.2401,10.1302,10.2401,219800.0
2008-01-31 10:30:00,13.96,13.96,13.86,13.95,116000.0,10.2328,10.2328,10.1595,10.2255,116000.0
2008-01-31 11:00:00,13.95,14.08,13.95,14.07,145300.0,10.2255,10.3208,10.2255,10.3134,145300.0
2008-01-31 11:30:00,14.07,14.14,14.03,14.13,113800.0,10.3134,10.3647,10.2841,10.3574,113800.0
2008-01-31 12:00:00,14.14,14.14,14.02,14.06,124900.0,10.3647,10.3647,10.2768,10.3061,124900.0
2008-01-31 12:30:00,14.06,14.09,14.0,14.02,123500.0,10.3061,10.3281,10.2621,10.2768,123500.0
2008-01-31 13:00:00,14.02,14.07,14.0,14.06,72500.0,10.2768,10.3134,10.2621,10.3061,72500.0
2008-01-31 13:30:00,14.06,14.21,14.04,14.13,153500.0,10.3061,10.4161,10.2914,10.3574,153500.0
2008-01-31 14:00:00,14.13,14.22,14.08,14.22,232900.0,10.3574,10.4234,10.3208,10.4234,232900.0
2008-01-31 14:30:00,14.21,14.29,14.18,14.29,169300.0,10.4161,10.4747,10.3941,10.4747,169300.0
2008-01-31 15:00:00,14.29,14.35,14.27,14.32,222900.0,10.4747,10.5187,10.46,10.4967,222900.0
2008-01-31 15:30:00,14.32,14.4,14.18,14.22,481500.0,10.4967,10.5553,10.3941,10.4234,481500.0
2008-02-01 09:30:00,14.27,14.63,14.27,14.54,192700.0,10.46,10.7239,10.46,10.6579,192700.0
2008-02-01 10:00:00,14.54,14.69,14.48,14.51,224300.0,10.6579,10.7679,10.614,10.636,224300.0
2008-02-01 10:30:00,14.5,14.5,14.34,14.39,154100.0,10.6286,10.6286,10.5113,10.548,154100.0
2008-02-01 11:00:00,14.39,14.45,14.36,14.39,87300.0,10.548,10.592,10.526,10.548,87300.0
2008-02-01 11:30:00,14.39,14.39,14.31,14.32,63600.0,10.548,10.548,10.4894,10.4967,63600.0
2008-02-01 12:00:00,14.33,14.33,14.23,14.27,127200.0,10.504,10.504,10.4307,10.46,127200.0
2008-02-01 12:30:00,14.26,14.27,14.21,14.24,102200.0,10.4527,10.46,10.4161,10.438,102200.0
2008-02-01 13:00:00,14.25,14.29,14.24,14.27,86700.0,10.4454,10.4747,10.438,10.46,86700.0
2008-02-01 13:30:00,14.28,14.3,14.22,14.23,99600.0,10.4674,10.482,10.4234,10.4307,99600.0
2008-02-01 14:00:00,14.23,14.29,14.22,14.29,103600.0,10.4307,10.4747,10.4234,10.4747,103600.0
2008-02-01 14:30:00,14.29,14.42,14.28,14.42,201800.0,10.4747,10.57,10.4674,10.57,201800.0
2008-02-01 15:00:00,14.42,14.47,14.39,14.41,240800.0,10.57,10.6066,10.548,10.5627,240800.0
2008-02-01 15:30:00,14.42,14.45,14.4,14.42,321200.0,10.57,10.592,10.5553,10.57,321200.0
2008-02-04 09:30:00,14.41,14.53,14.33,14.39,164200.0,10.5627,10.6506,10.504,10.548,164200.0
2008-02-04 10:00:00,14.4,14.42,14.26,14.27,201000.0,10.5553,10.57,10.4527,10.46,201000.0
2008-02-04 10:30:00,14.28,14.28,14.22,14.26,139500.0,10.4674,10.4674,10.4234,10.4527,139500.0
2008-02-04 11:00:00,14.26,14.31,14.23,14.24,115300.0,10.4527,10.4894,10.4307,10.438,115300.0
2008-02-04 11:30:00,14.24,14.26,14.2,14.22,149600.0,10.438,10.4527,10.4087,10.4234,149600.0
2008-02-04 12:00:00,14.23,14.24,14.18,14.19,383200.0,10.4307,10.438,10.3941,10.4014,383200.0
2008-02-04 12:30:00,14.2,14.2,14.13,14.18,309100.0,10.4087,10.4087,10.3574,10.3941,309100.0
2008-02-04 13:00:00,14.19,14.19,14.09,14.11,176400.0,10.4014,10.4014,10.3281,10.3428,176400.0
2008-02-04 13:30:00,14.12,14.13,14.1,14.11,137300.0,10.3501,10.3574,10.3354,10.3428,137300.0
2008-02-04 14:00:00,14.12,14.12,14.09,14.1,221000.0,10.3501,10.3501,10.3281,10.3354,221000.0
2008-02-04 14:30:00,14.1,14.1,14.03,14.07,375800.0,10.3354,10.3354,10.2841,10.3134,375800.0
2008-02-04 15:00:00,14.08,14.12,14.06,14.11,219600.0,10.3208,10.3501,10.3061,10.3428,219600.0
2008-02-04 15:30:00,14.12,14.12,14.03,14.07,430700.0,10.3501,10.3501,10.2841,10.3134,430700.0
2008-02-05 09:30:00,14.0,14.15,13.71,13.83,576600.0,10.2621,10.3721,10.0496,10.1375,576600.0
2008-02-05 10:00:00,13.82,13.82,13.62,13.76,329600.0,10.1302,10.1302,9.9836,10.0862,329600.0
2008-02-05 10:30:00,13.76,13.76,13.62,13.64,228300.0,10.0862,10.0862,9.9836,9.9982,228300.0
2008-02-05 11:00:00,13.63,13.74,13.59,13.67,289500.0,9.9909,10.0715,9.9616,10.0202,289500.0
2008-02-05 11:30:00,13.68,13.78,13.65,13.74,165100.0,10.0276,10.1009,10.0056,10.0715,165100.0
2008-02-05 12:00:00,13.75,13.77,13.72,13.73,139400.0,10.0789,10.0935,10.0569,10.0642,139400.0
2008-02-05 12:30:00,13.72,13.81,13.69,13.76,92200.0,10.0569,10.1229,10.0349,10.0862,92200.0
2008-02-05 13:00:00,13.76,13.79,13.69,13.75,137100.0,10.0862,10.1082,10.0349,10.0789,137100.0
2008-02-05 13:30:00,13.76,13.78,13.71,13.74,434100.0,10.0862,10.1009,10.0496,10.0715,434100.0
2008-02-05 14:00:00,13.75,13.79,13.67,13.76,1053800.0,10.0789,10.1082,10.0202,10.0862,1053800.0
2008-02-05 14:30:00,13.77,13.81,13.73,13.73,140500.0,10.0935,10.1229,10.0642,10.0642,140500.0
2008-02-05 15:00:00,13.75,13.81,13.72,13.77,330700.0,10.0789,10.1229,10.0569,10.0935,330700.0
2008-02-05 15:30:00,13.77,13.81,13.68,13.8,633500.0,10.0935,10.1229,10.0276,10.1155,633500.0
2008-02-06 09:30:00,13.9,13.9,13.62,13.66,154000.0,10.1888,10.1888,9.9836,10.0129,154000.0
2008-02-06 10:00:00,13.66,13.84,13.64,13.83,243600.0,10.0129,10.1448,9.9982,10.1375,243600.0
2008-02-06 10:30:00,13.83,13.91,13.83,13.89,268300.0,10.1375,10.1962,10.1375,10.1815,268300.0
2008-02-06 11:00:00,13.91,13.96,13.89,13.94,111900.0,10.1962,10.2328,10.1815,10.2181,111900.0
2008-02-06 11:30:00,13.94,13.95,13.9,13.95,79900.0,10.2181,10.2255,10.1888,10.2255,79900.0
2008-02-06 12:00:00,13.95,13.95,13.91,13.92,79300.0,10.2255,10.2255,10.1962,10.2035,79300.0
2008-02-06 12:30:00,13.93,13.95,13.85,13.86,79900.0,10.2108,10.2255,10.1522,10.1595,79900.0
2008-02-06 13:00:00,13.86,13.9,13.83,13.87,76900.0,10.1595,10.1888,10.1375,10.1668,76900.0
2008-02-06 13:30:00,13.87,13.87,13.78,13.78,151800.0,10.1668,10.1668,10.1009,10.1009,151800.0
2008-02-06 14:00:00,13.79,13.82,13.74,13.77,104200.0,10.1082,10.1302,10.0715,10.0935,104200.0
2008-02-06 14:30:00,13.78,13.87,13.78,13.85,117800.0,10.1009,10.1668,10.1009,10.1522,117800.0
2008-02-06 15:00:00,13.85,13.86,13.68,13.7,218700.0,10.1522,10.1595,10.0276,10.0422,218700.0
2008-02-06 15:30:00,13.69,13.75,13.69,13.74,303100.0,10.0349,10.0789,10.0349,10.0715,303100.0
2008-02-07 09:30:00,13.69,13.78,13.53,13.63,212500.0,10.0349,10.1009,9.9176,9.9909,212500.0
2008-02-07 10:00:00,13.63,13.71,13.58,13.64,285400.0,9.9909,10.0496,9.9543,9.9982,285400.0
2008-02-07 10:30:00,13.64,13.65,13.49,13.55,291900.0,9.9982,10.0056,9.8883,9.9323,291900.0
2008-02-07 11:00:00,13.55,13.61,13.52,13.56,183400.0,9.9323,9.9763,9.9103,9.9396,183400.0
2008-02-07 11:30:00,13.56,13.57,13.54,13.55,113800.0,9.9396,9.9469,9.9249,9.9323,113800.0
2008-02-07 12:00:00,13.56,13.56,13.54,13.55,71300.0,9.9396,9.9396,9.9249,9.9323,71300.0
2008-02-07 12:30:00,13.55,13.6,13.55,13.56,93500.0,9.9323,9.9689,9.9323,9.9396,93500.0
2008-02-07 13:00:00,13.56,13.58,13.51,13.56,85700.0,9.9396,9.9543,9.903,9.9396,85700.0
2008-02-07 13:30:00,13.56,13.66,13.55,13.66,390700.0,9.9396,10.0129,9.9323,10.0129,390700.0
2008-02-07 14:00:00,13.65,13.7,13.6,13.63,123100.0,10.0056,10.0422,9.9689,9.9909,123100.0
2008-02-07 14:30:00,13.63,13.64,13.56,13.59,232200.0,9.9909,9.9982,9.9396,9.9616,232200.0
2008-02-07 15:00:00,13.59,13.66,13.51,13.63,316700.0,9.9616,10.0129,9.903,9.9909,316700.0
2008-02-07 15:30:00,13.64,13.7,13.61,13.69,355700.0,9.9982,10.0422,9.9763,10.0349,355700.0
2008-02-08 09:30:00,13.62,13.65,13.51,13.64,121000.0,9.9836,10.0056,9.903,9.9982,121000.0
2008-02-08 10:00:00,13.63,13.65,13.51,13.52,108300.0,9.9909,10.0056,9.903,9.9103,108300.0
2008-02-08 10:30:00,13.52,13.56,13.5,13.56,139800.0,9.9103,9.9396,9.8956,9.9396,139800.0
2008-02-08 11:00:00,13.56,13.63,13.54,13.59,112400.0,9.9396,9.9909,9.9249,9.9616,112400.0
2008-02-08 11:30:00,13.6,13.62,13.55,13.55,143900.0,9.9689,9.9836,9.9323,9.9323,143900.0
2008-02-08 12:00:00,13.55,13.61,13.55,13.61,135500.0,9.9323,9.9763,9.9323,9.9763,135500.0
2008-02-08 12:30:00,13.62,13.62,13.59,13.61,115600.0,9.9836,9.9836,9.9616,9.9763,115600.0
2008-02-08 13:00:00,13.6,13.62,13.56,13.62,118300.0,9.9689,9.9836,9.9396,9.9836,118300.0
2008-02-08 13:30:00,13.62,13.64,13.55,13.6,184600.0,9.9836,9.9982,9.9323,9.9689,184600.0
2008-02-08 14:00:00,13.61,13.7,13.58,13.61,277300.0,9.9763,10.0422,9.9543,9.9763,277300.0
2008-02-08 14:30:00,13.62,13.66,13.6,13.62,133800.0,9.9836,10.0129,9.9689,9.9836,133800.0
2008-02-08 15:00:00,13.62,13.66,13.6,13.63,180900.0,9.9836,10.0129,9.9689,9.9909,180900.0
2008-02-08 15:30:00,13.64,13.75,13.62,13.68,426800.0,9.9982,10.0789,9.9836,10.0276,426800.0
2008-02-11 09:30:00,13.69,13.71,13.55,13.58,160200.0,10.0349,10.0496,9.9323,9.9543,160200.0
2008-02-11 10:00:00,13.57,13.62,13.5,13.52,138200.0,9.9469,9.9836,9.8956,9.9103,138200.0
2008-02-11 10:30:00,13.53,13.53,13.5,13.51,121600.0,9.9176,9.9176,9.8956,9.903,121600.0
2008-02-11 11:00:00,13.51,13.51,13.45,13.45,236300.0,9.903,9.903,9.859,9.859,236300.0
2008-02-11 11:30:00,13.46,13.5,13.43,13.43,170500.0,9.8663,9.8956,9.8443,9.8443,170500.0
2008-02-11 12:00:00,13.44,13.56,13.43,13.5,163900.0,9.8516,9.9396,9.8443,9.8956,163900.0
2008-02-11 12:30:00,13.5,13.57,13.5,13.52,93500.0,9.8956,9.9469,9.8956,9.9103,93500.0
2008-02-11 13:00:00,13.52,13.52,13.47,13.48,103400.0,9.9103,9.9103,9.8736,9.881,103400.0
2008-02-11 13:30:00,13.48,13.56,13.46,13.55,149700.0,9.881,9.9396,9.8663,9.9323,149700.0
2008-02-11 14:00:00,13.55,13.56,13.52,13.53,198700.0,9.9323,9.9396,9.9103,9.9176,198700.0
2008-02-11 14:30:00,13.52,13.53,13.5,13.52,117100.0,9.9103,9.9176,9.8956,9.9103,117100.0
2008-02-11 15:00:00,13.52,13.54,13.47,13.52,187300.0,9.9103,9.9249,9.8736,9.9103,187300.0
2008-02-11 15:30:00,13.52,13.57,13.5,13.54,292100.0,9.9103,9.9469,9.8956,9.9249,292100.0
2008-02-12 09:30:00,13.7,13.74,13.63,13.72,103200.0,10.0422,10.0715,9.9909,10.0569,103200.0
2008-02-12 10:00:00,13.73,13.82,13.71,13.74,88300.0,10.0642,10.1302,10.0496,10.0715,88300.0
2008-02-12 10:30:00,13.74,13.76,13.69,13.71,60100.0,10.0715,10.0862,10.0349,10.0496,60100.0
2008-02-12 11:00:00,13.71,13.81,13.7,13.71,69900.0,10.0496,10.1229,10.0422,10.0496,69900.0
2008-02-12 11:30:00,13.7,13.76,13.69,13.71,60300.0,10.0422,10.0862,10.0349,10.0496,60300.0
2008-02-12 12:00:00,13.72,13.77,13.66,13.67,84500.0,10.0569,10.0935,10.0129,10.0202,84500.0
2008-02-12 12:30:00,13.67,13.68,13.59,13.59,118100.0,10.0202,10.0276,9.9616,9.9616,118100.0
2008-02-12 13:00:00,13.6,13.67,13.6,13.64,76800.0,9.9689,10.0202,9.9689,9.9982,76800.0
2008-02-12 13:30:00,13.64,13.68,13.64,13.66,51700.0,9.9982,10.0276,9.9982,10.0129,51700.0
2008-02-12 14:00:00,13.67,13.7,13.65,13.69,89500.0,10.0202,10.0422,10.0056,10.0349,89500.0
2008-02-12 14:30:00,13.7,13.71,13.65,13.7,114200.0,10.0422,10.0496,10.0056,10.0422,114200.0
2008-02-12 15:00:00,13.7,13.7,13.57,13.58,118700.0,10.0422,10.0422,9.9469,9.9543,118700.0
2008-02-12 15:30:00,13.58,13.63,13.5,13.63,308000.0,9.9543,9.9909,9.8956,9.9909,308000.0
2008-02-13 09:30:00,13.75,13.86,13.73,13.8,224500.0,10.0789,10.1595,10.0642,10.1155,224500.0
2008-02-13 10:00:00,13.8,13.85,13.77,13.83,179800.0,10.1155,10.1522,10.0935,10.1375,179800.0
2008-02-13 10:30:00,13.84,13.84,13.7,13.72,274400.0,10.1448,10.1448,10.0422,10.0569,274400.0
2008-02-13 11:00:00,13.72,13.86,13.71,13.83,124700.0,10.0569,10.1595,10.0496,10.1375,124700.0
2008-02-13 11:30:00,13.84,13.86,13.75,13.8,98100.0,10.1448,10.1595,10.0789,10.1155,98100.0
2008-02-13 12:00:00,13.8,13.82,13.72,13.73,124900.0,10.1155,10.1302,10.0569,10.0642,124900.0
2008-02-13 12:30:00,13.73,13.81,13.72,13.78,87500.0,10.0642,10.1229,10.0569,10.1009,87500.0
2008-02-13 13:00:00,13.79,13.81,13.75,13.76,88100.0,10.1082,10.1229,10.0789,10.0862,88100.0
2008-02-13 13:30:00,13.75,13.79,13.75,13.77,129300.0,10.0789,10.1082,10.0789,10.0935,129300.0
2008-02-13 14:00:00,13.77,13.78,13.75,13.76,70500.0,10.0935,10.1009,10.0789,10.0862,70500.0
2008-02-13 14:30:00,13.76,13.81,13.75,13.79,150200.0,10.0862,10.1229,10.0789,10.1082,150200.0
2008-02-13 15:00:00,13.79,13.8,13.74,13.78,188400.0,10.1082,10.1155,10.0715,10.1009,188400.0
2008-02-13 15:30:00,13.78,13.86,13.76,13.83,341200.0,10.1009,10.1595,10.0862,10.1375,341200.0
2008-02-14 09:30:00,13.82,13.94,13.68,13.72,257400.0,10.1302,10.2181,10.0276,10.0569,257400.0
2008-02-14 10:00:00,13.72,13.78,13.68,13.75,214900.0,10.0569,10.1009,10.0276,10.0789,214900.0
2008-02-14 10:30:00,13.76,13.8,13.74,13.75,124700.0,10.0862,10.1155,10.0715,10.0789,124700.0
2008-02-14 11:00:00,13.75,13.79,13.65,13.71,190700.0,10.0789,10.1082,10.0056,10.0496,190700.0
2008-02-14 11:30:00,13.72,13.76,13.69,13.75,287800.0,10.0569,10.0862,10.0349,10.0789,287800.0
2008-02-14 12:00:00,13.75,13.78,13.74,13.77,90600.0,10.0789,10.1009,10.0715,10.0935,90600.0
2008-02-14 12:30:00,13.77,13.78,13.72,13.73,153600.0,10.0935,10.1009,10.0569,10.0642,153600.0
2008-02-14 13:00:00,13.73,13.75,13.71,13.75,129000.0,10.0642,10.0789,10.0496,10.0789,129000.0
2008-02-14 13:30:00,13.75,13.76,13.72,13.76,161400.0,10.0789,10.0862,10.0569,10.0862,161400.0
2008-02-14 14:00:00,13.75,13.76,13.74,13.74,140400.0,10.0789,10.0862,10.0715,10.0715,140400.0
2008-02-14 14:30:00,13.74,13.75,13.69,13.73,147600.0,10.0715,10.0789,10.0349,10.0642,147600.0
2008-02-14 15:00:00,13.73,13.77,13.7,13.74,267600.0,10.0642,10.0935,10.0422,10.0715,267600.0
2008-02-14 15:30:00,13.74,13.75,13.67,13.69,363400.0,10.0715,10.0789,10.0202,10.0349,363400.0
2008-02-15 09:30:00,13.71,13.75,13.46,13.49,579700.0,10.0496,10.0789,9.8663,9.8883,579700.0
2008-02-15 10:00:00,13.49,13.59,13.47,13.59,214000.0,9.8883,9.9616,9.8736,9.9616,214000.0
2008-02-15 10:30:00,13.58,13.62,13.55,13.59,189000.0,9.9543,9.9836,9.9323,9.9616,189000.0
2008-02-15 11:00:00,13.59,13.59,13.48,13.5,171300.0,9.9616,9.9616,9.881,9.8956,171300.0
2008-02-15 11:30:00,13.5,13.51,13.47,13.5,102400.0,9.8956,9.903,9.8736,9.8956,102400.0
2008-02-15 12:00:00,13.49,13.53,13.49,13.5,106000.0,9.8883,9.9176,9.8883,9.8956,106000.0
2008-02-15 12:30:00,13.49,13.51,13.49,13.5,86800.0,9.8883,9.903,9.8883,9.8956,86800.0
2008-02-15 13:00:00,13.5,13.52,13.49,13.5,109700.0,9.8956,9.9103,9.8883,9.8956,109700.0
2008-02-15 13:30:00,13.51,13.55,13.49,13.55,95600.0,9.903,9.9323,9.8883,9.9323,95600.0
2008-02-15 14:00:00,13.55,13.58,13.53,13.55,116900.0,9.9323,9.9543,9.9176,9.9323,116900.0
2008-02-15 14:30:00,13.55,13.56,13.52,13.52,105400.0,9.9323,9.9396,9.9103,9.9103,105400.0
2008-02-15 15:00:00,13.53,13.6,13.52,13.6,81300.0,9.9176,9.9689,9.9103,9.9689,81300.0
2008-02-15 15:30:00,13.59,13.65,13.56,13.61,243800.0,9.9616,10.0056,9.9396,9.9763,243800.0
2008-02-19 09:30:00,13.76,14.05,13.76,13.85,554300.0,10.0862,10.2988,10.0862,10.1522,554300.0
2008-02-19 10:00:00,13.85,14.02,13.82,14.01,271400.0,10.1522,10.2768,10.1302,10.2695,271400.0
2008-02-19 10:30:00,14.02,14.05,13.93,14.04,224100.0,10.2768,10.2988,10.2108,10.2914,224100.0
2008-02-19 11:00:00,14.05,14.1,13.94,14.09,240500.0,10.2988,10.3354,10.2181,10.3281,240500.0
2008-02-19 11:30:00,14.09,14.3,14.09,14.26,291600.0,10.3281,10.482,10.3281,10.4527,291600.0
2008-02-19 12:00:00,14.27,14.36,14.26,14.35,248400.0,10.46,10.526,10.4527,10.5187,248400.0
2008-02-19 12:30:00,14.34,14.37,14.31,14.34,165300.0,10.5113,10.5333,10.4894,10.5113,165300.0
2008-02-19 13:00:00,14.34,14.38,14.3,14.33,159000.0,10.5113,10.5407,10.482,10.504,159000.0
2008-02-19 13:30:00,14.34,14.35,14.28,14.3,186600.0,10.5113,10.5187,10.4674,10.482,186600.0
2008-02-19 14:00:00,14.29,14.31,14.24,14.29,191500.0,10.4747,10.4894,10.438,10.4747,191500.0
2008-02-19 14:30:00,14.29,14.29,14.18,14.2,228600.0,10.4747,10.4747,10.3941,10.4087,228600.0
2008-02-19 15:00:00,14.2,14.3,14.18,14.18,302800.0,10.4087,10.482,10.3941,10.3941,302800.0
2008-02-19 15:30:00,14.18,14.27,14.17,14.21,538500.0,10.3941,10.46,10.3867,10.4161,538500.0
2008-02-20 09:30:00,14.2,14.32,14.14,14.29,290100.0,10.4087,10.4967,10.3647,10.4747,290100.0
2008-02-20 10:00:00,14.3,14.35,14.25,14.35,357900.0,10.482,10.5187,10.4454,10.5187,357900.0
2008-02-20 10:30:00,14.35,14.43,14.35,14.39,223000.0,10.5187,10.5773,10.5187,10.548,223000.0
2008-02-20 11:00:00,14.39,14.49,14.39,14.48,184700.0,10.548,10.6213,10.548,10.614,184700.0
2008-02-20 11:30:00,14.48,14.57,14.46,14.55,255200.0,10.614,10.6799,10.5993,10.6653,255200.0
2008-02-20 12:00:00,14.56,14.78,14.54,14.72,415200.0,10.6726,10.8339,10.6579,10.7899,415200.0
2008-02-20 12:30:00,14.72,14.83,14.72,14.77,347300.0,10.7899,10.8705,10.7899,10.8265,347300.0
2008-02-20 13:00:00,14.77,14.87,14.76,14.82,263800.0,10.8265,10.8998,10.8192,10.8632,263800.0
2008-02-20 13:30:00,14.83,14.84,14.77,14.8,294800.0,10.8705,10.8779,10.8265,10.8485,294800.0
2008-02-20 14:00:00,14.8,14.87,14.76,14.84,573100.0,10.8485,10.8998,10.8192,10.8779,573100.0
2008-02-20 14:30:00,14.84,14.97,14.82,14.95,471500.0,10.8779,10.9731,10.8632,10.9585,471500.0
2008-02-20 15:00:00,14.96,15.02,14.85,14.86,538000.0,10.9658,11.0098,10.8852,10.8925,538000.0
2008-02-20 15:30:00,14.87,14.92,14.59,14.91,958100.0,10.8998,10.9365,10.6946,10.9292,958100.0
2008-02-21 09:30:00,14.98,15.12,14.9,15.0,430100.0,10.9805,11.0831,10.9218,10.9951,430100.0
2008-02-21 10:00:00,15.0,15.0,14.83,14.92,447100.0,10.9951,10.9951,10.8705,10.9365,447100.0
2008-02-21 10:30:00,14.92,15.03,14.85,14.91,539900.0,10.9365,11.0171,10.8852,10.9292,539900.0
2008-02-21 11:00:00,14.91,14.91,14.8,14.81,239300.0,10.9292,10.9292,10.8485,10.8559,239300.0
2008-02-21 11:30:00,14.82,14.84,14.73,14.74,141400.0,10.8632,10.8779,10.7972,10.8046,141400.0
2008-02-21 12:00:00,14.74,14.75,14.65,14.65,113100.0,10.8046,10.8119,10.7386,10.7386,113100.0
2008-02-21 12:30:00,14.65,14.66,14.57,14.61,128500.0,10.7386,10.7459,10.6799,10.7093,128500.0
2008-02-21 13:00:00,14.61,14.61,14.48,14.58,190900.0,10.7093,10.7093,10.614,10.6873,190900.0
2008-02-21 13:30:00,14.58,14.58,14.45,14.48,158600.0,10.6873,10.6873,10.592,10.614,158600.0
2008-02-21 14:00:00,14.48,14.49,14.38,14.43,183900.0,10.614,10.6213,10.5407,10.5773,183900.0
2008-02-21 14:30:00,14.43,14.43,14.32,14.35,208600.0,10.5773,10.5773,10.4967,10.5187,208600.0
2008-02-21 15:00:00,14.36,14.36,14.23,14.24,231700.0,10.526,10.526,10.4307,10.438,231700.0
2008-02-21 15:30:00,14.25,14.4,14.24,14.35,691100.0,10.4454,10.5553,10.438,10.5187,691100.0
2008-02-22 09:30:00,14.36,14.39,14.23,14.24,152700.0,10.526,10.548,10.4307,10.438,152700.0
2008-02-22 10:00:00,14.24,14.24,14.11,14.14,156500.0,10.438,10.438,10.3428,10.3647,156500.0
2008-02-22 10:30:00,14.15,14.19,14.08,14.18,124600.0,10.3721,10.4014,10.3208,10.3941,124600.0
2008-02-22 11:00:00,14.18,14.22,14.14,14.21,93000.0,10.3941,10.4234,10.3647,10.4161,93000.0
2008-02-22 11:30:00,14.22,14.26,14.2,14.24,86200.0,10.4234,10.4527,10.4087,10.438,86200.0
2008-02-22 12:00:00,14.25,14.25,14.12,14.13,122700.0,10.4454,10.4454,10.3501,10.3574,122700.0
2008-02-22 12:30:00,14.13,14.17,14.1,14.16,124700.0,10.3574,10.3867,10.3354,10.3794,124700.0
2008-02-22 13:00:00,14.16,14.21,14.14,14.17,105500.0,10.3794,10.4161,10.3647,10.3867,105500.0
2008-02-22 13:30:00,14.17,14.27,14.13,14.23,241400.0,10.3867,10.46,10.3574,10.4307,241400.0
2008-02-22 14:00:00,14.23,14.24,14.17,14.23,139600.0,10.4307,10.438,10.3867,10.4307,139600.0
2008-02-22 14:30:00,14.23,14.28,14.22,14.25,174000.0,10.4307,10.4674,10.4234,10.4454,174000.0
2008-02-22 15:00:00,14.25,14.34,14.21,14.33,190300.0,10.4454,10.5113,10.4161,10.504,190300.0
2008-02-22 15:30:00,14.34,14.64,14.32,14.59,593500.0,10.5113,10.7313,10.4967,10.6946,593500.0
2008-02-25 09:30:00,14.55,14.65,14.43,14.47,136900.0,10.6653,10.7386,10.5773,10.6066,136900.0
2008-02-25 10:00:00,14.48,14.53,14.38,14.47,213700.0,10.614,10.6506,10.5407,10.6066,213700.0
2008-02-25 10:30:00,14.47,14.53,14.42,14.52,178900.0,10.6066,10.6506,10.57,10.6433,178900.0
2008-02-25 11:00:00,14.52,14.53,14.39,14.41,124300.0,10.6433,10.6506,10.548,10.5627,124300.0
2008-02-25 11:30:00,14.41,14.41,14.3,14.3,115200.0,10.5627,10.5627,10.482,10.482,115200.0
2008-02-25 12:00:00,14.29,14.32,14.26,14.31,94700.0,10.4747,10.4967,10.4527,10.4894,94700.0
2008-02-25 12:30:00,14.3,14.33,14.28,14.32,54900.0,10.482,10.504,10.4674,10.4967,54900.0
2008-02-25 13:00:00,14.31,14.32,14.23,14.26,119800.0,10.4894,10.4967,10.4307,10.4527,119800.0
2008-02-25 13:30:00,14.26,14.27,14.21,14.26,161800.0,10.4527,10.46,10.4161,10.4527,161800.0
2008-02-25 14:00:00,14.26,14.44,14.24,14.44,199200.0,10.4527,10.5846,10.438,10.5846,199200.0
2008-02-25 14:30:00,14.44,14.49,14.34,14.43,243300.0,10.5846,10.6213,10.5113,10.5773,243300.0
2008-02-25 15:00:00,14.43,14.53,14.41,14.52,175900.0,10.5773,10.6506,10.5627,10.6433,175900.0
2008-02-25 15:30:00,14.52,14.6,14.47,14.55,371100.0,10.6433,10.7019,10.6066,10.6653,371100.0
2008-02-26 09:30:00,14.52,14.66,14.31,14.42,169600.0,10.6433,10.7459,10.4894,10.57,169600.0
2008-02-26 10:00:00,14.41,14.51,14.37,14.45,78600.0,10.5627,10.636,10.5333,10.592,78600.0
2008-02-26 10:30:00,14.44,14.49,14.35,14.36,129000.0,10.5846,10.6213,10.5187,10.526,129000.0
2008-02-26 11:00:00,14.36,14.43,14.26,14.28,184200.0,10.526,10.5773,10.4527,10.4674,184200.0
2008-02-26 11:30:00,14.28,14.4,14.28,14.4,76200.0,10.4674,10.5553,10.4674,10.5553,76200.0
2008-02-26 12:00:00,14.4,14.52,14.4,14.51,159700.0,10.5553,10.6433,10.5553,10.636,159700.0
2008-02-26 12:30:00,14.52,14.59,14.51,14.57,125600.0,10.6433,10.6946,10.636,10.6799,125600.0
2008-02-26 13:00:00,14.57,14.57,14.49,14.5,68100.0,10.6799,10.6799,10.6213,10.6286,68100.0
2008-02-26 13:30:00,14.49,14.5,14.4,14.41,136400.0,10.6213,10.6286,10.5553,10.5627,136400.0
2008-02-26 14:00:00,14.41,14.43,14.39,14.4,141100.0,10.5627,10.5773,10.548,10.5553,141100.0
2008-02-26 14:30:00,14.41,14.43,14.35,14.41,230200.0,10.5627,10.5773,10.5187,10.5627,230200.0
2008-02-26 15:00:00,14.41,14.41,14.31,14.33,257100.0,10.5627,10.5627,10.4894,10.504,257100.0
2008-02-26 15:30:00,14.32,14.38,14.28,14.33,523100.0,10.4967,10.5407,10.4674,10.504,523100.0
2008-02-27 09:30:00,14.29,14.38,14.1,14.35,171700.0,10.503,10.5691,10.3633,10.5471,171700.0
2008-02-27 10:00:00,14.34,14.5,14.31,14.45,300900.0,10.5397,10.6573,10.5177,10.6206,300900.0
2008-02-27 10:30:00,14.44,14.72,14.44,14.69,299300.0,10.6132,10.819,10.6132,10.797,299300.0
2008-02-27 11:00:00,14.69,14.83,14.6,14.79,332600.0,10.797,10.8999,10.7308,10.8705,332600.0
2008-02-27 11:30:00,14.8,14.91,14.79,14.89,341300.0,10.8778,10.9587,10.8705,10.944,341300.0
2008-02-27 12:00:00,14.9,14.91,14.76,14.82,197400.0,10.9513,10.9587,10.8484,10.8925,197400.0
2008-02-27 12:30:00,14.81,14.92,14.8,14.9,139100.0,10.8852,10.966,10.8778,10.9513,139100.0
2008-02-27 13:00:00,14.9,14.98,14.9,14.92,221100.0,10.9513,11.0101,10.9513,10.966,221100.0
2008-02-27 13:30:00,14.92,14.93,14.81,14.82,135200.0,10.966,10.9734,10.8852,10.8925,135200.0
2008-02-27 14:00:00,14.81,14.83,14.74,14.78,187800.0,10.8852,10.8999,10.8337,10.8631,187800.0
2008-02-27 14:30:00,14.78,14.81,14.74,14.79,180900.0,10.8631,10.8852,10.8337,10.8705,180900.0
2008-02-27 15:00:00,14.79,14.9,14.79,14.88,273300.0,10.8705,10.9513,10.8705,10.9366,273300.0
2008-02-27 15:30:00,14.87,14.91,14.79,14.83,485100.0,10.9293,10.9587,10.8705,10.8999,485100.0
2008-02-28 09:30:00,14.75,14.9,14.65,14.88,215900.0,10.8411,10.9513,10.7676,10.9366,215900.0
2008-02-28 10:00:00,14.88,15.0,14.85,15.0,212500.0,10.9366,11.0248,10.9146,11.0248,212500.0
2008-02-28 10:30:00,15.01,15.07,14.94,15.06,327900.0,11.0322,11.0763,10.9807,11.0689,327900.0
2008-02-28 11:00:00,15.05,15.05,14.87,14.94,281100.0,11.0616,11.0616,10.9293,10.9807,281100.0
2008-02-28 11:30:00,14.94,14.94,14.87,14.89,130200.0,10.9807,10.9807,10.9293,10.944,130200.0
2008-02-28 12:00:00,14.88,14.89,14.83,14.84,108000.0,10.9366,10.944,10.8999,10.9072,108000.0
2008-02-28 12:30:00,14.84,14.85,14.79,14.8,53900.0,10.9072,10.9146,10.8705,10.8778,53900.0
2008-02-28 13:00:00,14.79,14.83,14.75,14.77,72900.0,10.8705,10.8999,10.8411,10.8558,72900.0
2008-02-28 13:30:00,14.77,14.8,14.76,14.8,72500.0,10.8558,10.8778,10.8484,10.8778,72500.0
2008-02-28 14:00:00,14.8,14.9,14.79,14.87,174600.0,10.8778,10.9513,10.8705,10.9293,174600.0
2008-02-28 14:30:00,14.88,14.9,14.87,14.89,125700.0,10.9366,10.9513,10.9293,10.944,125700.0
2008-02-28 15:00:00,14.9,14.92,14.85,14.85,233800.0,10.9513,10.966,10.9146,10.9146,233800.0
2008-02-28 15:30:00,14.85,14.9,14.84,14.89,332800.0,10.9146,10.9513,10.9072,10.944,332800.0
2008-02-29 09:30:00,14.8,14.8,14.61,14.62,154000.0,10.8778,10.8778,10.7382,10.7455,154000.0
2008-02-29 10:00:00,14.63,14.68,14.56,14.66,225400.0,10.7529,10.7896,10.7014,10.7749,225400.0
2008-02-29 10:30:00,14.66,14.71,14.6,14.7,189600.0,10.7749,10.8117,10.7308,10.8043,189600.0
2008-02-29 11:00:00,14.7,14.77,14.65,14.75,146600.0,10.8043,10.8558,10.7676,10.8411,146600.0
2008-02-29 11:30:00,14.74,14.77,14.65,14.65,80100.0,10.8337,10.8558,10.7676,10.7676,80100.0
2008-02-29 12:00:00,14.65,14.68,14.62,14.65,101600.0,10.7676,10.7896,10.7455,10.7676,101600.0
2008-02-29 12:30:00,14.65,14.65,14.55,14.6,93200.0,10.7676,10.7676,10.6941,10.7308,93200.0
2008-02-29 13:00:00,14.59,14.61,14.57,14.57,93900.0,10.7235,10.7382,10.7088,10.7088,93900.0
2008-02-29 13:30:00,14.57,14.57,14.45,14.45,194100.0,10.7088,10.7088,10.6206,10.6206,194100.0
2008-02-29 14:00:00,14.45,14.48,14.4,14.4,185800.0,10.6206,10.6426,10.5838,10.5838,185800.0
2008-02-29 14:30:00,14.4,14.46,14.37,14.43,153200.0,10.5838,10.6279,10.5618,10.6059,153200.0
2008-02-29 15:00:00,14.43,14.47,14.39,14.45,214200.0,10.6059,10.6353,10.5765,10.6206,214200.0
2008-02-29 15:30:00,14.46,14.49,14.35,14.44,839800.0,10.6279,10.65,10.5471,10.6132,839800.0
2008-03-03 09:30:00,14.36,14.43,14.28,14.34,113400.0,10.5544,10.6059,10.4956,10.5397,113400.0
2008-03-03 10:00:00,14.33,14.58,14.33,14.56,278200.0,10.5324,10.7161,10.5324,10.7014,278200.0
2008-03-03 10:30:00,14.55,14.61,14.54,14.59,247300.0,10.6941,10.7382,10.6867,10.7235,247300.0
2008-03-03 11:00:00,14.59,14.68,14.56,14.67,140200.0,10.7235,10.7896,10.7014,10.7823,140200.0
2008-03-03 11:30:00,14.67,14.82,14.67,14.8,302300.0,10.7823,10.8925,10.7823,10.8778,302300.0
2008-03-03 12:00:00,14.8,14.9,14.74,14.87,192100.0,10.8778,10.9513,10.8337,10.9293,192100.0
2008-03-03 12:30:00,14.87,14.88,14.75,14.77,117000.0,10.9293,10.9366,10.8411,10.8558,117000.0
2008-03-03 13:00:00,14.77,14.84,14.76,14.84,102300.0,10.8558,10.9072,10.8484,10.9072,102300.0
2008-03-03 13:30:00,14.83,14.88,14.8,14.82,148400.0,10.8999,10.9366,10.8778,10.8925,148400.0
2008-03-03 14:00:00,14.81,14.85,14.75,14.78,182600.0,10.8852,10.9146,10.8411,10.8631,182600.0
2008-03-03 14:30:00,14.78,14.86,14.78,14.81,332400.0,10.8631,10.9219,10.8631,10.8852,332400.0
2008-03-03 15:00:00,14.8,14.96,14.8,14.95,317900.0,10.8778,10.9954,10.8778,10.9881,317900.0
2008-03-03 15:30:00,14.95,15.0,14.85,14.95,583200.0,10.9881,11.0248,10.9146,10.9881,583200.0
2008-03-04 09:30:00,14.85,14.88,14.73,14.77,196900.0,10.9146,10.9366,10.8264,10.8558,196900.0
2008-03-04 10:00:00,14.77,14.86,14.77,14.77,131900.0,10.8558,10.9219,10.8558,10.8558,131900.0
2008-03-04 10:30:00,14.77,14.84,14.75,14.83,393700.0,10.8558,10.9072,10.8411,10.8999,393700.0
2008-03-04 11:00:00,14.82,14.83,14.76,14.77,344100.0,10.8925,10.8999,10.8484,10.8558,344100.0
2008-03-04 11:30:00,14.76,14.81,14.74,14.78,514500.0,10.8484,10.8852,10.8337,10.8631,514500.0
2008-03-04 12:00:00,14.78,14.86,14.78,14.84,283600.0,10.8631,10.9219,10.8631,10.9072,283600.0
2008-03-04 12:30:00,14.84,14.84,14.73,14.79,435600.0,10.9072,10.9072,10.8264,10.8705,435600.0
2008-03-04 13:00:00,14.78,14.86,14.72,14.86,155100.0,10.8631,10.9219,10.819,10.9219,155100.0
2008-03-04 13:30:00,14.86,14.86,14.75,14.76,219500.0,10.9219,10.9219,10.8411,10.8484,219500.0
2008-03-04 14:00:00,14.76,14.85,14.73,14.82,425600.0,10.8484,10.9146,10.8264,10.8925,425600.0
2008-03-04 14:30:00,14.83,14.91,14.77,14.81,289200.0,10.8999,10.9587,10.8558,10.8852,289200.0
2008-03-04 15:00:00,14.8,14.91,14.8,14.86,394900.0,10.8778,10.9587,10.8778,10.9219,394900.0
2008-03-04 15:30:00,14.86,15.0,14.85,14.93,520100.0,10.9219,11.0248,10.9146,10.9734,520100.0
2008-03-05 09:30:00,15.24,16.11,15.13,16.08,1247900.0,11.2012,11.8406,11.1204,11.8186,1247900.0
2008-03-05 10:00:00,16.08,16.2,15.86,15.87,744600.0,11.8186,11.9068,11.6569,11.6642,744600.0
2008-03-05 10:30:00,15.87,15.9,15.73,15.83,513300.0,11.6642,11.6863,11.5614,11.6348,513300.0
2008-03-05 11:00:00,15.83,15.92,15.82,15.87,204500.0,11.6348,11.701,11.6275,11.6642,204500.0
2008-03-05 11:30:00,15.87,15.96,15.84,15.89,248500.0,11.6642,11.7304,11.6422,11.6789,248500.0
2008-03-05 12:00:00,15.89,15.97,15.78,15.96,363800.0,11.6789,11.7377,11.5981,11.7304,363800.0
2008-03-05 12:30:00,15.96,16.03,15.92,15.99,217000.0,11.7304,11.7818,11.701,11.7524,217000.0
2008-03-05 13:00:00,15.99,16.07,15.91,15.95,293500.0,11.7524,11.8112,11.6936,11.723,293500.0
2008-03-05 13:30:00,15.96,15.99,15.85,15.97,334500.0,11.7304,11.7524,11.6495,11.7377,334500.0
2008-03-05 14:00:00,15.98,16.07,15.96,16.07,197500.0,11.7451,11.8112,11.7304,11.8112,197500.0
2008-03-05 14:30:00,16.08,16.41,16.08,16.4,851500.0,11.8186,12.0611,11.8186,12.0538,851500.0
2008-03-05 15:00:00,16.41,16.43,16.18,16.21,830900.0,12.0611,12.0758,11.8921,11.9141,830900.0
2008-03-05 15:30:00,16.21,16.23,16.01,16.2,1078600.0,11.9141,11.9288,11.7671,11.9068,1078600.0
2008-03-06 09:30:00,16.14,16.61,16.14,16.45,691100.0,11.8627,12.2081,11.8627,12.0905,691100.0
2008-03-06 10:00:00,16.44,16.45,16.3,16.36,356600.0,12.0832,12.0905,11.9803,12.0244,356600.0
2008-03-06 10:30:00,16.38,16.43,16.34,16.42,309700.0,12.0391,12.0758,12.0097,12.0685,309700.0
2008-03-06 11:00:00,16.42,16.5,16.36,16.36,372000.0,12.0685,12.1273,12.0244,12.0244,372000.0
2008-03-06 11:30:00,16.36,16.56,16.36,16.4,379700.0,12.0244,12.1714,12.0244,12.0538,379700.0
2008-03-06 12:00:00,16.41,16.41,16.31,16.31,320500.0,12.0611,12.0611,11.9876,11.9876,320500.0
2008-03-06 12:30:00,16.32,16.4,16.27,16.28,323700.0,11.995,12.0538,11.9582,11.9656,323700.0
2008-03-06 13:00:00,16.29,16.35,16.22,16.25,248100.0,11.9729,12.017,11.9215,11.9435,248100.0
2008-03-06 13:30:00,16.24,16.25,16.16,16.21,354500.0,11.9362,11.9435,11.8774,11.9141,354500.0
2008-03-06 14:00:00,16.22,16.38,16.22,16.31,306400.0,11.9215,12.0391,11.9215,11.9876,306400.0
2008-03-06 14:30:00,16.31,16.5,16.3,16.49,361900.0,11.9876,12.1273,11.9803,12.1199,361900.0
2008-03-06 15:00:00,16.49,16.5,16.4,16.43,474800.0,12.1199,12.1273,12.0538,12.0758,474800.0
2008-03-06 15:30:00,16.42,16.43,16.25,16.26,881200.0,12.0685,12.0758,11.9435,11.9509,881200.0
2008-03-07 09:30:00,16.15,16.22,15.97,16.0,388900.0,11.87,11.9215,11.7377,11.7598,388900.0
2008-03-07 10:00:00,16.0,16.0,15.85,15.92,428700.0,11.7598,11.7598,11.6495,11.701,428700.0
2008-03-07 10:30:00,15.92,16.09,15.92,15.97,264100.0,11.701,11.8259,11.701,11.7377,264100.0
2008-03-07 11:00:00,15.97,15.98,15.88,15.88,163200.0,11.7377,11.7451,11.6716,11.6716,163200.0
2008-03-07 11:30:00,15.88,15.95,15.83,15.92,156600.0,11.6716,11.723,11.6348,11.701,156600.0
2008-03-07 12:00:00,15.92,15.97,15.85,15.94,121100.0,11.701,11.7377,11.6495,11.7157,121100.0
2008-03-07 12:30:00,15.94,16.0,15.92,16.0,91400.0,11.7157,11.7598,11.701,11.7598,91400.0
2008-03-07 13:00:00,16.0,16.0,15.92,15.97,106700.0,11.7598,11.7598,11.701,11.7377,106700.0
2008-03-07 13:30:00,15.97,15.97,15.79,15.8,173500.0,11.7377,11.7377,11.6054,11.6128,173500.0
2008-03-07 14:00:00,15.81,15.81,15.67,15.69,505300.0,11.6201,11.6201,11.5173,11.532,505300.0
2008-03-07 14:30:00,15.69,15.73,15.63,15.72,235100.0,11.532,11.5614,11.4879,11.554,235100.0
2008-03-07 15:00:00,15.73,15.9,15.71,15.83,320000.0,11.5614,11.6863,11.5467,11.6348,320000.0
2008-03-07 15:30:00,15.83,15.89,15.75,15.8,437100.0,11.6348,11.6789,11.5761,11.6128,437100.0
2008-03-10 09:30:00,15.98,15.98,15.66,15.74,149600.0,11.7451,11.7451,11.5099,11.5687,149600.0
2008-03-10 10:00:00,15.73,15.76,15.62,15.65,189500.0,11.5614,11.5834,11.4805,11.5026,189500.0
2008-03-10 10:30:00,15.65,15.73,15.62,15.64,297900.0,11.5026,11.5614,11.4805,11.4952,297900.0
2008-03-10 11:00:00,15.65,15.68,15.59,15.61,175600.0,11.5026,11.5246,11.4585,11.4732,175600.0
2008-03-10 11:30:00,15.61,15.65,15.46,15.59,311200.0,11.4732,11.5026,11.3629,11.4585,311200.0
2008-03-10 12:00:00,15.6,15.65,15.49,15.51,270700.0,11.4658,11.5026,11.385,11.3997,270700.0
2008-03-10 12:30:00,15.51,15.6,15.48,15.57,226300.0,11.3997,11.4658,11.3776,11.4438,226300.0
2008-03-10 13:00:00,15.57,15.6,15.52,15.58,121100.0,11.4438,11.4658,11.407,11.4511,121100.0
2008-03-10 13:30:00,15.57,15.64,15.55,15.6,128100.0,11.4438,11.4952,11.4291,11.4658,128100.0
2008-03-10 14:00:00,15.59,15.6,15.54,15.6,151700.0,11.4585,11.4658,11.4217,11.4658,151700.0
2008-03-10 14:30:00,15.6,15.67,15.58,15.63,194000.0,11.4658,11.5173,11.4511,11.4879,194000.0
2008-03-10 15:00:00,15.62,15.71,15.6,15.7,261500.0,11.4805,11.5467,11.4658,11.5393,261500.0
2008-03-10 15:30:00,15.69,15.72,15.62,15.65,383200.0,11.532,11.554,11.4805,11.5026,383200.0
2008-03-11 09:30:00,16.06,16.48,16.06,16.17,463200.0,11.8039,12.1126,11.8039,11.8847,463200.0
2008-03-11 10:00:00,16.17,16.17,15.89,16.0,443900.0,11.8847,11.8847,11.6789,11.7598,443900.0
2008-03-11 10:30:00,16.0,16.03,15.87,16.02,277600.0,11.7598,11.7818,11.6642,11.7745,277600.0
2008-03-11 11:00:00,16.02,16.11,16.0,16.1,143700.0,11.7745,11.8406,11.7598,11.8333,143700.0
2008-03-11 11:30:00,16.09,16.11,15.8,15.86,291900.0,11.8259,11.8406,11.6128,11.6569,291900.0
2008-03-11 12:00:00,15.87,15.96,15.83,15.84,207700.0,11.6642,11.7304,11.6348,11.6422,207700.0
2008-03-11 12:30:00,15.84,15.86,15.72,15.84,325400.0,11.6422,11.6569,11.554,11.6422,325400.0
2008-03-11 13:00:00,15.84,15.85,15.76,15.82,189500.0,11.6422,11.6495,11.5834,11.6275,189500.0
2008-03-11 13:30:00,15.83,15.95,15.78,15.94,201900.0,11.6348,11.723,11.5981,11.7157,201900.0
2008-03-11 14:00:00,15.95,16.03,15.92,15.99,199700.0,11.723,11.7818,11.701,11.7524,199700.0
2008-03-11 14:30:00,16.0,16.1,15.99,16.01,329700.0,11.7598,11.8333,11.7524,11.7671,329700.0
2008-03-11 15:00:00,16.01,16.03,15.96,16.01,342000.0,11.7671,11.7818,11.7304,11.7671,342000.0
2008-03-11 15:30:00,16.01,16.08,15.97,16.08,731700.0,11.7671,11.8186,11.7377,11.8186,731700.0
2008-03-12 09:30:00,16.06,16.75,16.06,16.4,581200.0,11.8039,12.311,11.8039,12.0538,581200.0
2008-03-12 10:00:00,16.39,16.4,16.2,16.35,340900.0,12.0464,12.0538,11.9068,12.017,340900.0
2008-03-12 10:30:00,16.36,16.65,16.35,16.62,976400.0,12.0244,12.2375,12.017,12.2155,976400.0
2008-03-12 11:00:00,16.62,16.66,16.57,16.62,256700.0,12.2155,12.2449,12.1787,12.2155,256700.0
2008-03-12 11:30:00,16.62,16.64,16.5,16.52,226400.0,12.2155,12.2302,12.1273,12.142,226400.0
2008-03-12 12:00:00,16.52,16.57,16.5,16.52,234900.0,12.142,12.1787,12.1273,12.142,234900.0
2008-03-12 12:30:00,16.51,16.52,16.45,16.5,479000.0,12.1346,12.142,12.0905,12.1273,479000.0
2008-03-12 13:00:00,16.5,16.65,16.5,16.64,166700.0,12.1273,12.2375,12.1273,12.2302,166700.0
2008-03-12 13:30:00,16.63,16.64,16.42,16.47,269800.0,12.2228,12.2302,12.0685,12.1052,269800.0
2008-03-12 14:00:00,16.46,16.54,16.46,16.48,256500.0,12.0979,12.1567,12.0979,12.1126,256500.0
2008-03-12 14:30:00,16.48,16.61,16.46,16.59,288500.0,12.1126,12.2081,12.0979,12.1934,288500.0
2008-03-12 15:00:00,16.58,16.59,16.46,16.49,155300.0,12.1861,12.1934,12.0979,12.1199,155300.0
2008-03-12 15:30:00,16.48,16.54,16.43,16.45,438000.0,12.1126,12.1567,12.0758,12.0905,438000.0
2008-03-13 09:30:00,16.11,16.43,16.11,16.19,566300.0,11.8406,12.0758,11.8406,11.8994,566300.0
2008-03-13 10:00:00,16.19,16.39,16.18,16.23,283800.0,11.8994,12.0464,11.8921,11.9288,283800.0
2008-03-13 10:30:00,16.23,16.41,16.17,16.37,472600.0,11.9288,12.0611,11.8847,12.0317,472600.0
2008-03-13 11:00:00,16.38,16.57,16.32,16.46,319500.0,12.0391,12.1787,11.995,12.0979,319500.0
2008-03-13 11:30:00,16.45,16.5,16.36,16.4,321500.0,12.0905,12.1273,12.0244,12.0538,321500.0
2008-03-13 12:00:00,16.39,16.54,16.39,16.51,196000.0,12.0464,12.1567,12.0464,12.1346,196000.0
2008-03-13 12:30:00,16.51,16.56,16.46,16.5,167100.0,12.1346,12.1714,12.0979,12.1273,167100.0
2008-03-13 13:00:00,16.5,16.65,16.48,16.62,181800.0,12.1273,12.2375,12.1126,12.2155,181800.0
2008-03-13 13:30:00,16.63,16.69,16.53,16.64,266000.0,12.2228,12.2669,12.1493,12.2302,266000.0
2008-03-13 14:00:00,16.64,16.77,16.58,16.72,230700.0,12.2302,12.3257,12.1861,12.289,230700.0
2008-03-13 14:30:00,16.71,16.72,16.53,16.59,209800.0,12.2816,12.289,12.1493,12.1934,209800.0
2008-03-13 15:00:00,16.58,16.65,16.52,16.57,339900.0,12.1861,12.2375,12.142,12.1787,339900.0
2008-03-13 15:30:00,16.57,16.64,16.53,16.61,625900.0,12.1787,12.2302,12.1493,12.2081,625900.0
2008-03-14 09:30:00,16.7,16.7,16.41,16.41,358700.0,12.2743,12.2743,12.0611,12.0611,358700.0
2008-03-14 10:00:00,16.41,16.48,16.23,16.33,688000.0,12.0611,12.1126,11.9288,12.0023,688000.0
2008-03-14 10:30:00,16.32,16.46,16.24,16.41,1082600.0,11.995,12.0979,11.9362,12.0611,1082600.0
2008-03-14 11:00:00,16.43,16.45,16.22,16.24,267800.0,12.0758,12.0905,11.9215,11.9362,267800.0
2008-03-14 11:30:00,16.24,16.39,16.23,16.27,174500.0,11.9362,12.0464,11.9288,11.9582,174500.0
2008-03-14 12:00:00,16.26,16.38,16.24,16.26,137700.0,11.9509,12.0391,11.9362,11.9509,137700.0
2008-03-14 12:30:00,16.25,16.25,16.07,16.17,312800.0,11.9435,11.9435,11.8112,11.8847,312800.0
2008-03-14 13:00:00,16.18,16.18,15.99,16.03,264800.0,11.8921,11.8921,11.7524,11.7818,264800.0
2008-03-14 13:30:00,16.03,16.11,15.98,16.01,136000.0,11.7818,11.8406,11.7451,11.7671,136000.0
2008-03-14 14:00:00,15.99,16.03,15.83,15.84,168000.0,11.7524,11.7818,11.6348,11.6422,168000.0
2008-03-14 14:30:00,15.84,15.97,15.81,15.89,188800.0,11.6422,11.7377,11.6201,11.6789,188800.0
2008-03-14 15:00:00,15.9,16.07,15.86,16.06,271800.0,11.6863,11.8112,11.6569,11.8039,271800.0
2008-03-14 15:30:00,16.06,16.07,15.87,15.93,507600.0,11.8039,11.8112,11.6642,11.7083,507600.0
2008-03-17 09:30:00,15.7,16.01,15.7,15.74,253700.0,11.5393,11.7671,11.5393,11.5687,253700.0
2008-03-17 10:00:00,15.75,15.87,15.7,15.8,278100.0,11.5761,11.6642,11.5393,11.6128,278100.0
2008-03-17 10:30:00,15.8,15.87,15.79,15.84,306300.0,11.6128,11.6642,11.6054,11.6422,306300.0
2008-03-17 11:00:00,15.84,15.86,15.75,15.76,265300.0,11.6422,11.6569,11.5761,11.5834,265300.0
2008-03-17 11:30:00,15.75,15.85,15.73,15.76,161900.0,11.5761,11.6495,11.5614,11.5834,161900.0
2008-03-17 12:00:00,15.76,15.81,15.68,15.7,137800.0,11.5834,11.6201,11.5246,11.5393,137800.0
2008-03-17 12:30:00,15.69,15.72,15.65,15.69,192500.0,11.532,11.554,11.5026,11.532,192500.0
2008-03-17 13:00:00,15.69,15.71,15.56,15.6,194900.0,11.532,11.5467,11.4364,11.4658,194900.0
2008-03-17 13:30:00,15.59,15.6,15.47,15.51,304200.0,11.4585,11.4658,11.3703,11.3997,304200.0
2008-03-17 14:00:00,15.51,15.67,15.44,15.48,417900.0,11.3997,11.5173,11.3482,11.3776,417900.0
2008-03-17 14:30:00,15.47,15.55,15.43,15.51,365300.0,11.3703,11.4291,11.3409,11.3997,365300.0
2008-03-17 15:00:00,15.51,15.68,15.51,15.64,363700.0,11.3997,11.5246,11.3997,11.4952,363700.0
2008-03-17 15:30:00,15.65,15.8,15.61,15.63,470800.0,11.5026,11.6128,11.4732,11.4879,470800.0
2008-03-18 09:30:00,16.04,16.54,16.01,16.28,501300.0,11.7892,12.1567,11.7671,11.9656,501300.0
2008-03-18 10:00:00,16.28,16.31,16.17,16.22,260300.0,11.9656,11.9876,11.8847,11.9215,260300.0
2008-03-18 10:30:00,16.22,16.35,16.19,16.29,266900.0,11.9215,12.017,11.8994,11.9729,266900.0
2008-03-18 11:00:00,16.29,16.31,16.15,16.19,153400.0,11.9729,11.9876,11.87,11.8994,153400.0
2008-03-18 11:30:00,16.19,16.21,16.04,16.1,291300.0,11.8994,11.9141,11.7892,11.8333,291300.0
2008-03-18 12:00:00,16.1,16.21,16.06,16.21,181900.0,11.8333,11.9141,11.8039,11.9141,181900.0
2008-03-18 12:30:00,16.21,16.24,16.19,16.19,174100.0,11.9141,11.9362,11.8994,11.8994,174100.0
2008-03-18 13:00:00,16.2,16.34,16.19,16.33,124600.0,11.9068,12.0097,11.8994,12.0023,124600.0
2008-03-18 13:30:00,16.33,16.41,16.31,16.38,115500.0,12.0023,12.0611,11.9876,12.0391,115500.0
2008-03-18 14:00:00,16.38,16.42,16.21,16.25,245400.0,12.0391,12.0685,11.9141,11.9435,245400.0
2008-03-18 14:30:00,16.25,16.49,16.14,16.47,305900.0,11.9435,12.1199,11.8627,12.1052,305900.0
2008-03-18 15:00:00,16.46,16.53,16.41,16.48,258000.0,12.0979,12.1493,12.0611,12.1126,258000.0
2008-03-18 15:30:00,16.48,16.62,16.46,16.54,446400.0,12.1126,12.2155,12.0979,12.1567,446400.0
2008-03-19 09:30:00,16.85,17.18,16.63,17.09,596500.0,12.3845,12.6271,12.2228,12.5609,596500.0
2008-03-19 10:00:00,17.09,17.3,17.07,17.17,468900.0,12.5609,12.7153,12.5462,12.6197,468900.0
2008-03-19 10:30:00,17.18,17.24,17.02,17.14,296200.0,12.6271,12.6712,12.5095,12.5977,296200.0
2008-03-19 11:00:00,17.13,17.44,17.13,17.41,265900.0,12.5903,12.8182,12.5903,12.7961,265900.0
2008-03-19 11:30:00,17.41,17.42,17.23,17.23,230100.0,12.7961,12.8035,12.6638,12.6638,230100.0
2008-03-19 12:00:00,17.23,17.25,17.16,17.2,197900.0,12.6638,12.6785,12.6124,12.6418,197900.0
2008-03-19 12:30:00,17.2,17.28,17.18,17.25,146800.0,12.6418,12.7006,12.6271,12.6785,146800.0
2008-03-19 13:00:00,17.25,17.29,17.14,17.18,361700.0,12.6785,12.7079,12.5977,12.6271,361700.0
2008-03-19 13:30:00,17.17,17.18,17.03,17.05,217200.0,12.6197,12.6271,12.5168,12.5315,217200.0
2008-03-19 14:00:00,17.04,17.06,16.97,16.97,460000.0,12.5242,12.5389,12.4727,12.4727,460000.0
2008-03-19 14:30:00,16.98,16.98,16.81,16.87,676700.0,12.4801,12.4801,12.3551,12.3992,676700.0
2008-03-19 15:00:00,16.86,16.92,16.77,16.78,494100.0,12.3919,12.436,12.3257,12.3331,494100.0
2008-03-19 15:30:00,16.78,16.8,16.69,16.75,839800.0,12.3331,12.3478,12.2669,12.311,839800.0
2008-03-20 09:30:00,16.84,16.98,16.63,16.69,690300.0,12.3772,12.4801,12.2228,12.2669,690300.0
2008-03-20 10:00:00,16.71,16.92,16.69,16.86,199900.0,12.2816,12.436,12.2669,12.3919,199900.0
2008-03-20 10:30:00,16.86,16.95,16.85,16.94,144100.0,12.3919,12.458,12.3845,12.4507,144100.0
2008-03-20 11:00:00,16.94,17.01,16.92,16.94,338200.0,12.4507,12.5021,12.436,12.4507,338200.0
2008-03-20 11:30:00,16.93,16.94,16.82,16.89,262700.0,12.4433,12.4507,12.3625,12.4139,262700.0
2008-03-20 12:00:00,16.89,17.0,16.85,16.85,174500.0,12.4139,12.4948,12.3845,12.3845,174500.0
2008-03-20 12:30:00,16.85,16.9,16.83,16.86,273600.0,12.3845,12.4213,12.3698,12.3919,273600.0
2008-03-20 13:00:00,16.86,16.89,16.85,16.88,261300.0,12.3919,12.4139,12.3845,12.4066,261300.0
2008-03-20 13:30:00,16.88,16.94,16.88,16.91,334200.0,12.4066,12.4507,12.4066,12.4286,334200.0
2008-03-20 14:00:00,16.91,16.92,16.9,16.92,130300.0,12.4286,12.436,12.4213,12.436,130300.0
2008-03-20 14:30:00,16.92,17.02,16.92,17.01,267700.0,12.436,12.5095,12.436,12.5021,267700.0
2008-03-20 15:00:00,17.0,17.15,16.99,17.0,527700.0,12.4948,12.605,12.4874,12.4948,527700.0
2008-03-20 15:30:00,17.01,17.03,16.75,16.89,1495700.0,12.5021,12.5168,12.311,12.4139,1495700.0
2008-03-24 09:30:00,16.93,17.12,16.92,16.97,148300.0,12.4433,12.583,12.436,12.4727,148300.0
2008-03-24 10:00:00,16.97,17.0,16.81,16.83,283300.0,12.4727,12.4948,12.3551,12.3698,283300.0
2008-03-24 10:30:00,16.83,16.87,16.77,16.87,256500.0,12.3698,12.3992,12.3257,12.3992,256500.0
2008-03-24 11:00:00,16.86,16.95,16.81,16.94,290500.0,12.3919,12.458,12.3551,12.4507,290500.0
2008-03-24 11:30:00,16.94,16.98,16.93,16.96,102500.0,12.4507,12.4801,12.4433,12.4654,102500.0
2008-03-24 12:00:00,16.95,17.01,16.91,16.93,171100.0,12.458,12.5021,12.4286,12.4433,171100.0
2008-03-24 12:30:00,16.94,16.95,16.87,16.89,152900.0,12.4507,12.458,12.3992,12.4139,152900.0
2008-03-24 13:00:00,16.88,16.9,16.88,16.89,80200.0,12.4066,12.4213,12.4066,12.4139,80200.0
2008-03-24 13:30:00,16.89,16.93,16.89,16.93,134800.0,12.4139,12.4433,12.4139,12.4433,134800.0
2008-03-24 14:00:00,16.92,16.97,16.87,16.95,285000.0,12.436,12.4727,12.3992,12.458,285000.0
2008-03-24 14:30:00,16.95,16.97,16.9,16.92,277800.0,12.458,12.4727,12.4213,12.436,277800.0
2008-03-24 15:00:00,16.92,17.04,16.91,16.91,354700.0,12.436,12.5242,12.4286,12.4286,354700.0
2008-03-24 15:30:00,16.91,16.97,16.9,16.93,461700.0,12.4286,12.4727,12.4213,12.4433,461700.0
2008-03-25 09:30:00,16.99,16.99,16.7,16.71,219200.0,12.4874,12.4874,12.2743,12.2816,219200.0
2008-03-25 10:00:00,16.69,16.78,16.66,16.7,229600.0,12.2669,12.3331,12.2449,12.2743,229600.0
2008-03-25 10:30:00,16.7,16.79,16.68,16.78,211800.0,12.2743,12.3404,12.2596,12.3331,211800.0
2008-03-25 11:00:00,16.79,16.81,16.73,16.79,241300.0,12.3404,12.3551,12.2963,12.3404,241300.0
2008-03-25 11:30:00,16.78,16.79,16.74,16.76,174800.0,12.3331,12.3404,12.3037,12.3184,174800.0
2008-03-25 12:00:00,16.75,16.79,16.75,16.76,185200.0,12.311,12.3404,12.311,12.3184,185200.0
2008-03-25 12:30:00,16.76,16.78,16.7,16.74,133800.0,12.3184,12.3331,12.2743,12.3037,133800.0
2008-03-25 13:00:00,16.73,16.74,16.68,16.7,123300.0,12.2963,12.3037,12.2596,12.2743,123300.0
2008-03-25 13:30:00,16.7,16.75,16.68,16.74,163800.0,12.2743,12.311,12.2596,12.3037,163800.0
2008-03-25 14:00:00,16.73,16.75,16.69,16.71,209800.0,12.2963,12.311,12.2669,12.2816,209800.0
2008-03-25 14:30:00,16.7,16.72,16.64,16.67,234700.0,12.2743,12.289,12.2302,12.2522,234700.0
2008-03-25 15:00:00,16.67,16.69,16.58,16.59,409100.0,12.2522,12.2669,12.1861,12.1934,409100.0
2008-03-25 15:30:00,16.6,16.62,16.49,16.58,692800.0,12.2008,12.2155,12.1199,12.1861,692800.0
2008-03-26 09:30:00,16.5,16.65,16.45,16.57,186500.0,12.1273,12.2375,12.0905,12.1787,186500.0
2008-03-26 10:00:00,16.57,16.7,16.57,16.7,165300.0,12.1787,12.2743,12.1787,12.2743,165300.0
2008-03-26 10:30:00,16.7,16.7,16.48,16.49,128800.0,12.2743,12.2743,12.1126,12.1199,128800.0
2008-03-26 11:00:00,16.5,16.59,16.49,16.56,126800.0,12.1273,12.1934,12.1199,12.1714,126800.0
2008-03-26 11:30:00,16.57,16.57,16.52,16.53,76800.0,12.1787,12.1787,12.142,12.1493,76800.0
2008-03-26 12:00:00,16.53,16.53,16.45,16.5,111500.0,12.1493,12.1493,12.0905,12.1273,111500.0
2008-03-26 12:30:00,16.5,16.5,16.38,16.4,114200.0,12.1273,12.1273,12.0391,12.0538,114200.0
2008-03-26 13:00:00,16.4,16.44,16.4,16.43,53800.0,12.0538,12.0832,12.0538,12.0758,53800.0
2008-03-26 13:30:00,16.43,16.44,16.36,16.37,111000.0,12.0758,12.0832,12.0244,12.0317,111000.0
2008-03-26 14:00:00,16.37,16.39,16.33,16.38,128000.0,12.0317,12.0464,12.0023,12.0391,128000.0
2008-03-26 14:30:00,16.38,16.51,16.37,16.51,118500.0,12.0391,12.1346,12.0317,12.1346,118500.0
2008-03-26 15:00:00,16.5,16.52,16.47,16.49,176800.0,12.1273,12.142,12.1052,12.1199,176800.0
2008-03-26 15:30:00,16.49,16.51,16.41,16.5,304100.0,12.1199,12.1346,12.0611,12.1273,304100.0
2008-03-27 09:30:00,16.5,16.6,16.37,16.41,238100.0,12.1273,12.2008,12.0317,12.0611,238100.0
2008-03-27 10:00:00,16.4,16.43,16.34,16.37,172500.0,12.0538,12.0758,12.0097,12.0317,172500.0
2008-03-27 10:30:00,16.37,16.38,16.23,16.31,233100.0,12.0317,12.0391,11.9288,11.9876,233100.0
2008-03-27 11:00:00,16.31,16.37,16.31,16.33,136400.0,11.9876,12.0317,11.9876,12.0023,136400.0
2008-03-27 11:30:00,16.33,16.42,16.31,16.41,178000.0,12.0023,12.0685,11.9876,12.0611,178000.0
2008-03-27 12:00:00,16.41,16.45,16.38,16.44,211600.0,12.0611,12.0905,12.0391,12.0832,211600.0
2008-03-27 12:30:00,16.44,16.49,16.37,16.37,132600.0,12.0832,12.1199,12.0317,12.0317,132600.0
2008-03-27 13:00:00,16.38,16.38,16.25,16.26,176900.0,12.0391,12.0391,11.9435,11.9509,176900.0
2008-03-27 13:30:00,16.27,16.3,16.16,16.2,194200.0,11.9582,11.9803,11.8774,11.9068,194200.0
2008-03-27 14:00:00,16.2,16.21,16.09,16.18,198200.0,11.9068,11.9141,11.8259,11.8921,198200.0
2008-03-27 14:30:00,16.18,16.26,16.17,16.2,146800.0,11.8921,11.9509,11.8847,11.9068,146800.0
2008-03-27 15:00:00,16.21,16.22,16.11,16.16,342000.0,11.9141,11.9215,11.8406,11.8774,342000.0
2008-03-27 15:30:00,16.15,16.18,16.05,16.12,612500.0,11.87,11.8921,11.7965,11.848,612500.0
2008-03-28 09:30:00,16.2,16.42,16.16,16.28,132400.0,11.9068,12.0685,11.8774,11.9656,132400.0
2008-03-28 10:00:00,16.28,16.28,16.1,16.16,198000.0,11.9656,11.9656,11.8333,11.8774,198000.0
2008-03-28 10:30:00,16.15,16.23,16.1,16.21,303100.0,11.87,11.9288,11.8333,11.9141,303100.0
2008-03-28 11:00:00,16.21,16.31,16.18,16.3,158100.0,11.9141,11.9876,11.8921,11.9803,158100.0
2008-03-28 11:30:00,16.31,16.4,16.3,16.37,123700.0,11.9876,12.0538,11.9803,12.0317,123700.0
2008-03-28 12:00:00,16.37,16.38,16.33,16.36,63100.0,12.0317,12.0391,12.0023,12.0244,63100.0
2008-03-28 12:30:00,16.35,16.36,16.27,16.31,67400.0,12.017,12.0244,11.9582,11.9876,67400.0
2008-03-28 13:00:00,16.3,16.37,16.3,16.34,55500.0,11.9803,12.0317,11.9803,12.0097,55500.0
2008-03-28 13:30:00,16.34,16.35,16.25,16.26,53200.0,12.0097,12.017,11.9435,11.9509,53200.0
2008-03-28 14:00:00,16.26,16.32,16.26,16.29,98900.0,11.9509,11.995,11.9509,11.9729,98900.0
2008-03-28 14:30:00,16.29,16.33,16.28,16.33,63100.0,11.9729,12.0023,11.9656,12.0023,63100.0
2008-03-28 15:00:00,16.32,16.32,16.21,16.26,106400.0,11.995,11.995,11.9141,11.9509,106400.0
2008-03-28 15:30:00,16.26,16.29,16.1,16.16,426700.0,11.9509,11.9729,11.8333,11.8774,426700.0
2008-03-31 09:30:00,16.0,16.08,15.82,15.93,253800.0,11.7598,11.8186,11.6275,11.7083,253800.0
2008-03-31 10:00:00,15.92,15.92,15.74,15.77,200800.0,11.701,11.701,11.5687,11.5908,200800.0
2008-03-31 10:30:00,15.77,15.88,15.77,15.85,194300.0,11.5908,11.6716,11.5908,11.6495,194300.0
2008-03-31 11:00:00,15.84,15.97,15.81,15.95,276100.0,11.6422,11.7377,11.6201,11.723,276100.0
2008-03-31 11:30:00,15.95,16.07,15.94,16.05,140900.0,11.723,11.8112,11.7157,11.7965,140900.0
2008-03-31 12:00:00,16.05,16.07,16.0,16.04,159400.0,11.7965,11.8112,11.7598,11.7892,159400.0
2008-03-31 12:30:00,16.03,16.12,16.01,16.12,127600.0,11.7818,11.848,11.7671,11.848,127600.0
2008-03-31 13:00:00,16.11,16.15,16.09,16.13,84100.0,11.8406,11.87,11.8259,11.8553,84100.0
2008-03-31 13:30:00,16.12,16.17,16.1,16.11,76000.0,11.848,11.8847,11.8333,11.8406,76000.0
2008-03-31 14:00:00,16.1,16.11,16.0,16.03,157300.0,11.8333,11.8406,11.7598,11.7818,157300.0
2008-03-31 14:30:00,16.02,16.02,15.96,15.98,224500.0,11.7745,11.7745,11.7304,11.7451,224500.0
2008-03-31 15:00:00,15.97,15.98,15.91,15.92,276500.0,11.7377,11.7451,11.6936,11.701,276500.0
2008-03-31 15:30:00,15.92,16.02,15.89,15.95,579700.0,11.701,11.7745,11.6789,11.723,579700.0
2008-04-01 09:30:00,16.09,16.53,16.04,16.41,380000.0,11.8259,12.1493,11.7892,12.0611,380000.0
2008-04-01 10:00:00,16.41,16.56,16.31,16.32,207400.0,12.0611,12.1714,11.9876,11.995,207400.0
2008-04-01 10:30:00,16.32,16.57,16.32,16.57,240300.0,11.995,12.1787,11.995,12.1787,240300.0
2008-04-01 11:00:00,16.58,16.63,16.52,16.57,236500.0,12.1861,12.2228,12.142,12.1787,236500.0
2008-04-01 11:30:00,16.56,16.66,16.55,16.63,159700.0,12.1714,12.2449,12.164,12.2228,159700.0
2008-04-01 12:00:00,16.63,16.65,16.58,16.63,257300.0,12.2228,12.2375,12.1861,12.2228,257300.0
2008-04-01 12:30:00,16.63,16.65,16.56,16.59,225000.0,12.2228,12.2375,12.1714,12.1934,225000.0
2008-04-01 13:00:00,16.59,16.6,16.54,16.56,82000.0,12.1934,12.2008,12.1567,12.1714,82000.0
2008-04-01 13:30:00,16.57,16.58,16.47,16.49,107700.0,12.1787,12.1861,12.1052,12.1199,107700.0
2008-04-01 14:00:00,16.49,16.6,16.48,16.56,105000.0,12.1199,12.2008,12.1126,12.1714,105000.0
2008-04-01 14:30:00,16.56,16.69,16.55,16.63,223700.0,12.1714,12.2669,12.164,12.2228,223700.0
2008-04-01 15:00:00,16.63,16.74,16.63,16.71,248500.0,12.2228,12.3037,12.2228,12.2816,248500.0
2008-04-01 15:30:00,16.7,16.83,16.6,16.83,620400.0,12.2743,12.3698,12.2008,12.3698,620400.0
2008-04-02 09:30:00,16.88,16.88,16.48,16.53,227000.0,12.4066,12.4066,12.1126,12.1493,227000.0
2008-04-02 10:00:00,16.52,16.65,16.43,16.44,245900.0,12.142,12.2375,12.0758,12.0832,245900.0
2008-04-02 10:30:00,16.45,16.58,16.45,16.52,165200.0,12.0905,12.1861,12.0905,12.142,165200.0
2008-04-02 11:00:00,16.51,16.52,16.4,16.41,111800.0,12.1346,12.142,12.0538,12.0611,111800.0
2008-04-02 11:30:00,16.4,16.42,16.29,16.3,228300.0,12.0538,12.0685,11.9729,11.9803,228300.0
2008-04-02 12:00:00,16.31,16.38,16.24,16.37,186200.0,11.9876,12.0391,11.9362,12.0317,186200.0
2008-04-02 12:30:00,16.37,16.4,16.34,16.39,92700.0,12.0317,12.0538,12.0097,12.0464,92700.0
2008-04-02 13:00:00,16.4,16.43,16.33,16.4,73500.0,12.0538,12.0758,12.0023,12.0538,73500.0
2008-04-02 13:30:00,16.4,16.4,16.32,16.34,120500.0,12.0538,12.0538,11.995,12.0097,120500.0
2008-04-02 14:00:00,16.34,16.41,16.33,16.33,148200.0,12.0097,12.0611,12.0023,12.0023,148200.0
2008-04-02 14:30:00,16.34,16.36,16.26,16.32,108800.0,12.0097,12.0244,11.9509,11.995,108800.0
2008-04-02 15:00:00,16.33,16.34,16.25,16.34,93400.0,12.0023,12.0097,11.9435,12.0097,93400.0
2008-04-02 15:30:00,16.34,16.34,16.23,16.29,389200.0,12.0097,12.0097,11.9288,11.9729,389200.0
2008-04-03 09:30:00,16.19,16.38,16.16,16.38,215900.0,11.8994,12.0391,11.8774,12.0391,215900.0
2008-04-03 10:00:00,16.37,16.43,16.3,16.42,231300.0,12.0317,12.0758,11.9803,12.0685,231300.0
2008-04-03 10:30:00,16.43,16.48,16.39,16.44,182900.0,12.0758,12.1126,12.0464,12.0832,182900.0
2008-04-03 11:00:00,16.44,16.46,16.43,16.43,85300.0,12.0832,12.0979,12.0758,12.0758,85300.0
2008-04-03 11:30:00,16.44,16.49,16.42,16.43,151800.0,12.0832,12.1199,12.0685,12.0758,151800.0
2008-04-03 12:00:00,16.43,16.47,16.42,16.44,183500.0,12.0758,12.1052,12.0685,12.0832,183500.0
2008-04-03 12:30:00,16.44,16.48,16.43,16.47,131800.0,12.0832,12.1126,12.0758,12.1052,131800.0
2008-04-03 13:00:00,16.47,16.48,16.43,16.44,94100.0,12.1052,12.1126,12.0758,12.0832,94100.0
2008-04-03 13:30:00,16.44,16.45,16.39,16.39,84200.0,12.0832,12.0905,12.0464,12.0464,84200.0
2008-04-03 14:00:00,16.38,16.41,16.34,16.39,113400.0,12.0391,12.0611,12.0097,12.0464,113400.0
2008-04-03 14:30:00,16.38,16.44,16.38,16.43,101500.0,12.0391,12.0832,12.0391,12.0758,101500.0
2008-04-03 15:00:00,16.44,16.44,16.35,16.36,113200.0,12.0832,12.0832,12.017,12.0244,113200.0
2008-04-03 15:30:00,16.36,16.47,16.36,16.44,406700.0,12.0244,12.1052,12.0244,12.0832,406700.0
2008-04-04 09:30:00,16.43,16.66,16.43,16.65,184200.0,12.0758,12.2449,12.0758,12.2375,184200.0
2008-04-04 10:00:00,16.65,16.66,16.55,16.56,148700.0,12.2375,12.2449,12.164,12.1714,148700.0
2008-04-04 10:30:00,16.58,16.59,16.48,16.58,89900.0,12.1861,12.1934,12.1126,12.1861,89900.0
2008-04-04 11:00:00,16.58,16.65,16.57,16.64,88400.0,12.1861,12.2375,12.1787,12.2302,88400.0
2008-04-04 11:30:00,16.64,16.65,16.55,16.56,149600.0,12.2302,12.2375,12.164,12.1714,149600.0
2008-04-04 12:00:00,16.56,16.62,16.54,16.61,182700.0,12.1714,12.2155,12.1567,12.2081,182700.0
2008-04-04 12:30:00,16.62,16.72,16.61,16.69,137700.0,12.2155,12.289,12.2081,12.2669,137700.0
2008-04-04 13:00:00,16.69,16.74,16.61,16.72,269200.0,12.2669,12.3037,12.2081,12.289,269200.0
2008-04-04 13:30:00,16.72,16.77,16.69,16.76,195300.0,12.289,12.3257,12.2669,12.3184,195300.0
2008-04-04 14:00:00,16.76,16.82,16.72,16.8,173900.0,12.3184,12.3625,12.289,12.3478,173900.0
2008-04-04 14:30:00,16.81,16.88,16.79,16.85,193800.0,12.3551,12.4066,12.3404,12.3845,193800.0
2008-04-04 15:00:00,16.85,16.86,16.76,16.78,299000.0,12.3845,12.3919,12.3184,12.3331,299000.0
2008-04-04 15:30:00,16.78,16.87,16.72,16.87,691400.0,12.3331,12.3992,12.289,12.3992,691400.0
2008-04-07 09:30:00,16.98,17.02,16.88,17.02,204600.0,12.4801,12.5095,12.4066,12.5095,204600.0
2008-04-07 10:00:00,17.01,17.1,16.98,17.04,230100.0,12.5021,12.5683,12.4801,12.5242,230100.0
2008-04-07 10:30:00,17.05,17.22,17.04,17.22,195200.0,12.5315,12.6565,12.5242,12.6565,195200.0
2008-04-07 11:00:00,17.23,17.28,17.12,17.12,170400.0,12.6638,12.7006,12.583,12.583,170400.0
2008-04-07 11:30:00,17.12,17.16,17.08,17.11,126000.0,12.583,12.6124,12.5536,12.5756,126000.0
2008-04-07 12:00:00,17.1,17.12,17.09,17.12,92900.0,12.5683,12.583,12.5609,12.583,92900.0
2008-04-07 12:30:00,17.12,17.2,17.11,17.18,78300.0,12.583,12.6418,12.5756,12.6271,78300.0
2008-04-07 13:00:00,17.18,17.24,17.18,17.23,125200.0,12.6271,12.6712,12.6271,12.6638,125200.0
2008-04-07 13:30:00,17.23,17.31,17.22,17.29,411900.0,12.6638,12.7226,12.6565,12.7079,411900.0
2008-04-07 14:00:00,17.29,17.31,17.12,17.12,183000.0,12.7079,12.7226,12.583,12.583,183000.0
2008-04-07 14:30:00,17.12,17.13,17.02,17.02,152700.0,12.583,12.5903,12.5095,12.5095,152700.0
2008-04-07 15:00:00,17.02,17.03,16.96,17.0,165400.0,12.5095,12.5168,12.4654,12.4948,165400.0
2008-04-07 15:30:00,17.0,17.0,16.93,16.99,242800.0,12.4948,12.4948,12.4433,12.4874,242800.0
2008-04-08 09:30:00,16.85,16.92,16.76,16.77,433400.0,12.3845,12.436,12.3184,12.3257,433400.0
2008-04-08 10:00:00,16.76,16.84,16.69,16.69,362800.0,12.3184,12.3772,12.2669,12.2669,362800.0
2008-04-08 10:30:00,16.7,16.78,16.65,16.76,180600.0,12.2743,12.3331,12.2375,12.3184,180600.0
2008-04-08 11:00:00,16.76,16.9,16.76,16.85,101800.0,12.3184,12.4213,12.3184,12.3845,101800.0
2008-04-08 11:30:00,16.85,16.9,16.79,16.8,75800.0,12.3845,12.4213,12.3404,12.3478,75800.0
2008-04-08 12:00:00,16.79,16.83,16.79,16.81,60600.0,12.3404,12.3698,12.3404,12.3551,60600.0
2008-04-08 12:30:00,16.8,16.81,16.73,16.74,63000.0,12.3478,12.3551,12.2963,12.3037,63000.0
2008-04-08 13:00:00,16.75,16.81,16.74,16.77,59900.0,12.311,12.3551,12.3037,12.3257,59900.0
2008-04-08 13:30:00,16.76,16.76,16.7,16.7,53300.0,12.3184,12.3184,12.2743,12.2743,53300.0
2008-04-08 14:00:00,16.7,16.71,16.66,16.71,67400.0,12.2743,12.2816,12.2449,12.2816,67400.0
2008-04-08 14:30:00,16.71,16.76,16.69,16.76,87500.0,12.2816,12.3184,12.2669,12.3184,87500.0
2008-04-08 15:00:00,16.76,16.77,16.69,16.72,83700.0,12.3184,12.3257,12.2669,12.289,83700.0
2008-04-08 15:30:00,16.72,16.77,16.71,16.75,201300.0,12.289,12.3257,12.2816,12.311,201300.0
2008-04-09 09:30:00,16.71,16.74,16.5,16.73,781200.0,12.2816,12.3037,12.1273,12.2963,781200.0
2008-04-09 10:00:00,16.73,16.75,16.67,16.75,610300.0,12.2963,12.311,12.2522,12.311,610300.0
2008-04-09 10:30:00,16.75,16.76,16.63,16.63,163100.0,12.311,12.3184,12.2228,12.2228,163100.0
2008-04-09 11:00:00,16.63,16.65,16.45,16.48,148000.0,12.2228,12.2375,12.0905,12.1126,148000.0
2008-04-09 11:30:00,16.48,16.49,16.33,16.37,291800.0,12.1126,12.1199,12.0023,12.0317,291800.0
2008-04-09 12:00:00,16.37,16.41,16.37,16.41,58200.0,12.0317,12.0611,12.0317,12.0611,58200.0
2008-04-09 12:30:00,16.4,16.45,16.4,16.41,98500.0,12.0538,12.0905,12.0538,12.0611,98500.0
2008-04-09 13:00:00,16.42,16.5,16.38,16.47,118300.0,12.0685,12.1273,12.0391,12.1052,118300.0
2008-04-09 13:30:00,16.47,16.5,16.46,16.5,46300.0,12.1052,12.1273,12.0979,12.1273,46300.0
2008-04-09 14:00:00,16.5,16.5,16.42,16.44,128100.0,12.1273,12.1273,12.0685,12.0832,128100.0
2008-04-09 14:30:00,16.44,16.46,16.4,16.42,106500.0,12.0832,12.0979,12.0538,12.0685,106500.0
2008-04-09 15:00:00,16.43,16.45,16.39,16.44,174200.0,12.0758,12.0905,12.0464,12.0832,174200.0
2008-04-09 15:30:00,16.44,16.56,16.42,16.44,579900.0,12.0832,12.1714,12.0685,12.0832,579900.0
2008-04-10 09:30:00,16.42,16.89,16.42,16.87,570400.0,12.0685,12.4139,12.0685,12.3992,570400.0
2008-04-10 10:00:00,16.86,16.96,16.8,16.94,339200.0,12.3919,12.4654,12.3478,12.4507,339200.0
2008-04-10 10:30:00,16.95,16.96,16.89,16.91,167600.0,12.458,12.4654,12.4139,12.4286,167600.0
2008-04-10 11:00:00,16.91,16.92,16.85,16.86,181000.0,12.4286,12.436,12.3845,12.3919,181000.0
2008-04-10 11:30:00,16.85,17.08,16.83,17.08,324200.0,12.3845,12.5536,12.3698,12.5536,324200.0
2008-04-10 12:00:00,17.07,17.07,16.88,16.97,269300.0,12.5462,12.5462,12.4066,12.4727,269300.0
2008-04-10 12:30:00,16.97,16.97,16.86,16.9,165300.0,12.4727,12.4727,12.3919,12.4213,165300.0
2008-04-10 13:00:00,16.91,16.97,16.88,16.96,182000.0,12.4286,12.4727,12.4066,12.4654,182000.0
2008-04-10 13:30:00,16.97,16.98,16.92,16.94,103400.0,12.4727,12.4801,12.436,12.4507,103400.0
2008-04-10 14:00:00,16.94,17.01,16.92,17.0,203500.0,12.4507,12.5021,12.436,12.4948,203500.0
2008-04-10 14:30:00,17.0,17.03,16.98,17.02,490500.0,12.4948,12.5168,12.4801,12.5095,490500.0
2008-04-10 15:00:00,17.02,17.05,16.98,16.99,619100.0,12.5095,12.5315,12.4801,12.4874,619100.0
2008-04-10 15:30:00,16.99,17.01,16.95,16.97,853400.0,12.4874,12.5021,12.458,12.4727,853400.0
2008-04-11 09:30:00,16.73,17.0,16.73,16.9,491300.0,12.2963,12.4948,12.2963,12.4213,491300.0
2008-04-11 10:00:00,16.9,17.03,16.9,16.97,589500.0,12.4213,12.5168,12.4213,12.4727,589500.0
2008-04-11 10:30:00,16.97,17.01,16.94,16.96,389400.0,12.4727,12.5021,12.4507,12.4654,389400.0
2008-04-11 11:00:00,16.96,17.0,16.95,16.97,246700.0,12.4654,12.4948,12.458,12.4727,246700.0
2008-04-11 11:30:00,16.97,17.0,16.95,17.0,212700.0,12.4727,12.4948,12.458,12.4948,212700.0
2008-04-11 12:00:00,16.99,17.0,16.95,16.98,299300.0,12.4874,12.4948,12.458,12.4801,299300.0
2008-04-11 12:30:00,16.98,17.0,16.92,16.99,226200.0,12.4801,12.4948,12.436,12.4874,226200.0
2008-04-11 13:00:00,16.99,17.0,16.97,16.98,116200.0,12.4874,12.4948,12.4727,12.4801,116200.0
2008-04-11 13:30:00,16.98,16.99,16.87,16.91,359200.0,12.4801,12.4874,12.3992,12.4286,359200.0
2008-04-11 14:00:00,16.9,16.91,16.79,16.86,304400.0,12.4213,12.4286,12.3404,12.3919,304400.0
2008-04-11 14:30:00,16.85,16.91,16.79,16.79,312400.0,12.3845,12.4286,12.3404,12.3404,312400.0
2008-04-11 15:00:00,16.79,16.88,16.76,16.88,313100.0,12.3404,12.4066,12.3184,12.4066,313100.0
2008-04-11 15:30:00,16.87,16.91,16.83,16.87,581900.0,12.3992,12.4286,12.3698,12.3992,581900.0
2008-04-14 09:30:00,16.88,17.18,16.88,17.12,1248900.0,12.4066,12.6271,12.4066,12.583,1248900.0
2008-04-14 10:00:00,17.12,17.13,16.95,17.02,455900.0,12.583,12.5903,12.458,12.5095,455900.0
2008-04-14 10:30:00,17.02,17.04,16.97,17.0,144800.0,12.5095,12.5242,12.4727,12.4948,144800.0
2008-04-14 11:00:00,17.0,17.01,16.92,16.98,228200.0,12.4948,12.5021,12.436,12.4801,228200.0
2008-04-14 11:30:00,16.98,17.02,16.98,17.0,426500.0,12.4801,12.5095,12.4801,12.4948,426500.0
2008-04-14 12:00:00,17.01,17.07,16.99,17.06,428900.0,12.5021,12.5462,12.4874,12.5389,428900.0
2008-04-14 12:30:00,17.06,17.07,16.99,17.01,290100.0,12.5389,12.5462,12.4874,12.5021,290100.0
2008-04-14 13:00:00,17.01,17.03,17.0,17.02,266600.0,12.5021,12.5168,12.4948,12.5095,266600.0
2008-04-14 13:30:00,17.02,17.02,16.98,17.02,248700.0,12.5095,12.5095,12.4801,12.5095,248700.0
2008-04-14 14:00:00,17.01,17.02,16.99,17.02,224300.0,12.5021,12.5095,12.4874,12.5095,224300.0
2008-04-14 14:30:00,17.02,17.02,16.99,17.0,338400.0,12.5095,12.5095,12.4874,12.4948,338400.0
2008-04-14 15:00:00,17.0,17.04,17.0,17.03,174700.0,12.4948,12.5242,12.4948,12.5168,174700.0
2008-04-14 15:30:00,17.04,17.23,17.02,17.12,796200.0,12.5242,12.6638,12.5095,12.583,796200.0
2008-04-15 09:30:00,17.26,17.5,17.25,17.45,392500.0,12.6859,12.8623,12.6785,12.8255,392500.0
2008-04-15 10:00:00,17.46,17.47,17.32,17.35,250300.0,12.8329,12.8402,12.73,12.752,250300.0
2008-04-15 10:30:00,17.35,17.36,17.26,17.26,251700.0,12.752,12.7594,12.6859,12.6859,251700.0
2008-04-15 11:00:00,17.26,17.26,17.0,17.11,340500.0,12.6859,12.6859,12.4948,12.5756,340500.0
2008-04-15 11:30:00,17.11,17.17,17.03,17.04,185400.0,12.5756,12.6197,12.5168,12.5242,185400.0
2008-04-15 12:00:00,17.03,17.16,17.02,17.15,140400.0,12.5168,12.6124,12.5095,12.605,140400.0
2008-04-15 12:30:00,17.16,17.25,17.15,17.24,202000.0,12.6124,12.6785,12.605,12.6712,202000.0
2008-04-15 13:00:00,17.25,17.25,17.15,17.2,135500.0,12.6785,12.6785,12.605,12.6418,135500.0
2008-04-15 13:30:00,17.2,17.35,17.18,17.35,191200.0,12.6418,12.752,12.6271,12.752,191200.0
2008-04-15 14:00:00,17.34,17.46,17.32,17.41,356300.0,12.7447,12.8329,12.73,12.7961,356300.0
2008-04-15 14:30:00,17.42,17.47,17.41,17.45,226100.0,12.8035,12.8402,12.7961,12.8255,226100.0
2008-04-15 15:00:00,17.45,17.59,17.45,17.58,356700.0,12.8255,12.9284,12.8255,12.9211,356700.0
2008-04-15 15:30:00,17.58,17.6,17.4,17.54,679600.0,12.9211,12.9358,12.7888,12.8917,679600.0
2008-04-16 09:30:00,17.67,17.9,17.67,17.76,322200.0,12.9872,13.1563,12.9872,13.0534,322200.0
2008-04-16 10:00:00,17.75,17.84,17.72,17.81,314600.0,13.046,13.1122,13.024,13.0901,314600.0
2008-04-16 10:30:00,17.81,17.88,17.76,17.77,341000.0,13.0901,13.1416,13.0534,13.0607,341000.0
2008-04-16 11:00:00,17.77,17.78,17.74,17.78,174600.0,13.0607,13.0681,13.0387,13.0681,174600.0
2008-04-16 11:30:00,17.77,17.81,17.74,17.75,224300.0,13.0607,13.0901,13.0387,13.046,224300.0
2008-04-16 12:00:00,17.75,17.78,17.73,17.78,231600.0,13.046,13.0681,13.0313,13.0681,231600.0
2008-04-16 12:30:00,17.78,17.83,17.77,17.83,152700.0,13.0681,13.1048,13.0607,13.1048,152700.0
2008-04-16 13:00:00,17.83,17.88,17.8,17.86,221800.0,13.1048,13.1416,13.0828,13.1269,221800.0
2008-04-16 13:30:00,17.86,17.87,17.83,17.83,182300.0,13.1269,13.1342,13.1048,13.1048,182300.0
2008-04-16 14:00:00,17.83,17.83,17.73,17.78,318300.0,13.1048,13.1048,13.0313,13.0681,318300.0
2008-04-16 14:30:00,17.78,17.81,17.76,17.78,298200.0,13.0681,13.0901,13.0534,13.0681,298200.0
2008-04-16 15:00:00,17.78,17.8,17.77,17.8,295400.0,13.0681,13.0828,13.0607,13.0828,295400.0
2008-04-16 15:30:00,17.79,17.9,17.79,17.83,806800.0,13.0754,13.1563,13.0754,13.1048,806800.0
2008-04-17 09:30:00,17.84,18.16,17.82,17.95,391700.0,13.1122,13.3474,13.0975,13.193,391700.0
2008-04-17 10:00:00,17.94,18.02,17.86,17.98,285700.0,13.1857,13.2445,13.1269,13.2151,285700.0
2008-04-17 10:30:00,17.98,18.12,17.98,18.09,324100.0,13.2151,13.318,13.2151,13.2959,324100.0
2008-04-17 11:00:00,18.09,18.2,18.09,18.2,334400.0,13.2959,13.3768,13.2959,13.3768,334400.0
2008-04-17 11:30:00,18.2,18.27,18.13,18.23,644100.0,13.3768,13.4282,13.3253,13.3988,644100.0
2008-04-17 12:00:00,18.23,18.33,18.22,18.27,475200.0,13.3988,13.4723,13.3915,13.4282,475200.0
2008-04-17 12:30:00,18.28,18.35,18.24,18.34,553500.0,13.4356,13.487,13.4062,13.4797,553500.0
2008-04-17 13:00:00,18.34,18.48,18.33,18.44,371500.0,13.4797,13.5826,13.4723,13.5532,371500.0
2008-04-17 13:30:00,18.45,18.45,18.31,18.32,1176300.0,13.5605,13.5605,13.4576,13.465,1176300.0
2008-04-17 14:00:00,18.32,18.47,18.28,18.42,864000.0,13.465,13.5752,13.4356,13.5385,864000.0
2008-04-17 14:30:00,18.41,18.43,18.33,18.39,610500.0,13.5311,13.5458,13.4723,13.5164,610500.0
2008-04-17 15:00:00,18.4,18.46,18.39,18.43,650200.0,13.5238,13.5679,13.5164,13.5458,650200.0
2008-04-17 15:30:00,18.43,18.48,18.4,18.4,1405300.0,13.5458,13.5826,13.5238,13.5238,1405300.0
2008-04-18 09:30:00,18.82,19.4,18.82,19.17,2151000.0,13.8325,14.2588,13.8325,14.0897,2151000.0
2008-04-18 10:00:00,19.18,19.5,18.97,18.99,1599800.0,14.0971,14.3323,13.9427,13.9574,1599800.0
2008-04-18 10:30:00,19.0,19.09,18.88,19.09,644600.0,13.9648,14.0309,13.8766,14.0309,644600.0
2008-04-18 11:00:00,19.09,19.1,18.87,18.87,717300.0,14.0309,14.0383,13.8692,13.8692,717300.0
2008-04-18 11:30:00,18.88,19.0,18.82,18.94,619800.0,13.8766,13.9648,13.8325,13.9207,619800.0
2008-04-18 12:00:00,18.94,18.95,18.82,18.9,311200.0,13.9207,13.928,13.8325,13.8913,311200.0
2008-04-18 12:30:00,18.89,18.9,18.83,18.86,392000.0,13.8839,13.8913,13.8398,13.8619,392000.0
2008-04-18 13:00:00,18.86,18.99,18.86,18.98,448800.0,13.8619,13.9574,13.8619,13.9501,448800.0
2008-04-18 13:30:00,18.99,18.99,18.9,18.93,355400.0,13.9574,13.9574,13.8913,13.9133,355400.0
2008-04-18 14:00:00,18.94,18.98,18.93,18.98,364400.0,13.9207,13.9501,13.9133,13.9501,364400.0
2008-04-18 14:30:00,18.97,19.07,18.89,19.06,579900.0,13.9427,14.0162,13.8839,14.0089,579900.0
2008-04-18 15:00:00,19.07,19.07,18.89,18.93,473100.0,14.0162,14.0162,13.8839,13.9133,473100.0
2008-04-18 15:30:00,18.93,19.02,18.92,18.99,1153400.0,13.9133,13.9795,13.906,13.9574,1153400.0
2008-04-21 09:30:00,19.04,19.17,18.8,19.15,612500.0,13.9942,14.0897,13.8178,14.075,612500.0
2008-04-21 10:00:00,19.15,19.25,19.1,19.17,479100.0,14.075,14.1485,14.0383,14.0897,479100.0
2008-04-21 10:30:00,19.17,19.32,19.16,19.2,344300.0,14.0897,14.2,14.0824,14.1118,344300.0
2008-04-21 11:00:00,19.2,19.29,19.1,19.18,348800.0,14.1118,14.1779,14.0383,14.0971,348800.0
2008-04-21 11:30:00,19.18,19.23,19.17,19.21,251200.0,14.0971,14.1338,14.0897,14.1191,251200.0
2008-04-21 12:00:00,19.21,19.28,19.21,19.28,286300.0,14.1191,14.1706,14.1191,14.1706,286300.0
2008-04-21 12:30:00,19.28,19.41,19.27,19.4,274500.0,14.1706,14.2661,14.1632,14.2588,274500.0
2008-04-21 13:00:00,19.39,19.41,19.35,19.36,404800.0,14.2514,14.2661,14.222,14.2294,404800.0
2008-04-21 13:30:00,19.35,19.36,19.21,19.21,438500.0,14.222,14.2294,14.1191,14.1191,438500.0
2008-04-21 14:00:00,19.21,19.32,19.21,19.22,401500.0,14.1191,14.2,14.1191,14.1265,401500.0
2008-04-21 14:30:00,19.23,19.33,19.21,19.3,344700.0,14.1338,14.2073,14.1191,14.1853,344700.0
2008-04-21 15:00:00,19.31,19.45,19.31,19.39,465800.0,14.1926,14.2955,14.1926,14.2514,465800.0
2008-04-21 15:30:00,19.39,19.44,19.3,19.42,662200.0,14.2514,14.2882,14.1853,14.2735,662200.0
2008-04-22 09:30:00,19.33,19.44,19.23,19.26,198200.0,14.2073,14.2882,14.1338,14.1559,198200.0
2008-04-22 10:00:00,19.27,19.38,19.27,19.33,377900.0,14.1632,14.2441,14.1632,14.2073,377900.0
2008-04-22 10:30:00,19.33,19.34,19.12,19.12,284900.0,14.2073,14.2147,14.053,14.053,284900.0
2008-04-22 11:00:00,19.13,19.13,18.97,19.03,304900.0,14.0603,14.0603,13.9427,13.9868,304900.0
2008-04-22 11:30:00,19.03,19.03,18.83,18.86,196300.0,13.9868,13.9868,13.8398,13.8619,196300.0
2008-04-22 12:00:00,18.86,18.88,18.79,18.84,298800.0,13.8619,13.8766,13.8104,13.8472,298800.0
2008-04-22 12:30:00,18.84,18.84,18.75,18.75,334900.0,13.8472,13.8472,13.781,13.781,334900.0
2008-04-22 13:00:00,18.75,18.77,18.7,18.7,327400.0,13.781,13.7957,13.7443,13.7443,327400.0
2008-04-22 13:30:00,18.7,18.77,18.68,18.75,238400.0,13.7443,13.7957,13.7296,13.781,238400.0
2008-04-22 14:00:00,18.76,18.77,18.71,18.72,255500.0,13.7884,13.7957,13.7516,13.759,255500.0
2008-04-22 14:30:00,18.71,18.73,18.65,18.66,208400.0,13.7516,13.7663,13.7075,13.7149,208400.0
2008-04-22 15:00:00,18.67,18.77,18.66,18.75,228300.0,13.7222,13.7957,13.7149,13.781,228300.0
2008-04-22 15:30:00,18.75,18.79,18.69,18.79,689900.0,13.781,13.8104,13.7369,13.8104,689900.0
2008-04-23 09:30:00,18.81,19.08,18.58,18.59,321500.0,13.8251,14.0236,13.6561,13.6634,321500.0
2008-04-23 10:00:00,18.59,18.66,18.59,18.64,324400.0,13.6634,13.7149,13.6634,13.7002,324400.0
2008-04-23 10:30:00,18.65,18.67,18.6,18.62,571200.0,13.7075,13.7222,13.6708,13.6855,571200.0
2008-04-23 11:00:00,18.61,18.62,18.44,18.44,304000.0,13.6781,13.6855,13.5532,13.5532,304000.0
2008-04-23 11:30:00,18.44,18.44,18.24,18.27,549100.0,13.5532,13.5532,13.4062,13.4282,549100.0
2008-04-23 12:00:00,18.27,18.34,18.11,18.13,299200.0,13.4282,13.4797,13.3106,13.3253,299200.0
2008-04-23 12:30:00,18.14,18.16,18.04,18.16,354700.0,13.3327,13.3474,13.2592,13.3474,354700.0
2008-04-23 13:00:00,18.15,18.17,18.12,18.14,299400.0,13.34,13.3547,13.318,13.3327,299400.0
2008-04-23 13:30:00,18.14,18.18,18.04,18.06,670200.0,13.3327,13.3621,13.2592,13.2739,670200.0
2008-04-23 14:00:00,18.06,18.11,17.99,18.06,818100.0,13.2739,13.3106,13.2224,13.2739,818100.0
2008-04-23 14:30:00,18.06,18.15,18.06,18.12,313800.0,13.2739,13.34,13.2739,13.318,313800.0
2008-04-23 15:00:00,18.12,18.46,18.09,18.1,701300.0,13.318,13.5679,13.2959,13.3033,701300.0
2008-04-23 15:30:00,18.1,18.17,18.08,18.14,720600.0,13.3033,13.3547,13.2886,13.3327,720600.0
2008-04-24 09:30:00,18.17,18.37,18.12,18.15,260600.0,13.3547,13.5017,13.318,13.34,260600.0
2008-04-24 10:00:00,18.14,18.14,17.83,17.83,430200.0,13.3327,13.3327,13.1048,13.1048,430200.0
2008-04-24 10:30:00,17.83,17.87,17.72,17.75,395200.0,13.1048,13.1342,13.024,13.046,395200.0
2008-04-24 11:00:00,17.75,17.91,17.74,17.89,320700.0,13.046,13.1636,13.0387,13.1489,320700.0
2008-04-24 11:30:00,17.89,18.12,17.89,18.04,333600.0,13.1489,13.318,13.1489,13.2592,333600.0
2008-04-24 12:00:00,18.04,18.07,17.95,18.05,355500.0,13.2592,13.2812,13.193,13.2665,355500.0
2008-04-24 12:30:00,18.04,18.23,18.04,18.13,250100.0,13.2592,13.3988,13.2592,13.3253,250100.0
2008-04-24 13:00:00,18.13,18.2,18.01,18.01,254000.0,13.3253,13.3768,13.2371,13.2371,254000.0
2008-04-24 13:30:00,18.02,18.14,17.99,18.08,182200.0,13.2445,13.3327,13.2224,13.2886,182200.0
2008-04-24 14:00:00,18.08,18.16,18.06,18.16,289600.0,13.2886,13.3474,13.2739,13.3474,289600.0
2008-04-24 14:30:00,18.15,18.18,18.09,18.12,320900.0,13.34,13.3621,13.2959,13.318,320900.0
2008-04-24 15:00:00,18.13,18.18,18.07,18.09,297300.0,13.3253,13.3621,13.2812,13.2959,297300.0
2008-04-24 15:30:00,18.09,18.14,18.07,18.1,715400.0,13.2959,13.3327,13.2812,13.3033,715400.0
2008-04-25 09:30:00,18.23,18.25,18.01,18.09,161900.0,13.3988,13.4135,13.2371,13.2959,161900.0
2008-04-25 10:00:00,18.09,18.11,17.81,18.11,373100.0,13.2959,13.3106,13.0901,13.3106,373100.0
2008-04-25 10:30:00,18.11,18.16,18.05,18.11,178600.0,13.3106,13.3474,13.2665,13.3106,178600.0
2008-04-25 11:00:00,18.11,18.12,18.03,18.07,136600.0,13.3106,13.318,13.2518,13.2812,136600.0
2008-04-25 11:30:00,18.07,18.14,18.06,18.14,196600.0,13.2812,13.3327,13.2739,13.3327,196600.0
2008-04-25 12:00:00,18.13,18.15,18.1,18.12,220600.0,13.3253,13.34,13.3033,13.318,220600.0
2008-04-25 12:30:00,18.12,18.14,18.11,18.12,240000.0,13.318,13.3327,13.3106,13.318,240000.0
2008-04-25 13:00:00,18.12,18.14,18.04,18.07,266300.0,13.318,13.3327,13.2592,13.2812,266300.0
2008-04-25 13:30:00,18.07,18.22,18.05,18.19,191300.0,13.2812,13.3915,13.2665,13.3694,191300.0
2008-04-25 14:00:00,18.19,18.25,18.18,18.23,137600.0,13.3694,13.4135,13.3621,13.3988,137600.0
2008-04-25 14:30:00,18.22,18.3,18.14,18.16,324700.0,13.3915,13.4503,13.3327,13.3474,324700.0
2008-04-25 15:00:00,18.16,18.23,18.08,18.2,325900.0,13.3474,13.3988,13.2886,13.3768,325900.0
2008-04-25 15:30:00,18.2,18.2,18.07,18.15,554100.0,13.3768,13.3768,13.2812,13.34,554100.0
2008-04-28 09:30:00,18.03,18.74,17.86,18.37,504000.0,13.2518,13.7737,13.1269,13.5017,504000.0
2008-04-28 10:00:00,18.37,18.7,18.29,18.48,426700.0,13.5017,13.7443,13.4429,13.5826,426700.0
2008-04-28 10:30:00,18.48,18.62,18.37,18.6,382700.0,13.5826,13.6855,13.5017,13.6708,382700.0
2008-04-28 11:00:00,18.6,18.61,18.42,18.44,374100.0,13.6708,13.6781,13.5385,13.5532,374100.0
2008-04-28 11:30:00,18.43,18.44,18.38,18.42,284200.0,13.5458,13.5532,13.5091,13.5385,284200.0
2008-04-28 12:00:00,18.41,18.42,18.37,18.38,209000.0,13.5311,13.5385,13.5017,13.5091,209000.0
2008-04-28 12:30:00,18.37,18.42,18.37,18.39,103000.0,13.5017,13.5385,13.5017,13.5164,103000.0
2008-04-28 13:00:00,18.39,18.42,18.28,18.28,195400.0,13.5164,13.5385,13.4356,13.4356,195400.0
2008-04-28 13:30:00,18.29,18.38,18.29,18.36,136000.0,13.4429,13.5091,13.4429,13.4944,136000.0
2008-04-28 14:00:00,18.36,18.43,18.34,18.36,223800.0,13.4944,13.5458,13.4797,13.4944,223800.0
2008-04-28 14:30:00,18.35,18.38,18.34,18.35,170700.0,13.487,13.5091,13.4797,13.487,170700.0
2008-04-28 15:00:00,18.35,18.36,18.3,18.31,290800.0,13.487,13.4944,13.4503,13.4576,290800.0
2008-04-28 15:30:00,18.31,18.39,18.23,18.26,868000.0,13.4576,13.5164,13.3988,13.4209,868000.0
2008-04-29 09:30:00,18.25,18.41,17.9,17.99,692900.0,13.4135,13.5311,13.1563,13.2224,692900.0
2008-04-29 10:00:00,17.99,18.04,17.84,17.9,288700.0,13.2224,13.2592,13.1122,13.1563,288700.0
2008-04-29 10:30:00,17.9,17.93,17.79,17.89,385000.0,13.1563,13.1783,13.0754,13.1489,385000.0
2008-04-29 11:00:00,17.89,17.92,17.85,17.89,337400.0,13.1489,13.171,13.1195,13.1489,337400.0
2008-04-29 11:30:00,17.89,17.9,17.85,17.86,396700.0,13.1489,13.1563,13.1195,13.1269,396700.0
2008-04-29 12:00:00,17.86,17.86,17.78,17.83,271800.0,13.1269,13.1269,13.0681,13.1048,271800.0
2008-04-29 12:30:00,17.83,17.86,17.78,17.85,304200.0,13.1048,13.1269,13.0681,13.1195,304200.0
2008-04-29 13:00:00,17.85,17.89,17.82,17.88,345500.0,13.1195,13.1489,13.0975,13.1416,345500.0
2008-04-29 13:30:00,17.88,17.89,17.81,17.84,420500.0,13.1416,13.1489,13.0901,13.1122,420500.0
2008-04-29 14:00:00,17.84,17.86,17.83,17.85,244200.0,13.1122,13.1269,13.1048,13.1195,244200.0
2008-04-29 14:30:00,17.85,17.85,17.76,17.84,422800.0,13.1195,13.1195,13.0534,13.1122,422800.0
2008-04-29 15:00:00,17.83,17.86,17.81,17.84,448400.0,13.1048,13.1269,13.0901,13.1122,448400.0
2008-04-29 15:30:00,17.84,17.85,17.82,17.84,820000.0,13.1122,13.1195,13.0975,13.1122,820000.0
2008-04-30 09:30:00,17.85,17.91,17.62,17.74,362700.0,13.1195,13.1636,12.9505,13.0387,362700.0
2008-04-30 10:00:00,17.75,17.85,17.71,17.85,304100.0,13.046,13.1195,13.0166,13.1195,304100.0
2008-04-30 10:30:00,17.84,17.87,17.82,17.82,363500.0,13.1122,13.1342,13.0975,13.0975,363500.0
2008-04-30 11:00:00,17.82,17.88,17.79,17.84,659000.0,13.0975,13.1416,13.0754,13.1122,659000.0
2008-04-30 11:30:00,17.84,17.86,17.83,17.86,630400.0,13.1122,13.1269,13.1048,13.1269,630400.0
2008-04-30 12:00:00,17.86,17.87,17.84,17.85,355100.0,13.1269,13.1342,13.1122,13.1195,355100.0
2008-04-30 12:30:00,17.84,17.87,17.84,17.86,406200.0,13.1122,13.1342,13.1122,13.1269,406200.0
2008-04-30 13:00:00,17.85,17.89,17.8,17.82,287500.0,13.1195,13.1489,13.0828,13.0975,287500.0
2008-04-30 13:30:00,17.82,17.85,17.81,17.85,175700.0,13.0975,13.1195,13.0901,13.1195,175700.0
2008-04-30 14:00:00,17.84,17.94,17.76,17.86,466100.0,13.1122,13.1857,13.0534,13.1269,466100.0
2008-04-30 14:30:00,17.85,17.89,17.82,17.84,466100.0,13.1195,13.1489,13.0975,13.1122,466100.0
2008-04-30 15:00:00,17.84,17.85,17.75,17.78,581000.0,13.1122,13.1195,13.046,13.0681,581000.0
2008-04-30 15:30:00,17.78,17.83,17.74,17.8,849900.0,13.0681,13.1048,13.0387,13.0828,849900.0
2008-05-01 09:30:00,17.66,17.97,17.66,17.74,499400.0,12.9799,13.2077,12.9799,13.0387,499400.0
2008-05-01 10:00:00,17.74,17.82,17.65,17.72,380000.0,13.0387,13.0975,12.9725,13.024,380000.0
2008-05-01 10:30:00,17.72,17.76,17.68,17.74,297500.0,13.024,13.0534,12.9946,13.0387,297500.0
2008-05-01 11:00:00,17.74,17.74,17.65,17.72,251400.0,13.0387,13.0387,12.9725,13.024,251400.0
2008-05-01 11:30:00,17.72,17.81,17.71,17.75,389900.0,13.024,13.0901,13.0166,13.046,389900.0
2008-05-01 12:00:00,17.75,17.75,17.71,17.72,123800.0,13.046,13.046,13.0166,13.024,123800.0
2008-05-01 12:30:00,17.72,17.88,17.71,17.87,341200.0,13.024,13.1416,13.0166,13.1342,341200.0
2008-05-01 13:00:00,17.87,17.87,17.78,17.8,234400.0,13.1342,13.1342,13.0681,13.0828,234400.0
2008-05-01 13:30:00,17.8,17.8,17.77,17.8,132500.0,13.0828,13.0828,13.0607,13.0828,132500.0
2008-05-01 14:00:00,17.8,17.83,17.77,17.8,198200.0,13.0828,13.1048,13.0607,13.0828,198200.0
2008-05-01 14:30:00,17.79,17.84,17.78,17.81,211000.0,13.0754,13.1122,13.0681,13.0901,211000.0
2008-05-01 15:00:00,17.81,17.84,17.78,17.81,318700.0,13.0901,13.1122,13.0681,13.0901,318700.0
2008-05-01 15:30:00,17.81,17.86,17.8,17.86,680500.0,13.0901,13.1269,13.0828,13.1269,680500.0
2008-05-02 09:30:00,18.13,18.15,17.97,17.98,734600.0,13.3253,13.34,13.2077,13.2151,734600.0
2008-05-02 10:00:00,17.98,18.01,17.82,17.82,599100.0,13.2151,13.2371,13.0975,13.0975,599100.0
2008-05-02 10:30:00,17.82,17.89,17.75,17.76,495100.0,13.0975,13.1489,13.046,13.0534,495100.0
2008-05-02 11:00:00,17.76,17.76,17.67,17.74,520400.0,13.0534,13.0534,12.9872,13.0387,520400.0
2008-05-02 11:30:00,17.74,17.8,17.73,17.77,357700.0,13.0387,13.0828,13.0313,13.0607,357700.0
2008-05-02 12:00:00,17.77,17.77,17.73,17.76,142100.0,13.0607,13.0607,13.0313,13.0534,142100.0
2008-05-02 12:30:00,17.75,17.76,17.74,17.74,73100.0,13.046,13.0534,13.0387,13.0387,73100.0
2008-05-02 13:00:00,17.75,17.77,17.69,17.75,200100.0,13.046,13.0607,13.0019,13.046,200100.0
2008-05-02 13:30:00,17.74,17.79,17.74,17.77,261200.0,13.0387,13.0754,13.0387,13.0607,261200.0
2008-05-02 14:00:00,17.76,17.76,17.71,17.75,193300.0,13.0534,13.0534,13.0166,13.046,193300.0
2008-05-02 14:30:00,17.75,17.76,17.74,17.74,255400.0,13.046,13.0534,13.0387,13.0387,255400.0
2008-05-02 15:00:00,17.74,17.82,17.72,17.8,371800.0,13.0387,13.0975,13.024,13.0828,371800.0
2008-05-02 15:30:00,17.79,17.8,17.77,17.78,401900.0,13.0754,13.0828,13.0607,13.0681,401900.0
2008-05-05 09:30:00,17.85,18.03,17.69,17.9,932600.0,13.1195,13.2518,13.0019,13.1563,932600.0
2008-05-05 10:00:00,17.9,18.06,17.87,17.87,341400.0,13.1563,13.2739,13.1342,13.1342,341400.0
2008-05-05 10:30:00,17.86,17.92,17.82,17.82,227800.0,13.1269,13.171,13.0975,13.0975,227800.0
2008-05-05 11:00:00,17.82,17.82,17.72,17.76,218700.0,13.0975,13.0975,13.024,13.0534,218700.0
2008-05-05 11:30:00,17.77,17.84,17.76,17.77,230700.0,13.0607,13.1122,13.0534,13.0607,230700.0
2008-05-05 12:00:00,17.76,17.78,17.72,17.72,163800.0,13.0534,13.0681,13.024,13.024,163800.0
2008-05-05 12:30:00,17.72,17.83,17.72,17.8,180000.0,13.024,13.1048,13.024,13.0828,180000.0
2008-05-05 13:00:00,17.8,17.81,17.77,17.8,249400.0,13.0828,13.0901,13.0607,13.0828,249400.0
2008-05-05 13:30:00,17.8,17.81,17.72,17.73,273300.0,13.0828,13.0901,13.024,13.0313,273300.0
2008-05-05 14:00:00,17.73,17.86,17.7,17.84,355400.0,13.0313,13.1269,13.0093,13.1122,355400.0
2008-05-05 14:30:00,17.85,17.87,17.83,17.84,272300.0,13.1195,13.1342,13.1048,13.1122,272300.0
2008-05-05 15:00:00,17.85,17.96,17.85,17.95,452400.0,13.1195,13.2004,13.1195,13.193,452400.0
2008-05-05 15:30:00,17.94,18.0,17.92,17.95,616000.0,13.1857,13.2298,13.171,13.193,616000.0
2008-05-06 09:30:00,17.81,17.88,17.39,17.64,244300.0,13.0901,13.1416,12.7814,12.9652,244300.0
2008-05-06 10:00:00,17.64,17.68,17.52,17.52,308200.0,12.9652,12.9946,12.877,12.877,308200.0
2008-05-06 10:30:00,17.52,17.61,17.46,17.52,387700.0,12.877,12.9431,12.8329,12.877,387700.0
2008-05-06 11:00:00,17.52,17.58,17.49,17.58,265600.0,12.877,12.9211,12.8549,12.9211,265600.0
2008-05-06 11:30:00,17.58,17.63,17.57,17.62,180900.0,12.9211,12.9578,12.9137,12.9505,180900.0
2008-05-06 12:00:00,17.63,17.73,17.63,17.71,191200.0,12.9578,13.0313,12.9578,13.0166,191200.0
2008-05-06 12:30:00,17.71,17.76,17.7,17.74,232900.0,13.0166,13.0534,13.0093,13.0387,232900.0
2008-05-06 13:00:00,17.75,17.78,17.73,17.76,513900.0,13.046,13.0681,13.0313,13.0534,513900.0
2008-05-06 13:30:00,17.76,17.82,17.74,17.81,402700.0,13.0534,13.0975,13.0387,13.0901,402700.0
2008-05-06 14:00:00,17.8,17.81,17.67,17.72,393800.0,13.0828,13.0901,12.9872,13.024,393800.0
2008-05-06 14:30:00,17.71,17.77,17.71,17.75,582400.0,13.0166,13.0607,13.0166,13.046,582400.0
2008-05-06 15:00:00,17.74,17.76,17.54,17.72,514900.0,13.0387,13.0534,12.8917,13.024,514900.0
2008-05-06 15:30:00,17.72,17.76,17.69,17.7,836100.0,13.024,13.0534,13.0019,13.0093,836100.0
2008-05-07 09:30:00,17.75,17.78,17.55,17.62,541100.0,13.046,13.0681,12.899,12.9505,541100.0
2008-05-07 10:00:00,17.62,17.8,17.62,17.74,539500.0,12.9505,13.0828,12.9505,13.0387,539500.0
2008-05-07 10:30:00,17.75,17.8,17.72,17.72,538300.0,13.046,13.0828,13.024,13.024,538300.0
2008-05-07 11:00:00,17.72,17.78,17.63,17.63,342800.0,13.024,13.0681,12.9578,12.9578,342800.0
2008-05-07 11:30:00,17.63,17.76,17.63,17.75,267600.0,12.9578,13.0534,12.9578,13.046,267600.0
2008-05-07 12:00:00,17.75,17.77,17.72,17.77,270200.0,13.046,13.0607,13.024,13.0607,270200.0
2008-05-07 12:30:00,17.76,17.8,17.76,17.8,359300.0,13.0534,13.0828,13.0534,13.0828,359300.0
2008-05-07 13:00:00,17.8,17.8,17.74,17.76,211900.0,13.0828,13.0828,13.0387,13.0534,211900.0
2008-05-07 13:30:00,17.76,17.79,17.73,17.76,215000.0,13.0534,13.0754,13.0313,13.0534,215000.0
2008-05-07 14:00:00,17.76,17.77,17.68,17.68,231300.0,13.0534,13.0607,12.9946,12.9946,231300.0
2008-05-07 14:30:00,17.68,17.74,17.62,17.69,367900.0,12.9946,13.0387,12.9505,13.0019,367900.0
2008-05-07 15:00:00,17.69,17.82,17.68,17.72,549900.0,13.0019,13.0975,12.9946,13.024,549900.0
2008-05-07 15:30:00,17.72,17.77,17.66,17.68,536400.0,13.024,13.0607,12.9799,12.9946,536400.0
2008-05-08 09:30:00,17.73,17.93,17.73,17.88,254400.0,13.0313,13.1783,13.0313,13.1416,254400.0
2008-05-08 10:00:00,17.88,17.91,17.77,17.83,329100.0,13.1416,13.1636,13.0607,13.1048,329100.0
2008-05-08 10:30:00,17.83,17.84,17.71,17.76,265900.0,13.1048,13.1122,13.0166,13.0534,265900.0
2008-05-08 11:00:00,17.75,17.82,17.74,17.78,318700.0,13.046,13.0975,13.0387,13.0681,318700.0
2008-05-08 11:30:00,17.78,17.84,17.76,17.79,201700.0,13.0681,13.1122,13.0534,13.0754,201700.0
2008-05-08 12:00:00,17.78,17.8,17.73,17.73,120800.0,13.0681,13.0828,13.0313,13.0313,120800.0
2008-05-08 12:30:00,17.73,17.73,17.71,17.71,82300.0,13.0313,13.0313,13.0166,13.0166,82300.0
2008-05-08 13:00:00,17.71,17.81,17.67,17.79,194800.0,13.0166,13.0901,12.9872,13.0754,194800.0
2008-05-08 13:30:00,17.79,17.8,17.75,17.79,241200.0,13.0754,13.0828,13.046,13.0754,241200.0
2008-05-08 14:00:00,17.8,17.8,17.73,17.79,250600.0,13.0828,13.0828,13.0313,13.0754,250600.0
2008-05-08 14:30:00,17.79,17.8,17.77,17.78,138100.0,13.0754,13.0828,13.0607,13.0681,138100.0
2008-05-08 15:00:00,17.78,17.8,17.76,17.77,244600.0,13.0681,13.0828,13.0534,13.0607,244600.0
2008-05-08 15:30:00,17.77,17.82,17.75,17.8,470600.0,13.0607,13.0975,13.046,13.0828,470600.0
2008-05-09 09:30:00,17.72,17.73,17.42,17.44,193000.0,13.024,13.0313,12.8035,12.8182,193000.0
2008-05-09 10:00:00,17.44,17.51,17.39,17.45,216400.0,12.8182,12.8696,12.7814,12.8255,216400.0
2008-05-09 10:30:00,17.44,17.48,17.39,17.39,220200.0,12.8182,12.8476,12.7814,12.7814,220200.0
2008-05-09 11:00:00,17.39,17.42,17.35,17.4,266800.0,12.7814,12.8035,12.752,12.7888,266800.0
2008-05-09 11:30:00,17.4,17.41,17.34,17.38,140300.0,12.7888,12.7961,12.7447,12.7741,140300.0
2008-05-09 12:00:00,17.38,17.4,17.33,17.39,143600.0,12.7741,12.7888,12.7373,12.7814,143600.0
2008-05-09 12:30:00,17.38,17.48,17.35,17.48,193100.0,12.7741,12.8476,12.752,12.8476,193100.0
2008-05-09 13:00:00,17.47,17.48,17.42,17.45,205300.0,12.8402,12.8476,12.8035,12.8255,205300.0
2008-05-09 13:30:00,17.44,17.46,17.39,17.43,196900.0,12.8182,12.8329,12.7814,12.8108,196900.0
2008-05-09 14:00:00,17.43,17.43,17.32,17.32,254600.0,12.8108,12.8108,12.73,12.73,254600.0
2008-05-09 14:30:00,17.32,17.39,17.31,17.31,188600.0,12.73,12.7814,12.7226,12.7226,188600.0
2008-05-09 15:00:00,17.31,17.33,17.28,17.33,406000.0,12.7226,12.7373,12.7006,12.7373,406000.0
2008-05-09 15:30:00,17.33,17.37,17.29,17.36,644500.0,12.7373,12.7667,12.7079,12.7594,644500.0
2008-05-12 09:30:00,17.5,17.65,17.34,17.52,212200.0,12.8623,12.9725,12.7447,12.877,212200.0
2008-05-12 10:00:00,17.52,17.6,17.49,17.57,207500.0,12.877,12.9358,12.8549,12.9137,207500.0
2008-05-12 10:30:00,17.57,17.7,17.56,17.68,214500.0,12.9137,13.0093,12.9064,12.9946,214500.0
2008-05-12 11:00:00,17.68,17.77,17.68,17.73,360700.0,12.9946,13.0607,12.9946,13.0313,360700.0
2008-05-12 11:30:00,17.73,17.77,17.73,17.76,426000.0,13.0313,13.0607,13.0313,13.0534,426000.0
2008-05-12 12:00:00,17.76,17.78,17.73,17.73,373200.0,13.0534,13.0681,13.0313,13.0313,373200.0
2008-05-12 12:30:00,17.73,17.76,17.73,17.75,300300.0,13.0313,13.0534,13.0313,13.046,300300.0
2008-05-12 13:00:00,17.75,17.78,17.73,17.74,207300.0,13.046,13.0681,13.0313,13.0387,207300.0
2008-05-12 13:30:00,17.74,17.76,17.71,17.74,258300.0,13.0387,13.0534,13.0166,13.0387,258300.0
2008-05-12 14:00:00,17.73,17.8,17.73,17.77,295200.0,13.0313,13.0828,13.0313,13.0607,295200.0
2008-05-12 14:30:00,17.77,17.79,17.75,17.76,208300.0,13.0607,13.0754,13.046,13.0534,208300.0
2008-05-12 15:00:00,17.75,17.76,17.74,17.75,177600.0,13.046,13.0534,13.0387,13.046,177600.0
2008-05-12 15:30:00,17.75,17.78,17.73,17.77,283800.0,13.046,13.0681,13.0313,13.0607,283800.0
2008-05-13 09:30:00,17.86,17.93,17.78,17.88,217400.0,13.1269,13.1783,13.0681,13.1416,217400.0
2008-05-13 10:00:00,17.88,17.91,17.7,17.87,376400.0,13.1416,13.1636,13.0093,13.1342,376400.0
2008-05-13 10:30:00,17.88,17.93,17.86,17.92,617300.0,13.1416,13.1783,13.1269,13.171,617300.0
2008-05-13 11:00:00,17.92,18.0,17.88,17.9,597700.0,13.171,13.2298,13.1416,13.1563,597700.0
2008-05-13 11:30:00,17.9,18.0,17.88,17.97,430000.0,13.1563,13.2298,13.1416,13.2077,430000.0
2008-05-13 12:00:00,17.97,18.0,17.92,17.98,354700.0,13.2077,13.2298,13.171,13.2151,354700.0
2008-05-13 12:30:00,17.99,18.01,17.94,17.95,267000.0,13.2224,13.2371,13.1857,13.193,267000.0
2008-05-13 13:00:00,17.94,18.01,17.94,18.01,290800.0,13.1857,13.2371,13.1857,13.2371,290800.0
2008-05-13 13:30:00,18.01,18.02,17.96,18.01,467400.0,13.2371,13.2445,13.2004,13.2371,467400.0
2008-05-13 14:00:00,18.01,18.1,17.96,18.03,467000.0,13.2371,13.3033,13.2004,13.2518,467000.0
2008-05-13 14:30:00,18.03,18.04,17.98,18.03,362600.0,13.2518,13.2592,13.2151,13.2518,362600.0
2008-05-13 15:00:00,18.04,18.1,17.91,17.94,592000.0,13.2592,13.3033,13.1636,13.1857,592000.0
2008-05-13 15:30:00,17.94,18.0,17.89,17.95,963400.0,13.1857,13.2298,13.1489,13.193,963400.0
2008-05-14 09:30:00,17.98,18.1,17.97,17.98,222500.0,13.2151,13.3033,13.2077,13.2151,222500.0
2008-05-14 10:00:00,17.98,18.06,17.91,18.05,217300.0,13.2151,13.2739,13.1636,13.2665,217300.0
2008-05-14 10:30:00,18.05,18.08,17.99,18.07,210100.0,13.2665,13.2886,13.2224,13.2812,210100.0
2008-05-14 11:00:00,18.07,18.2,18.04,18.2,229600.0,13.2812,13.3768,13.2592,13.3768,229600.0
2008-05-14 11:30:00,18.2,18.28,18.19,18.28,264400.0,13.3768,13.4356,13.3694,13.4356,264400.0
2008-05-14 12:00:00,18.27,18.34,17.97,18.31,273300.0,13.4282,13.4797,13.2077,13.4576,273300.0
2008-05-14 12:30:00,18.31,18.35,18.29,18.34,180900.0,13.4576,13.487,13.4429,13.4797,180900.0
2008-05-14 13:00:00,18.34,18.43,18.32,18.37,318900.0,13.4797,13.5458,13.465,13.5017,318900.0
2008-05-14 13:30:00,18.37,18.42,18.36,18.42,233600.0,13.5017,13.5385,13.4944,13.5385,233600.0
2008-05-14 14:00:00,18.42,18.42,18.32,18.38,299300.0,13.5385,13.5385,13.465,13.5091,299300.0
2008-05-14 14:30:00,18.39,18.44,18.38,18.4,227300.0,13.5164,13.5532,13.5091,13.5238,227300.0
2008-05-14 15:00:00,18.39,18.4,18.29,18.34,320800.0,13.5164,13.5238,13.4429,13.4797,320800.0
2008-05-14 15:30:00,18.33,18.34,18.11,18.14,642000.0,13.4723,13.4797,13.3106,13.3327,642000.0
2008-05-15 09:30:00,18.32,18.47,18.19,18.42,209100.0,13.465,13.5752,13.3694,13.5385,209100.0
2008-05-15 10:00:00,18.42,18.59,18.42,18.59,296900.0,13.5385,13.6634,13.5385,13.6634,296900.0
2008-05-15 10:30:00,18.58,18.64,18.56,18.56,270900.0,13.6561,13.7002,13.6414,13.6414,270900.0
2008-05-15 11:00:00,18.56,18.61,18.51,18.52,200800.0,13.6414,13.6781,13.6046,13.612,200800.0
2008-05-15 11:30:00,18.53,18.58,18.5,18.58,212200.0,13.6193,13.6561,13.5973,13.6561,212200.0
2008-05-15 12:00:00,18.57,18.73,18.57,18.69,266700.0,13.6487,13.7663,13.6487,13.7369,266700.0
2008-05-15 12:30:00,18.68,18.69,18.59,18.61,147500.0,13.7296,13.7369,13.6634,13.6781,147500.0
2008-05-15 13:00:00,18.6,18.66,18.6,18.6,115500.0,13.6708,13.7149,13.6708,13.6708,115500.0
2008-05-15 13:30:00,18.6,18.61,18.49,18.5,200300.0,13.6708,13.6781,13.5899,13.5973,200300.0
2008-05-15 14:00:00,18.5,18.55,18.45,18.47,201700.0,13.5973,13.634,13.5605,13.5752,201700.0
2008-05-15 14:30:00,18.47,18.52,18.46,18.52,225800.0,13.5752,13.612,13.5679,13.612,225800.0
2008-05-15 15:00:00,18.51,18.63,18.51,18.54,356400.0,13.6046,13.6928,13.6046,13.6267,356400.0
2008-05-15 15:30:00,18.54,18.64,18.53,18.59,441000.0,13.6267,13.7002,13.6193,13.6634,441000.0
2008-05-16 09:30:00,18.61,18.85,18.27,18.31,479900.0,13.6781,13.8545,13.4282,13.4576,479900.0
2008-05-16 10:00:00,18.3,18.36,18.16,18.25,287400.0,13.4503,13.4944,13.3474,13.4135,287400.0
2008-05-16 10:30:00,18.25,18.28,18.15,18.15,141800.0,13.4135,13.4356,13.34,13.34,141800.0
2008-05-16 11:00:00,18.15,18.25,18.11,18.2,220900.0,13.34,13.4135,13.3106,13.3768,220900.0
2008-05-16 11:30:00,18.2,18.32,18.19,18.3,172800.0,13.3768,13.465,13.3694,13.4503,172800.0
2008-05-16 12:00:00,18.31,18.34,18.28,18.32,93700.0,13.4576,13.4797,13.4356,13.465,93700.0
2008-05-16 12:30:00,18.32,18.34,18.27,18.27,128700.0,13.465,13.4797,13.4282,13.4282,128700.0
2008-05-16 13:00:00,18.28,18.34,18.24,18.28,176000.0,13.4356,13.4797,13.4062,13.4356,176000.0
2008-05-16 13:30:00,18.28,18.3,18.23,18.24,156800.0,13.4356,13.4503,13.3988,13.4062,156800.0
2008-05-16 14:00:00,18.24,18.25,18.21,18.24,114800.0,13.4062,13.4135,13.3841,13.4062,114800.0
2008-05-16 14:30:00,18.24,18.28,18.18,18.25,306900.0,13.4062,13.4356,13.3621,13.4135,306900.0
2008-05-16 15:00:00,18.25,18.3,18.22,18.25,188900.0,13.4135,13.4503,13.3915,13.4135,188900.0
2008-05-16 15:30:00,18.25,18.27,18.22,18.24,330500.0,13.4135,13.4282,13.3915,13.4062,330500.0
2008-05-19 09:30:00,18.3,18.35,18.13,18.31,180600.0,13.4503,13.487,13.3253,13.4576,180600.0
2008-05-19 10:00:00,18.3,18.46,18.3,18.45,99300.0,13.4503,13.5679,13.4503,13.5605,99300.0
2008-05-19 10:30:00,18.45,18.52,18.44,18.5,301600.0,13.5605,13.612,13.5532,13.5973,301600.0
2008-05-19 11:00:00,18.49,18.6,18.47,18.56,228800.0,13.5899,13.6708,13.5752,13.6414,228800.0
2008-05-19 11:30:00,18.56,18.68,18.55,18.61,369000.0,13.6414,13.7296,13.634,13.6781,369000.0
2008-05-19 12:00:00,18.61,18.61,18.52,18.57,286400.0,13.6781,13.6781,13.612,13.6487,286400.0
2008-05-19 12:30:00,18.57,18.61,18.46,18.55,259700.0,13.6487,13.6781,13.5679,13.634,259700.0
2008-05-19 13:00:00,18.54,18.6,18.54,18.56,201500.0,13.6267,13.6708,13.6267,13.6414,201500.0
2008-05-19 13:30:00,18.56,18.57,18.45,18.45,187500.0,13.6414,13.6487,13.5605,13.5605,187500.0
2008-05-19 14:00:00,18.45,18.46,18.33,18.36,230500.0,13.5605,13.5679,13.4723,13.4944,230500.0
2008-05-19 14:30:00,18.37,18.37,18.29,18.37,316700.0,13.5017,13.5017,13.4429,13.5017,316700.0
2008-05-19 15:00:00,18.37,18.38,18.33,18.34,253300.0,13.5017,13.5091,13.4723,13.4797,253300.0
2008-05-19 15:30:00,18.34,18.36,18.3,18.32,737900.0,13.4797,13.4944,13.4503,13.465,737900.0
2008-05-20 09:30:00,18.2,18.38,18.09,18.1,133800.0,13.3768,13.5091,13.2959,13.3033,133800.0
2008-05-20 10:00:00,18.1,18.18,18.08,18.16,162900.0,13.3033,13.3621,13.2886,13.3474,162900.0
2008-05-20 10:30:00,18.16,18.17,18.12,18.15,164900.0,13.3474,13.3547,13.318,13.34,164900.0
2008-05-20 11:00:00,18.14,18.16,18.09,18.11,203700.0,13.3327,13.3474,13.2959,13.3106,203700.0
2008-05-20 11:30:00,18.11,18.11,18.01,18.01,130600.0,13.3106,13.3106,13.2371,13.2371,130600.0
2008-05-20 12:00:00,18.01,18.02,17.98,18.02,87000.0,13.2371,13.2445,13.2151,13.2445,87000.0
2008-05-20 12:30:00,18.01,18.04,17.96,18.04,157300.0,13.2371,13.2592,13.2004,13.2592,157300.0
2008-05-20 13:00:00,18.03,18.11,18.03,18.11,95800.0,13.2518,13.3106,13.2518,13.3106,95800.0
2008-05-20 13:30:00,18.1,18.13,18.07,18.09,184900.0,13.3033,13.3253,13.2812,13.2959,184900.0
2008-05-20 14:00:00,18.09,18.1,18.0,18.01,135400.0,13.2959,13.3033,13.2298,13.2371,135400.0
2008-05-20 14:30:00,18.01,18.06,17.99,18.05,366100.0,13.2371,13.2739,13.2224,13.2665,366100.0
2008-05-20 15:00:00,18.05,18.12,18.05,18.1,228900.0,13.2665,13.318,13.2665,13.3033,228900.0
2008-05-20 15:30:00,18.09,18.15,18.03,18.11,487500.0,13.2959,13.34,13.2518,13.3106,487500.0
2008-05-21 09:30:00,18.1,18.33,18.1,18.32,115100.0,13.3033,13.4723,13.3033,13.465,115100.0
2008-05-21 10:00:00,18.32,18.52,18.3,18.47,412900.0,13.465,13.612,13.4503,13.5752,412900.0
2008-05-21 10:30:00,18.47,18.47,18.36,18.41,157400.0,13.5752,13.5752,13.4944,13.5311,157400.0
2008-05-21 11:00:00,18.41,18.45,18.35,18.39,137100.0,13.5311,13.5605,13.487,13.5164,137100.0
2008-05-21 11:30:00,18.39,18.44,18.36,18.41,127300.0,13.5164,13.5532,13.4944,13.5311,127300.0
2008-05-21 12:00:00,18.42,18.42,18.36,18.37,89000.0,13.5385,13.5385,13.4944,13.5017,89000.0
2008-05-21 12:30:00,18.38,18.4,18.32,18.33,144400.0,13.5091,13.5238,13.465,13.4723,144400.0
2008-05-21 13:00:00,18.33,18.34,18.21,18.21,131400.0,13.4723,13.4797,13.3841,13.3841,131400.0
2008-05-21 13:30:00,18.22,18.22,18.11,18.15,190200.0,13.3915,13.3915,13.3106,13.34,190200.0
2008-05-21 14:00:00,18.14,18.15,18.01,18.06,247100.0,13.3327,13.34,13.2371,13.2739,247100.0
2008-05-21 14:30:00,18.06,18.07,17.96,17.98,122400.0,13.2739,13.2812,13.2004,13.2151,122400.0
2008-05-21 15:00:00,17.98,18.02,17.94,17.99,183500.0,13.2151,13.2445,13.1857,13.2224,183500.0
2008-05-21 15:30:00,17.98,18.03,17.93,17.97,400700.0,13.2151,13.2518,13.1783,13.2077,400700.0
2008-05-22 09:30:00,17.96,18.39,17.94,18.33,234800.0,13.2004,13.5164,13.1857,13.4723,234800.0
2008-05-22 10:00:00,18.33,18.5,18.33,18.46,309400.0,13.4723,13.5973,13.4723,13.5679,309400.0
2008-05-22 10:30:00,18.46,18.5,18.39,18.4,183100.0,13.5679,13.5973,13.5164,13.5238,183100.0
2008-05-22 11:00:00,18.41,18.44,18.35,18.39,241800.0,13.5311,13.5532,13.487,13.5164,241800.0
2008-05-22 11:30:00,18.4,18.4,18.33,18.35,94600.0,13.5238,13.5238,13.4723,13.487,94600.0
2008-05-22 12:00:00,18.36,18.38,18.29,18.32,164100.0,13.4944,13.5091,13.4429,13.465,164100.0
2008-05-22 12:30:00,18.32,18.33,18.28,18.32,118800.0,13.465,13.4723,13.4356,13.465,118800.0
2008-05-22 13:00:00,18.31,18.33,18.25,18.29,176300.0,13.4576,13.4723,13.4135,13.4429,176300.0
2008-05-22 13:30:00,18.29,18.35,18.27,18.31,178800.0,13.4429,13.487,13.4282,13.4576,178800.0
2008-05-22 14:00:00,18.3,18.34,18.27,18.27,179200.0,13.4503,13.4797,13.4282,13.4282,179200.0
2008-05-22 14:30:00,18.28,18.32,18.27,18.29,198100.0,13.4356,13.465,13.4282,13.4429,198100.0
2008-05-22 15:00:00,18.29,18.32,18.25,18.27,187800.0,13.4429,13.465,13.4135,13.4282,187800.0
2008-05-22 15:30:00,18.28,18.38,18.26,18.35,454600.0,13.4356,13.5091,13.4209,13.487,454600.0
2008-05-23 09:30:00,18.31,18.34,17.95,18.0,177200.0,13.4576,13.4797,13.193,13.2298,177200.0
2008-05-23 10:00:00,18.0,18.13,17.96,18.01,243800.0,13.2298,13.3253,13.2004,13.2371,243800.0
2008-05-23 10:30:00,18.0,18.04,17.84,17.91,361800.0,13.2298,13.2592,13.1122,13.1636,361800.0
2008-05-23 11:00:00,17.91,17.92,17.82,17.83,148200.0,13.1636,13.171,13.0975,13.1048,148200.0
2008-05-23 11:30:00,17.83,17.88,17.81,17.83,159700.0,13.1048,13.1416,13.0901,13.1048,159700.0
2008-05-23 12:00:00,17.83,17.89,17.73,17.75,208500.0,13.1048,13.1489,13.0313,13.046,208500.0
2008-05-23 12:30:00,17.74,17.79,17.74,17.78,187300.0,13.0387,13.0754,13.0387,13.0681,187300.0
2008-05-23 13:00:00,17.79,17.83,17.74,17.82,183600.0,13.0754,13.1048,13.0387,13.0975,183600.0
2008-05-23 13:30:00,17.83,17.91,17.78,17.78,315600.0,13.1048,13.1636,13.0681,13.0681,315600.0
2008-05-23 14:00:00,17.79,17.85,17.77,17.81,151700.0,13.0754,13.1195,13.0607,13.0901,151700.0
2008-05-23 14:30:00,17.81,17.93,17.8,17.9,155200.0,13.0901,13.1783,13.0828,13.1563,155200.0
2008-05-23 15:00:00,17.89,17.92,17.84,17.89,171700.0,13.1489,13.171,13.1122,13.1489,171700.0
2008-05-23 15:30:00,17.89,17.93,17.82,17.84,305500.0,13.1489,13.1783,13.0975,13.1122,305500.0
2008-05-27 09:30:00,17.79,18.02,17.69,17.96,160200.0,13.0754,13.2445,13.0019,13.2004,160200.0
2008-05-27 10:00:00,17.99,18.15,17.97,18.0,314900.0,13.2224,13.34,13.2077,13.2298,314900.0
2008-05-27 10:30:00,18.0,18.01,17.95,17.99,213500.0,13.2298,13.2371,13.193,13.2224,213500.0
2008-05-27 11:00:00,18.0,18.0,17.82,17.82,240000.0,13.2298,13.2298,13.0975,13.0975,240000.0
2008-05-27 11:30:00,17.83,17.88,17.73,17.74,148600.0,13.1048,13.1416,13.0313,13.0387,148600.0
2008-05-27 12:00:00,17.73,17.8,17.7,17.72,302600.0,13.0313,13.0828,13.0093,13.024,302600.0
2008-05-27 12:30:00,17.72,17.76,17.71,17.75,275300.0,13.024,13.0534,13.0166,13.046,275300.0
2008-05-27 13:00:00,17.76,17.8,17.72,17.78,148600.0,13.0534,13.0828,13.024,13.0681,148600.0
2008-05-27 13:30:00,17.78,17.84,17.76,17.82,122700.0,13.0681,13.1122,13.0534,13.0975,122700.0
2008-05-27 14:00:00,17.83,17.92,17.81,17.9,87200.0,13.1048,13.171,13.0901,13.1563,87200.0
2008-05-27 14:30:00,17.91,18.12,17.9,17.97,151500.0,13.1636,13.318,13.1563,13.2077,151500.0
2008-05-27 15:00:00,17.96,18.01,17.95,18.01,142800.0,13.2004,13.2371,13.193,13.2371,142800.0
2008-05-27 15:30:00,18.02,18.03,17.96,17.99,225600.0,13.2445,13.2518,13.2004,13.2224,225600.0
2008-05-28 09:30:00,18.08,18.16,17.8,17.85,123400.0,13.3178,13.3767,13.1115,13.1484,123400.0
2008-05-28 10:00:00,17.85,17.86,17.71,17.8,131900.0,13.1484,13.1557,13.0452,13.1115,131900.0
2008-05-28 10:30:00,17.81,17.97,17.8,17.93,159800.0,13.1189,13.2368,13.1115,13.2073,159800.0
2008-05-28 11:00:00,17.93,17.95,17.82,17.84,159800.0,13.2073,13.222,13.1263,13.141,159800.0
2008-05-28 11:30:00,17.84,17.94,17.76,17.94,234500.0,13.141,13.2147,13.0821,13.2147,234500.0
2008-05-28 12:00:00,17.93,17.93,17.82,17.85,97700.0,13.2073,13.2073,13.1263,13.1484,97700.0
2008-05-28 12:30:00,17.84,17.85,17.78,17.8,52000.0,13.141,13.1484,13.0968,13.1115,52000.0
2008-05-28 13:00:00,17.8,17.93,17.78,17.93,144300.0,13.1115,13.2073,13.0968,13.2073,144300.0
2008-05-28 13:30:00,17.92,18.06,17.92,18.03,343400.0,13.1999,13.3031,13.1999,13.281,343400.0
2008-05-28 14:00:00,18.03,18.07,17.98,18.0,248200.0,13.281,13.3104,13.2441,13.2589,248200.0
2008-05-28 14:30:00,18.0,18.07,18.0,18.05,177500.0,13.2589,13.3104,13.2589,13.2957,177500.0
2008-05-28 15:00:00,18.06,18.24,18.05,18.24,424800.0,13.3031,13.4356,13.2957,13.4356,424800.0
2008-05-28 15:30:00,18.24,18.24,18.08,18.2,734600.0,13.4356,13.4356,13.3178,13.4062,734600.0
2008-05-29 09:30:00,18.19,18.46,18.13,18.4,425000.0,13.3988,13.5977,13.3546,13.5535,425000.0
2008-05-29 10:00:00,18.4,18.59,18.27,18.57,262500.0,13.5535,13.6935,13.4577,13.6787,262500.0
2008-05-29 10:30:00,18.57,18.77,18.46,18.74,585000.0,13.6787,13.826,13.5977,13.804,585000.0
2008-05-29 11:00:00,18.74,18.81,18.67,18.71,479200.0,13.804,13.8555,13.7524,13.7819,479200.0
2008-05-29 11:30:00,18.72,18.81,18.67,18.79,297500.0,13.7892,13.8555,13.7524,13.8408,297500.0
2008-05-29 12:00:00,18.8,18.93,18.7,18.89,321000.0,13.8481,13.9439,13.7745,13.9144,321000.0
2008-05-29 12:30:00,18.89,18.97,18.88,18.89,407700.0,13.9144,13.9734,13.9071,13.9144,407700.0
2008-05-29 13:00:00,18.9,18.94,18.7,18.71,1604600.0,13.9218,13.9513,13.7745,13.7819,1604600.0
2008-05-29 13:30:00,18.7,18.76,18.66,18.72,574600.0,13.7745,13.8187,13.745,13.7892,574600.0
2008-05-29 14:00:00,18.73,18.82,18.71,18.82,210600.0,13.7966,13.8629,13.7819,13.8629,210600.0
2008-05-29 14:30:00,18.82,18.82,18.68,18.68,212500.0,13.8629,13.8629,13.7598,13.7598,212500.0
2008-05-29 15:00:00,18.68,18.69,18.6,18.62,240600.0,13.7598,13.7671,13.7008,13.7156,240600.0
2008-05-29 15:30:00,18.62,18.68,18.61,18.68,355800.0,13.7156,13.7598,13.7082,13.7598,355800.0
2008-05-30 09:30:00,18.7,18.79,18.55,18.58,247700.0,13.7745,13.8408,13.664,13.6861,247700.0
2008-05-30 10:00:00,18.58,18.6,18.5,18.54,192400.0,13.6861,13.7008,13.6272,13.6566,192400.0
2008-05-30 10:30:00,18.55,18.55,18.48,18.52,260100.0,13.664,13.664,13.6124,13.6419,260100.0
2008-05-30 11:00:00,18.52,18.59,18.47,18.57,376200.0,13.6419,13.6935,13.6051,13.6787,376200.0
2008-05-30 11:30:00,18.57,18.65,18.56,18.63,223600.0,13.6787,13.7377,13.6714,13.7229,223600.0
2008-05-30 12:00:00,18.64,18.68,18.62,18.68,158100.0,13.7303,13.7598,13.7156,13.7598,158100.0
2008-05-30 12:30:00,18.68,18.79,18.66,18.78,225300.0,13.7598,13.8408,13.745,13.8334,225300.0
2008-05-30 13:00:00,18.78,18.88,18.77,18.86,179900.0,13.8334,13.9071,13.826,13.8923,179900.0
2008-05-30 13:30:00,18.86,18.9,18.82,18.85,126600.0,13.8923,13.9218,13.8629,13.885,126600.0
2008-05-30 14:00:00,18.85,18.86,18.81,18.83,155800.0,13.885,13.8923,13.8555,13.8702,155800.0
2008-05-30 14:30:00,18.83,18.93,18.82,18.9,202500.0,13.8702,13.9439,13.8629,13.9218,202500.0
2008-05-30 15:00:00,18.9,18.91,18.81,18.81,224800.0,13.9218,13.9292,13.8555,13.8555,224800.0
2008-05-30 15:30:00,18.82,18.93,18.81,18.85,646600.0,13.8629,13.9439,13.8555,13.885,646600.0
2008-06-02 09:30:00,18.93,19.07,18.85,18.89,376700.0,13.9439,14.047,13.885,13.9144,376700.0
2008-06-02 10:00:00,18.9,18.97,18.77,18.84,281200.0,13.9218,13.9734,13.826,13.8776,281200.0
2008-06-02 10:30:00,18.83,18.92,18.8,18.9,242300.0,13.8702,13.9365,13.8481,13.9218,242300.0
2008-06-02 11:00:00,18.9,18.93,18.83,18.83,295400.0,13.9218,13.9439,13.8702,13.8702,295400.0
2008-06-02 11:30:00,18.83,18.83,18.7,18.81,337900.0,13.8702,13.8702,13.7745,13.8555,337900.0
2008-06-02 12:00:00,18.81,18.88,18.8,18.8,213600.0,13.8555,13.9071,13.8481,13.8481,213600.0
2008-06-02 12:30:00,18.8,18.81,18.61,18.66,275800.0,13.8481,13.8555,13.7082,13.745,275800.0
2008-06-02 13:00:00,18.67,18.73,18.65,18.71,210900.0,13.7524,13.7966,13.7377,13.7819,210900.0
2008-06-02 13:30:00,18.71,18.71,18.61,18.61,224800.0,13.7819,13.7819,13.7082,13.7082,224800.0
2008-06-02 14:00:00,18.61,18.63,18.54,18.59,207200.0,13.7082,13.7229,13.6566,13.6935,207200.0
2008-06-02 14:30:00,18.58,18.63,18.56,18.57,226400.0,13.6861,13.7229,13.6714,13.6787,226400.0
2008-06-02 15:00:00,18.56,18.57,18.52,18.56,287900.0,13.6714,13.6787,13.6419,13.6714,287900.0
2008-06-02 15:30:00,18.55,18.56,18.44,18.45,1108100.0,13.664,13.6714,13.583,13.5903,1108100.0
2008-06-03 09:30:00,18.22,18.27,17.97,17.97,519500.0,13.4209,13.4577,13.2368,13.2368,519500.0
2008-06-03 10:00:00,17.97,18.03,17.81,17.86,589500.0,13.2368,13.281,13.1189,13.1557,589500.0
2008-06-03 10:30:00,17.86,18.01,17.85,17.96,472200.0,13.1557,13.2662,13.1484,13.2294,472200.0
2008-06-03 11:00:00,17.96,18.0,17.85,17.88,398700.0,13.2294,13.2589,13.1484,13.1705,398700.0
2008-06-03 11:30:00,17.88,17.91,17.87,17.89,244300.0,13.1705,13.1926,13.1631,13.1778,244300.0
2008-06-03 12:00:00,17.9,17.9,17.71,17.72,336600.0,13.1852,13.1852,13.0452,13.0526,336600.0
2008-06-03 12:30:00,17.72,17.72,17.48,17.49,436000.0,13.0526,13.0526,12.8758,12.8832,436000.0
2008-06-03 13:00:00,17.49,17.57,17.33,17.35,452300.0,12.8832,12.9421,12.7653,12.7801,452300.0
2008-06-03 13:30:00,17.35,17.35,17.04,17.06,1086300.0,12.7801,12.7801,12.5517,12.5665,1086300.0
2008-06-03 14:00:00,17.06,17.08,16.72,16.85,1746300.0,12.5665,12.5812,12.316,12.4118,1746300.0
2008-06-03 14:30:00,16.84,17.33,16.82,17.12,1505700.0,12.4044,12.7653,12.3897,12.6107,1505700.0
2008-06-03 15:00:00,17.13,17.14,16.98,17.02,1683000.0,12.618,12.6254,12.5075,12.537,1683000.0
2008-06-03 15:30:00,17.01,17.03,16.96,17.0,2173300.0,12.5296,12.5444,12.4928,12.5223,2173300.0
2008-06-04 09:30:00,17.35,17.5,16.86,16.92,1353500.0,12.7801,12.8906,12.4191,12.4633,1353500.0
2008-06-04 10:00:00,16.92,17.02,16.92,16.98,619000.0,12.4633,12.537,12.4633,12.5075,619000.0
2008-06-04 10:30:00,16.99,17.0,16.76,16.76,690400.0,12.5149,12.5223,12.3455,12.3455,690400.0
2008-06-04 11:00:00,16.77,16.85,16.69,16.75,776000.0,12.3528,12.4118,12.2939,12.3381,776000.0
2008-06-04 11:30:00,16.75,16.99,16.75,16.95,563600.0,12.3381,12.5149,12.3381,12.4854,563600.0
2008-06-04 12:00:00,16.95,17.01,16.94,16.95,477100.0,12.4854,12.5296,12.4781,12.4854,477100.0
2008-06-04 12:30:00,16.95,16.99,16.9,16.9,373700.0,12.4854,12.5149,12.4486,12.4486,373700.0
2008-06-04 13:00:00,16.9,16.98,16.87,16.98,450500.0,12.4486,12.5075,12.4265,12.5075,450500.0
2008-06-04 13:30:00,16.98,17.07,16.98,17.05,590000.0,12.5075,12.5738,12.5075,12.5591,590000.0
2008-06-04 14:00:00,17.06,17.1,17.0,17.09,566300.0,12.5665,12.5959,12.5223,12.5886,566300.0
2008-06-04 14:30:00,17.09,17.19,17.02,17.06,644600.0,12.5886,12.6622,12.537,12.5665,644600.0
2008-06-04 15:00:00,17.07,17.17,16.8,17.13,613000.0,12.5738,12.6475,12.3749,12.618,613000.0
2008-06-04 15:30:00,17.13,17.17,17.08,17.12,743700.0,12.618,12.6475,12.5812,12.6107,743700.0
2008-06-05 09:30:00,17.21,17.26,16.9,17.07,474200.0,12.6769,12.7138,12.4486,12.5738,474200.0
2008-06-05 10:00:00,17.08,17.18,17.0,17.15,493300.0,12.5812,12.6548,12.5223,12.6328,493300.0
2008-06-05 10:30:00,17.14,17.28,17.09,17.09,500300.0,12.6254,12.7285,12.5886,12.5886,500300.0
2008-06-05 11:00:00,17.09,17.16,17.02,17.07,278900.0,12.5886,12.6401,12.537,12.5738,278900.0
2008-06-05 11:30:00,17.06,17.1,17.01,17.02,253400.0,12.5665,12.5959,12.5296,12.537,253400.0
2008-06-05 12:00:00,17.02,17.09,16.99,17.06,442100.0,12.537,12.5886,12.5149,12.5665,442100.0
2008-06-05 12:30:00,17.06,17.08,16.98,17.02,361500.0,12.5665,12.5812,12.5075,12.537,361500.0
2008-06-05 13:00:00,17.02,17.06,16.99,17.04,309600.0,12.537,12.5665,12.5149,12.5517,309600.0
2008-06-05 13:30:00,17.03,17.07,17.01,17.05,398800.0,12.5444,12.5738,12.5296,12.5591,398800.0
2008-06-05 14:00:00,17.04,17.06,16.96,17.0,426900.0,12.5517,12.5665,12.4928,12.5223,426900.0
2008-06-05 14:30:00,16.99,17.0,16.91,16.99,373100.0,12.5149,12.5223,12.456,12.5149,373100.0
2008-06-05 15:00:00,16.98,17.05,16.95,17.05,697200.0,12.5075,12.5591,12.4854,12.5591,697200.0
2008-06-05 15:30:00,17.04,17.06,16.93,16.96,1454800.0,12.5517,12.5665,12.4707,12.4928,1454800.0
2008-06-06 09:30:00,17.0,17.0,16.35,16.51,810000.0,12.5223,12.5223,12.0435,12.1613,810000.0
2008-06-06 10:00:00,16.52,16.54,16.36,16.49,848100.0,12.1687,12.1834,12.0508,12.1466,848100.0
2008-06-06 10:30:00,16.48,16.49,16.28,16.29,622600.0,12.1392,12.1466,11.9919,11.9993,622600.0
2008-06-06 11:00:00,16.28,16.4,16.19,16.35,406100.0,11.9919,12.0803,11.9256,12.0435,406100.0
2008-06-06 11:30:00,16.35,16.49,16.35,16.36,246100.0,12.0435,12.1466,12.0435,12.0508,246100.0
2008-06-06 12:00:00,16.35,16.42,16.32,16.4,337500.0,12.0435,12.095,12.0214,12.0803,337500.0
2008-06-06 12:30:00,16.39,16.51,16.39,16.41,263900.0,12.0729,12.1613,12.0729,12.0877,263900.0
2008-06-06 13:00:00,16.41,16.44,16.25,16.29,451000.0,12.0877,12.1098,11.9698,11.9993,451000.0
2008-06-06 13:30:00,16.28,16.4,16.23,16.34,410400.0,11.9919,12.0803,11.9551,12.0361,410400.0
2008-06-06 14:00:00,16.33,16.36,16.16,16.22,500700.0,12.0287,12.0508,11.9035,11.9477,500700.0
2008-06-06 14:30:00,16.22,16.26,16.18,16.21,381300.0,11.9477,11.9772,11.9182,11.9403,381300.0
2008-06-06 15:00:00,16.2,16.36,16.18,16.22,585500.0,11.933,12.0508,11.9182,11.9477,585500.0
2008-06-06 15:30:00,16.21,16.26,16.12,16.15,1036000.0,11.9403,11.9772,11.874,11.8961,1036000.0
2008-06-09 09:30:00,16.32,16.37,16.04,16.15,264000.0,12.0214,12.0582,11.8151,11.8961,264000.0
2008-06-09 10:00:00,16.16,16.2,16.05,16.13,250000.0,11.9035,11.933,11.8225,11.8814,250000.0
2008-06-09 10:30:00,16.12,16.19,16.12,16.14,397200.0,11.874,11.9256,11.874,11.8888,397200.0
2008-06-09 11:00:00,16.14,16.2,16.14,16.15,236800.0,11.8888,11.933,11.8888,11.8961,236800.0
2008-06-09 11:30:00,16.15,16.22,16.14,16.17,207500.0,11.8961,11.9477,11.8888,11.9109,207500.0
2008-06-09 12:00:00,16.17,16.19,16.1,16.1,154900.0,11.9109,11.9256,11.8593,11.8593,154900.0
2008-06-09 12:30:00,16.11,16.12,15.99,16.0,258300.0,11.8667,11.874,11.7783,11.7857,258300.0
2008-06-09 13:00:00,16.0,16.0,15.8,15.81,407500.0,11.7857,11.7857,11.6383,11.6457,407500.0
2008-06-09 13:30:00,15.81,15.81,15.61,15.64,586500.0,11.6457,11.6457,11.4984,11.5205,586500.0
2008-06-09 14:00:00,15.64,15.64,15.56,15.61,613200.0,11.5205,11.5205,11.4616,11.4984,613200.0
2008-06-09 14:30:00,15.61,15.62,15.54,15.56,548100.0,11.4984,11.5057,11.4468,11.4616,548100.0
2008-06-09 15:00:00,15.56,15.59,15.49,15.5,915300.0,11.4616,11.4836,11.41,11.4174,915300.0
2008-06-09 15:30:00,15.5,15.7,15.49,15.67,1489600.0,11.4174,11.5647,11.41,11.5426,1489600.0
2008-06-10 09:30:00,15.59,15.59,15.22,15.37,680800.0,11.4836,11.4836,11.2111,11.3216,680800.0
2008-06-10 10:00:00,15.37,15.55,15.35,15.49,567100.0,11.3216,11.4542,11.3069,11.41,567100.0
2008-06-10 10:30:00,15.49,15.5,15.4,15.47,319700.0,11.41,11.4174,11.3437,11.3953,319700.0
2008-06-10 11:00:00,15.47,15.47,15.41,15.44,327900.0,11.3953,11.3953,11.3511,11.3732,327900.0
2008-06-10 11:30:00,15.44,15.44,15.38,15.4,419000.0,11.3732,11.3732,11.329,11.3437,419000.0
2008-06-10 12:00:00,15.39,15.45,15.35,15.42,374000.0,11.3363,11.3805,11.3069,11.3584,374000.0
2008-06-10 12:30:00,15.42,15.47,15.4,15.43,416300.0,11.3584,11.3953,11.3437,11.3658,416300.0
2008-06-10 13:00:00,15.42,15.43,15.36,15.36,351500.0,11.3584,11.3658,11.3142,11.3142,351500.0
2008-06-10 13:30:00,15.37,15.38,15.25,15.27,396200.0,11.3216,11.329,11.2332,11.2479,396200.0
2008-06-10 14:00:00,15.27,15.28,15.17,15.25,569900.0,11.2479,11.2553,11.1743,11.2332,569900.0
2008-06-10 14:30:00,15.26,15.35,15.22,15.31,472900.0,11.2406,11.3069,11.2111,11.2774,472900.0
2008-06-10 15:00:00,15.32,15.37,15.26,15.27,599400.0,11.2848,11.3216,11.2406,11.2479,599400.0
2008-06-10 15:30:00,15.26,15.29,15.21,15.26,859400.0,11.2406,11.2627,11.2037,11.2406,859400.0
2008-06-11 09:30:00,15.23,15.23,14.91,14.91,791100.0,11.2185,11.2185,10.9828,10.9828,791100.0
2008-06-11 10:00:00,14.91,14.97,14.71,14.9,841100.0,10.9828,11.027,10.8354,10.9754,841100.0
2008-06-11 10:30:00,14.9,14.94,14.84,14.88,260700.0,10.9754,11.0049,10.9312,10.9607,260700.0
2008-06-11 11:00:00,14.87,14.88,14.71,14.73,512100.0,10.9533,10.9607,10.8354,10.8502,512100.0
2008-06-11 11:30:00,14.72,14.83,14.72,14.8,507500.0,10.8428,10.9238,10.8428,10.9017,507500.0
2008-06-11 12:00:00,14.8,14.95,14.77,14.9,571800.0,10.9017,11.0122,10.8796,10.9754,571800.0
2008-06-11 12:30:00,14.9,14.98,14.89,14.96,605500.0,10.9754,11.0343,10.968,11.0196,605500.0
2008-06-11 13:00:00,14.96,15.06,14.93,15.04,435700.0,11.0196,11.0932,10.9975,11.0785,435700.0
2008-06-11 13:30:00,15.05,15.09,14.98,15.08,522700.0,11.0859,11.1153,11.0343,11.108,522700.0
2008-06-11 14:00:00,15.09,15.14,14.87,14.92,902500.0,11.1153,11.1522,10.9533,10.9901,902500.0
2008-06-11 14:30:00,14.92,14.95,14.88,14.9,305300.0,10.9901,11.0122,10.9607,10.9754,305300.0
2008-06-11 15:00:00,14.91,14.92,14.9,14.9,492200.0,10.9828,10.9901,10.9754,10.9754,492200.0
2008-06-11 15:30:00,14.91,14.91,14.82,14.84,1024700.0,10.9828,10.9828,10.9165,10.9312,1024700.0
2008-06-12 09:30:00,14.94,15.04,14.66,14.8,526900.0,11.0049,11.0785,10.7986,10.9017,526900.0
2008-06-12 10:00:00,14.8,14.96,14.78,14.95,686000.0,10.9017,11.0196,10.887,11.0122,686000.0
2008-06-12 10:30:00,14.94,15.16,14.94,15.16,627700.0,11.0049,11.1669,11.0049,11.1669,627700.0
2008-06-12 11:00:00,15.17,15.33,15.16,15.29,511600.0,11.1743,11.2921,11.1669,11.2627,511600.0
2008-06-12 11:30:00,15.29,15.3,15.06,15.08,607200.0,11.2627,11.27,11.0932,11.108,607200.0
2008-06-12 12:00:00,15.08,15.1,15.03,15.1,543300.0,11.108,11.1227,11.0712,11.1227,543300.0
2008-06-12 12:30:00,15.1,15.15,15.06,15.07,406700.0,11.1227,11.1595,11.0932,11.1006,406700.0
2008-06-12 13:00:00,15.08,15.12,15.03,15.09,371700.0,11.108,11.1374,11.0712,11.1153,371700.0
2008-06-12 13:30:00,15.09,15.1,15.0,15.03,510100.0,11.1153,11.1227,11.0491,11.0712,510100.0
2008-06-12 14:00:00,15.02,15.04,14.94,14.94,351200.0,11.0638,11.0785,11.0049,11.0049,351200.0
2008-06-12 14:30:00,14.95,14.96,14.9,14.94,278900.0,11.0122,11.0196,10.9754,11.0049,278900.0
2008-06-12 15:00:00,14.93,14.95,14.78,14.79,483900.0,10.9975,11.0122,10.887,10.8944,483900.0
2008-06-12 15:30:00,14.78,14.88,14.78,14.85,859900.0,10.887,10.9607,10.887,10.9386,859900.0
2008-06-13 09:30:00,14.99,14.99,14.74,14.77,446000.0,11.0417,11.0417,10.8575,10.8796,446000.0
2008-06-13 10:00:00,14.76,14.87,14.74,14.76,343100.0,10.8723,10.9533,10.8575,10.8723,343100.0
2008-06-13 10:30:00,14.76,14.85,14.71,14.76,478400.0,10.8723,10.9386,10.8354,10.8723,478400.0
2008-06-13 11:00:00,14.76,14.82,14.72,14.74,518200.0,10.8723,10.9165,10.8428,10.8575,518200.0
2008-06-13 11:30:00,14.74,14.8,14.73,14.75,357600.0,10.8575,10.9017,10.8502,10.8649,357600.0
2008-06-13 12:00:00,14.76,14.8,14.75,14.77,315400.0,10.8723,10.9017,10.8649,10.8796,315400.0
2008-06-13 12:30:00,14.76,14.81,14.76,14.8,237100.0,10.8723,10.9091,10.8723,10.9017,237100.0
2008-06-13 13:00:00,14.8,14.81,14.78,14.79,340000.0,10.9017,10.9091,10.887,10.8944,340000.0
2008-06-13 13:30:00,14.8,14.81,14.76,14.79,244700.0,10.9017,10.9091,10.8723,10.8944,244700.0
2008-06-13 14:00:00,14.78,14.8,14.75,14.77,328200.0,10.887,10.9017,10.8649,10.8796,328200.0
2008-06-13 14:30:00,14.77,14.8,14.76,14.8,294800.0,10.8796,10.9017,10.8723,10.9017,294800.0
2008-06-13 15:00:00,14.8,14.83,14.79,14.8,540200.0,10.9017,10.9238,10.8944,10.9017,540200.0
2008-06-13 15:30:00,14.8,14.96,14.77,14.94,1210600.0,10.9017,11.0196,10.8796,11.0049,1210600.0
2008-06-16 09:30:00,14.84,14.98,14.7,14.79,536300.0,10.9312,11.0343,10.8281,10.8944,536300.0
2008-06-16 10:00:00,14.78,14.78,14.6,14.63,510100.0,10.887,10.887,10.7544,10.7765,510100.0
2008-06-16 10:30:00,14.63,14.67,14.59,14.64,546400.0,10.7765,10.806,10.747,10.7839,546400.0
2008-06-16 11:00:00,14.64,14.65,14.51,14.52,866700.0,10.7839,10.7912,10.6881,10.6955,866700.0
2008-06-16 11:30:00,14.52,14.55,14.46,14.55,528400.0,10.6955,10.7176,10.6513,10.7176,528400.0
2008-06-16 12:00:00,14.54,14.59,14.54,14.59,592700.0,10.7102,10.747,10.7102,10.747,592700.0
2008-06-16 12:30:00,14.59,14.59,14.54,14.57,360700.0,10.747,10.747,10.7102,10.7323,360700.0
2008-06-16 13:00:00,14.57,14.69,14.56,14.68,611600.0,10.7323,10.8207,10.7249,10.8133,611600.0
2008-06-16 13:30:00,14.68,14.74,14.64,14.73,441700.0,10.8133,10.8575,10.7839,10.8502,441700.0
2008-06-16 14:00:00,14.73,14.79,14.7,14.75,532700.0,10.8502,10.8944,10.8281,10.8649,532700.0
2008-06-16 14:30:00,14.74,14.76,14.69,14.71,421900.0,10.8575,10.8723,10.8207,10.8354,421900.0
2008-06-16 15:00:00,14.71,14.82,14.71,14.81,540700.0,10.8354,10.9165,10.8354,10.9091,540700.0
2008-06-16 15:30:00,14.81,14.81,14.69,14.77,793300.0,10.9091,10.9091,10.8207,10.8796,793300.0
2008-06-17 09:30:00,14.85,14.97,14.72,14.83,350200.0,10.9386,11.027,10.8428,10.9238,350200.0
2008-06-17 10:00:00,14.83,14.88,14.76,14.87,697400.0,10.9238,10.9607,10.8723,10.9533,697400.0
2008-06-17 10:30:00,14.87,15.05,14.85,15.05,540100.0,10.9533,11.0859,10.9386,11.0859,540100.0
2008-06-17 11:00:00,15.05,15.1,14.98,14.98,548200.0,11.0859,11.1227,11.0343,11.0343,548200.0
2008-06-17 11:30:00,14.99,15.03,14.93,15.01,356200.0,11.0417,11.0712,10.9975,11.0564,356200.0
2008-06-17 12:00:00,15.0,15.0,14.88,14.9,283700.0,11.0491,11.0491,10.9607,10.9754,283700.0
2008-06-17 12:30:00,14.89,14.91,14.82,14.89,325500.0,10.968,10.9828,10.9165,10.968,325500.0
2008-06-17 13:00:00,14.89,14.93,14.85,14.93,402200.0,10.968,10.9975,10.9386,10.9975,402200.0
2008-06-17 13:30:00,14.93,14.93,14.87,14.93,388400.0,10.9975,10.9975,10.9533,10.9975,388400.0
2008-06-17 14:00:00,14.92,14.94,14.91,14.91,296600.0,10.9901,11.0049,10.9828,10.9828,296600.0
2008-06-17 14:30:00,14.91,14.98,14.91,14.94,454600.0,10.9828,11.0343,10.9828,11.0049,454600.0
2008-06-17 15:00:00,14.94,14.97,14.88,14.93,507700.0,11.0049,11.027,10.9607,10.9975,507700.0
2008-06-17 15:30:00,14.92,14.92,14.87,14.91,835500.0,10.9901,10.9901,10.9533,10.9828,835500.0
2008-06-18 09:30:00,14.51,14.81,13.5,13.53,1906900.0,10.6881,10.9091,9.9441,9.9662,1906900.0
2008-06-18 10:00:00,13.53,13.54,13.2,13.29,1955700.0,9.9662,9.9736,9.7232,9.7895,1955700.0
2008-06-18 10:30:00,13.28,13.51,13.1,13.15,1819600.0,9.7821,9.9515,9.6495,9.6863,1819600.0
2008-06-18 11:00:00,13.15,13.55,13.12,13.45,1289700.0,9.6863,9.981,9.6642,9.9073,1289700.0
2008-06-18 11:30:00,13.45,13.76,13.45,13.61,989400.0,9.9073,10.1357,9.9073,10.0252,989400.0
2008-06-18 12:00:00,13.61,13.82,13.59,13.78,717200.0,10.0252,10.1799,10.0104,10.1504,717200.0
2008-06-18 12:30:00,13.78,13.78,13.46,13.47,711100.0,10.1504,10.1504,9.9147,9.9221,711100.0
2008-06-18 13:00:00,13.47,13.74,13.44,13.69,1936600.0,9.9221,10.1209,9.9,10.0841,1936600.0
2008-06-18 13:30:00,13.69,13.73,13.61,13.73,1047400.0,10.0841,10.1136,10.0252,10.1136,1047400.0
2008-06-18 14:00:00,13.73,13.94,13.71,13.85,1318200.0,10.1136,10.2683,10.0988,10.202,1318200.0
2008-06-18 14:30:00,13.84,13.92,13.82,13.91,904900.0,10.1946,10.2535,10.1799,10.2462,904900.0
2008-06-18 15:00:00,13.91,13.98,13.85,13.87,4121000.0,10.2462,10.2977,10.202,10.2167,4121000.0
2008-06-18 15:30:00,13.86,13.87,13.66,13.68,1745200.0,10.2093,10.2167,10.062,10.0767,1745200.0
2008-06-19 09:30:00,13.56,14.1,13.56,14.01,869400.0,9.9883,10.3861,9.9883,10.3198,869400.0
2008-06-19 10:00:00,14.01,14.02,13.93,13.96,589300.0,10.3198,10.3272,10.2609,10.283,589300.0
2008-06-19 10:30:00,13.96,14.05,13.94,14.0,801900.0,10.283,10.3493,10.2683,10.3124,801900.0
2008-06-19 11:00:00,14.0,14.07,13.99,14.07,877300.0,10.3124,10.364,10.3051,10.364,877300.0
2008-06-19 11:30:00,14.07,14.17,14.05,14.16,561200.0,10.364,10.4377,10.3493,10.4303,561200.0
2008-06-19 12:00:00,14.16,14.21,14.13,14.2,481500.0,10.4303,10.4671,10.4082,10.4598,481500.0
2008-06-19 12:30:00,14.2,14.3,14.19,14.28,914000.0,10.4598,10.5334,10.4524,10.5187,914000.0
2008-06-19 13:00:00,14.28,14.36,14.26,14.34,675500.0,10.5187,10.5776,10.504,10.5629,675500.0
2008-06-19 13:30:00,14.35,14.38,14.29,14.34,562600.0,10.5703,10.5924,10.5261,10.5629,562600.0
2008-06-19 14:00:00,14.34,14.35,14.27,14.33,628100.0,10.5629,10.5703,10.5113,10.5555,628100.0
2008-06-19 14:30:00,14.35,14.42,14.33,14.41,944700.0,10.5703,10.6218,10.5555,10.6145,944700.0
2008-06-19 15:00:00,14.41,14.54,14.41,14.54,1231500.0,10.6145,10.7102,10.6145,10.7102,1231500.0
2008-06-19 15:30:00,14.53,14.56,14.43,14.47,1847200.0,10.7028,10.7249,10.6292,10.6587,1847200.0
2008-06-20 09:30:00,14.24,14.61,13.6,14.54,1139600.0,10.4892,10.7618,10.0178,10.7102,1139600.0
2008-06-20 10:00:00,14.54,14.6,14.5,14.59,694700.0,10.7102,10.7544,10.6808,10.747,694700.0
2008-06-20 10:30:00,14.6,14.64,14.49,14.6,638700.0,10.7544,10.7839,10.6734,10.7544,638700.0
2008-06-20 11:00:00,14.61,14.73,14.58,14.6,394200.0,10.7618,10.8502,10.7397,10.7544,394200.0
2008-06-20 11:30:00,14.61,14.66,14.59,14.64,494000.0,10.7618,10.7986,10.747,10.7839,494000.0
2008-06-20 12:00:00,14.63,14.76,14.62,14.74,414400.0,10.7765,10.8723,10.7691,10.8575,414400.0
2008-06-20 12:30:00,14.74,14.78,14.7,14.77,368700.0,10.8575,10.887,10.8281,10.8796,368700.0
2008-06-20 13:00:00,14.77,14.78,14.69,14.71,367900.0,10.8796,10.887,10.8207,10.8354,367900.0
2008-06-20 13:30:00,14.71,14.73,14.61,14.69,621000.0,10.8354,10.8502,10.7618,10.8207,621000.0
2008-06-20 14:00:00,14.69,14.72,14.66,14.72,448800.0,10.8207,10.8428,10.7986,10.8428,448800.0
2008-06-20 14:30:00,14.72,14.77,14.7,14.77,546400.0,10.8428,10.8796,10.8281,10.8796,546400.0
2008-06-20 15:00:00,14.76,14.82,14.72,14.74,914500.0,10.8723,10.9165,10.8428,10.8575,914500.0
2008-06-20 15:30:00,14.74,14.94,14.72,14.87,1678400.0,10.8575,11.0049,10.8428,10.9533,1678400.0
2008-06-23 09:30:00,14.95,14.95,14.4,14.46,320600.0,11.0122,11.0122,10.6071,10.6513,320600.0
2008-06-23 10:00:00,14.47,14.71,14.42,14.57,271800.0,10.6587,10.8354,10.6218,10.7323,271800.0
2008-06-23 10:30:00,14.57,14.6,14.39,14.43,272800.0,10.7323,10.7544,10.5997,10.6292,272800.0
2008-06-23 11:00:00,14.43,14.43,14.3,14.33,312000.0,10.6292,10.6292,10.5334,10.5555,312000.0
2008-06-23 11:30:00,14.33,14.38,14.3,14.36,236200.0,10.5555,10.5924,10.5334,10.5776,236200.0
2008-06-23 12:00:00,14.36,14.43,14.33,14.41,176100.0,10.5776,10.6292,10.5555,10.6145,176100.0
2008-06-23 12:30:00,14.4,14.49,14.4,14.47,158200.0,10.6071,10.6734,10.6071,10.6587,158200.0
2008-06-23 13:00:00,14.47,14.47,14.4,14.43,136700.0,10.6587,10.6587,10.6071,10.6292,136700.0
2008-06-23 13:30:00,14.43,14.45,14.4,14.4,136500.0,10.6292,10.6439,10.6071,10.6071,136500.0
2008-06-23 14:00:00,14.41,14.41,14.35,14.39,176700.0,10.6145,10.6145,10.5703,10.5997,176700.0
2008-06-23 14:30:00,14.4,14.42,14.38,14.4,194400.0,10.6071,10.6218,10.5924,10.6071,194400.0
2008-06-23 15:00:00,14.41,14.43,14.38,14.39,371800.0,10.6145,10.6292,10.5924,10.5997,371800.0
2008-06-23 15:30:00,14.39,14.39,14.3,14.34,718100.0,10.5997,10.5997,10.5334,10.5629,718100.0
2008-06-24 09:30:00,14.29,14.46,14.11,14.26,454600.0,10.5261,10.6513,10.3935,10.504,454600.0
2008-06-24 10:00:00,14.26,14.3,14.18,14.28,230300.0,10.504,10.5334,10.445,10.5187,230300.0
2008-06-24 10:30:00,14.28,14.34,14.17,14.32,222200.0,10.5187,10.5629,10.4377,10.5482,222200.0
2008-06-24 11:00:00,14.32,14.54,14.31,14.45,291900.0,10.5482,10.7102,10.5408,10.6439,291900.0
2008-06-24 11:30:00,14.45,14.58,14.43,14.56,173500.0,10.6439,10.7397,10.6292,10.7249,173500.0
2008-06-24 12:00:00,14.56,14.57,14.4,14.45,201800.0,10.7249,10.7323,10.6071,10.6439,201800.0
2008-06-24 12:30:00,14.45,14.48,14.41,14.42,183300.0,10.6439,10.666,10.6145,10.6218,183300.0
2008-06-24 13:00:00,14.43,14.48,14.4,14.43,209200.0,10.6292,10.666,10.6071,10.6292,209200.0
2008-06-24 13:30:00,14.42,14.46,14.38,14.45,106200.0,10.6218,10.6513,10.5924,10.6439,106200.0
2008-06-24 14:00:00,14.44,14.48,14.42,14.46,140600.0,10.6366,10.666,10.6218,10.6513,140600.0
2008-06-24 14:30:00,14.46,14.47,14.36,14.38,117800.0,10.6513,10.6587,10.5776,10.5924,117800.0
2008-06-24 15:00:00,14.37,14.4,14.32,14.39,209000.0,10.585,10.6071,10.5482,10.5997,209000.0
2008-06-24 15:30:00,14.39,14.42,14.35,14.39,326800.0,10.5997,10.6218,10.5703,10.5997,326800.0
2008-06-25 09:30:00,14.49,15.1,14.37,14.91,744000.0,10.6734,11.1227,10.585,10.9828,744000.0
2008-06-25 10:00:00,14.91,14.91,14.82,14.91,428400.0,10.9828,10.9828,10.9165,10.9828,428400.0
2008-06-25 10:30:00,14.91,15.04,14.9,15.02,360400.0,10.9828,11.0785,10.9754,11.0638,360400.0
2008-06-25 11:00:00,15.01,15.2,15.01,15.15,616500.0,11.0564,11.1964,11.0564,11.1595,616500.0
2008-06-25 11:30:00,15.16,15.16,15.01,15.04,291200.0,11.1669,11.1669,11.0564,11.0785,291200.0
2008-06-25 12:00:00,15.04,15.05,14.99,15.02,402500.0,11.0785,11.0859,11.0417,11.0638,402500.0
2008-06-25 12:30:00,15.02,15.07,15.0,15.03,118800.0,11.0638,11.1006,11.0491,11.0712,118800.0
2008-06-25 13:00:00,15.03,15.06,14.99,15.02,224100.0,11.0712,11.0932,11.0417,11.0638,224100.0
2008-06-25 13:30:00,15.02,15.02,14.98,15.0,182800.0,11.0638,11.0638,11.0343,11.0491,182800.0
2008-06-25 14:00:00,15.01,15.06,14.96,15.01,419800.0,11.0564,11.0932,11.0196,11.0564,419800.0
2008-06-25 14:30:00,15.01,15.03,14.98,15.02,431400.0,11.0564,11.0712,11.0343,11.0638,431400.0
2008-06-25 15:00:00,15.01,15.06,15.0,15.02,567100.0,11.0564,11.0932,11.0491,11.0638,567100.0
2008-06-25 15:30:00,15.02,15.03,14.95,15.0,788600.0,11.0638,11.0712,11.0122,11.0491,788600.0
2008-06-26 09:30:00,14.81,15.18,14.81,14.91,406700.0,10.9091,11.1816,10.9091,10.9828,406700.0
2008-06-26 10:00:00,14.9,15.01,14.8,15.0,438000.0,10.9754,11.0564,10.9017,11.0491,438000.0
2008-06-26 10:30:00,15.0,15.02,14.77,14.86,740900.0,11.0491,11.0638,10.8796,10.9459,740900.0
2008-06-26 11:00:00,14.87,14.87,14.68,14.69,300600.0,10.9533,10.9533,10.8133,10.8207,300600.0
2008-06-26 11:30:00,14.7,14.77,14.66,14.73,356800.0,10.8281,10.8796,10.7986,10.8502,356800.0
2008-06-26 12:00:00,14.73,14.83,14.7,14.81,163600.0,10.8502,10.9238,10.8281,10.9091,163600.0
2008-06-26 12:30:00,14.81,14.84,14.79,14.81,199000.0,10.9091,10.9312,10.8944,10.9091,199000.0
2008-06-26 13:00:00,14.81,14.83,14.75,14.76,217700.0,10.9091,10.9238,10.8649,10.8723,217700.0
2008-06-26 13:30:00,14.76,14.81,14.76,14.81,106600.0,10.8723,10.9091,10.8723,10.9091,106600.0
2008-06-26 14:00:00,14.8,14.94,14.79,14.84,348100.0,10.9017,11.0049,10.8944,10.9312,348100.0
2008-06-26 14:30:00,14.84,14.85,14.74,14.75,246000.0,10.9312,10.9386,10.8575,10.8649,246000.0
2008-06-26 15:00:00,14.74,14.78,14.71,14.76,327500.0,10.8575,10.887,10.8354,10.8723,327500.0
2008-06-26 15:30:00,14.75,14.79,14.69,14.69,555500.0,10.8649,10.8944,10.8207,10.8207,555500.0
2008-06-27 09:30:00,14.78,14.78,14.38,14.55,267200.0,10.887,10.887,10.5924,10.7176,267200.0
2008-06-27 10:00:00,14.53,14.54,14.39,14.53,392900.0,10.7028,10.7102,10.5997,10.7028,392900.0
2008-06-27 10:30:00,14.53,14.64,14.5,14.58,396200.0,10.7028,10.7839,10.6808,10.7397,396200.0
2008-06-27 11:00:00,14.58,14.78,14.56,14.76,316500.0,10.7397,10.887,10.7249,10.8723,316500.0
2008-06-27 11:30:00,14.76,14.88,14.71,14.88,303700.0,10.8723,10.9607,10.8354,10.9607,303700.0
2008-06-27 12:00:00,14.88,15.02,14.86,14.86,434700.0,10.9607,11.0638,10.9459,10.9459,434700.0
2008-06-27 12:30:00,14.86,14.92,14.79,14.91,343900.0,10.9459,10.9901,10.8944,10.9828,343900.0
2008-06-27 13:00:00,14.9,14.9,14.73,14.79,312100.0,10.9754,10.9754,10.8502,10.8944,312100.0
2008-06-27 13:30:00,14.8,14.87,14.78,14.79,282000.0,10.9017,10.9533,10.887,10.8944,282000.0
2008-06-27 14:00:00,14.79,14.8,14.69,14.76,404500.0,10.8944,10.9017,10.8207,10.8723,404500.0
2008-06-27 14:30:00,14.76,14.76,14.66,14.73,380400.0,10.8723,10.8723,10.7986,10.8502,380400.0
2008-06-27 15:00:00,14.73,14.73,14.58,14.6,812200.0,10.8502,10.8502,10.7397,10.7544,812200.0
2008-06-27 15:30:00,14.61,14.71,14.6,14.64,807000.0,10.7618,10.8354,10.7544,10.7839,807000.0
2008-06-30 09:30:00,14.63,15.01,14.38,14.95,473700.0,10.7765,11.0564,10.5924,11.0122,473700.0
2008-06-30 10:00:00,14.95,15.0,14.79,14.96,493000.0,11.0122,11.0491,10.8944,11.0196,493000.0
2008-06-30 10:30:00,14.96,15.11,14.95,15.1,281300.0,11.0196,11.1301,11.0122,11.1227,281300.0
2008-06-30 11:00:00,15.08,15.1,14.96,15.02,303200.0,11.108,11.1227,11.0196,11.0638,303200.0
2008-06-30 11:30:00,15.03,15.09,14.99,15.06,267500.0,11.0712,11.1153,11.0417,11.0932,267500.0
2008-06-30 12:00:00,15.06,15.12,15.02,15.06,284900.0,11.0932,11.1374,11.0638,11.0932,284900.0
2008-06-30 12:30:00,15.05,15.14,15.04,15.08,132400.0,11.0859,11.1522,11.0785,11.108,132400.0
2008-06-30 13:00:00,15.08,15.11,15.05,15.1,128700.0,11.108,11.1301,11.0859,11.1227,128700.0
2008-06-30 13:30:00,15.1,15.1,15.02,15.07,234800.0,11.1227,11.1227,11.0638,11.1006,234800.0
2008-06-30 14:00:00,15.07,15.08,15.05,15.07,203200.0,11.1006,11.108,11.0859,11.1006,203200.0
2008-06-30 14:30:00,15.08,15.08,15.02,15.07,301600.0,11.108,11.108,11.0638,11.1006,301600.0
2008-06-30 15:00:00,15.06,15.11,15.06,15.08,308000.0,11.0932,11.1301,11.0932,11.108,308000.0
2008-06-30 15:30:00,15.09,15.11,14.95,14.97,825600.0,11.1153,11.1301,11.0122,11.027,825600.0
2008-07-01 09:30:00,14.71,14.93,14.3,14.38,319900.0,10.8354,10.9975,10.5334,10.5924,319900.0
2008-07-01 10:00:00,14.37,14.55,14.29,14.34,463900.0,10.585,10.7176,10.5261,10.5629,463900.0
2008-07-01 10:30:00,14.34,14.41,14.14,14.31,583600.0,10.5629,10.6145,10.4156,10.5408,583600.0
2008-07-01 11:00:00,14.31,14.44,14.29,14.33,362700.0,10.5408,10.6366,10.5261,10.5555,362700.0
2008-07-01 11:30:00,14.32,14.39,14.28,14.3,297300.0,10.5482,10.5997,10.5187,10.5334,297300.0
2008-07-01 12:00:00,14.3,14.3,14.16,14.16,303100.0,10.5334,10.5334,10.4303,10.4303,303100.0
2008-07-01 12:30:00,14.16,14.2,14.08,14.19,288100.0,10.4303,10.4598,10.3714,10.4524,288100.0
2008-07-01 13:00:00,14.19,14.22,14.11,14.2,168200.0,10.4524,10.4745,10.3935,10.4598,168200.0
2008-07-01 13:30:00,14.19,14.24,14.14,14.23,189900.0,10.4524,10.4892,10.4156,10.4819,189900.0
2008-07-01 14:00:00,14.22,14.32,14.19,14.26,245000.0,10.4745,10.5482,10.4524,10.504,245000.0
2008-07-01 14:30:00,14.26,14.32,14.23,14.29,229500.0,10.504,10.5482,10.4819,10.5261,229500.0
2008-07-01 15:00:00,14.29,14.33,14.24,14.29,436000.0,10.5261,10.5555,10.4892,10.5261,436000.0
2008-07-01 15:30:00,14.28,14.4,14.27,14.37,616300.0,10.5187,10.6071,10.5113,10.585,616300.0
2008-07-02 09:30:00,14.38,14.72,14.38,14.65,421400.0,10.5924,10.8428,10.5924,10.7912,421400.0
2008-07-02 10:00:00,14.66,14.75,14.64,14.74,205600.0,10.7986,10.8649,10.7839,10.8575,205600.0
2008-07-02 10:30:00,14.75,14.81,14.62,14.66,498300.0,10.8649,10.9091,10.7691,10.7986,498300.0
2008-07-02 11:00:00,14.66,14.72,14.63,14.66,459100.0,10.7986,10.8428,10.7765,10.7986,459100.0
2008-07-02 11:30:00,14.67,14.7,14.41,14.47,431500.0,10.806,10.8281,10.6145,10.6587,431500.0
2008-07-02 12:00:00,14.46,14.51,14.4,14.41,199700.0,10.6513,10.6881,10.6071,10.6145,199700.0
2008-07-02 12:30:00,14.4,14.51,14.37,14.5,259500.0,10.6071,10.6881,10.585,10.6808,259500.0
2008-07-02 13:00:00,14.49,14.54,14.42,14.47,322100.0,10.6734,10.7102,10.6218,10.6587,322100.0
2008-07-02 13:30:00,14.46,14.53,14.44,14.52,227300.0,10.6513,10.7028,10.6366,10.6955,227300.0
2008-07-02 14:00:00,14.52,14.53,14.43,14.44,254800.0,10.6955,10.7028,10.6292,10.6366,254800.0
2008-07-02 14:30:00,14.43,14.48,14.37,14.41,408000.0,10.6292,10.666,10.585,10.6145,408000.0
2008-07-02 15:00:00,14.4,14.46,14.39,14.4,384300.0,10.6071,10.6513,10.5997,10.6071,384300.0
2008-07-02 15:30:00,14.4,14.44,14.28,14.28,812600.0,10.6071,10.6366,10.5187,10.5187,812600.0
2008-07-03 09:30:00,14.43,14.53,14.25,14.36,177700.0,10.6292,10.7028,10.4966,10.5776,177700.0
2008-07-03 10:00:00,14.36,14.39,14.21,14.39,270700.0,10.5776,10.5997,10.4671,10.5997,270700.0
2008-07-03 10:30:00,14.4,14.5,14.33,14.4,206800.0,10.6071,10.6808,10.5555,10.6071,206800.0
2008-07-03 11:00:00,14.4,14.63,14.38,14.55,338100.0,10.6071,10.7765,10.5924,10.7176,338100.0
2008-07-03 11:30:00,14.56,14.57,14.44,14.53,154500.0,10.7249,10.7323,10.6366,10.7028,154500.0
2008-07-03 12:00:00,14.53,14.54,14.44,14.5,155100.0,10.7028,10.7102,10.6366,10.6808,155100.0
2008-07-03 12:30:00,14.5,14.5,14.29,14.33,342200.0,10.6808,10.6808,10.5261,10.5555,342200.0
2008-07-07 09:30:00,14.41,14.6,14.4,14.55,414300.0,10.6145,10.7544,10.6071,10.7176,414300.0
2008-07-07 10:00:00,14.55,14.62,14.54,14.58,315300.0,10.7176,10.7691,10.7102,10.7397,315300.0
2008-07-07 10:30:00,14.57,14.58,14.53,14.55,120500.0,10.7323,10.7397,10.7028,10.7176,120500.0
2008-07-07 11:00:00,14.54,14.58,14.5,14.56,304700.0,10.7102,10.7397,10.6808,10.7249,304700.0
2008-07-07 11:30:00,14.55,14.56,14.5,14.55,222200.0,10.7176,10.7249,10.6808,10.7176,222200.0
2008-07-07 12:00:00,14.54,14.62,14.5,14.51,392300.0,10.7102,10.7691,10.6808,10.6881,392300.0
2008-07-07 12:30:00,14.5,14.57,14.33,14.35,218000.0,10.6808,10.7323,10.5555,10.5703,218000.0
2008-07-07 13:00:00,14.36,14.39,14.21,14.22,529400.0,10.5776,10.5997,10.4671,10.4745,529400.0
2008-07-07 13:30:00,14.21,14.24,14.17,14.18,147500.0,10.4671,10.4892,10.4377,10.445,147500.0
2008-07-07 14:00:00,14.17,14.22,14.11,14.2,307700.0,10.4377,10.4745,10.3935,10.4598,307700.0
2008-07-07 14:30:00,14.19,14.23,14.16,14.18,344500.0,10.4524,10.4819,10.4303,10.445,344500.0
2008-07-07 15:00:00,14.17,14.26,14.17,14.24,591300.0,10.4377,10.504,10.4377,10.4892,591300.0
2008-07-07 15:30:00,14.24,14.4,14.24,14.26,720900.0,10.4892,10.6071,10.4892,10.504,720900.0
2008-07-08 09:30:00,14.26,14.48,14.22,14.46,261500.0,10.504,10.666,10.4745,10.6513,261500.0
2008-07-08 10:00:00,14.45,14.54,14.36,14.51,278800.0,10.6439,10.7102,10.5776,10.6881,278800.0
2008-07-08 10:30:00,14.5,14.51,14.37,14.48,251700.0,10.6808,10.6881,10.585,10.666,251700.0
2008-07-08 11:00:00,14.47,14.52,14.46,14.51,235800.0,10.6587,10.6955,10.6513,10.6881,235800.0
2008-07-08 11:30:00,14.51,14.55,14.48,14.55,223600.0,10.6881,10.7176,10.666,10.7176,223600.0
2008-07-08 12:00:00,14.55,14.6,14.5,14.55,320200.0,10.7176,10.7544,10.6808,10.7176,320200.0
2008-07-08 12:30:00,14.56,14.62,14.5,14.59,295600.0,10.7249,10.7691,10.6808,10.747,295600.0
2008-07-08 13:00:00,14.6,14.64,14.54,14.56,367400.0,10.7544,10.7839,10.7102,10.7249,367400.0
2008-07-08 13:30:00,14.56,14.58,14.49,14.52,461500.0,10.7249,10.7397,10.6734,10.6955,461500.0
2008-07-08 14:00:00,14.51,14.67,14.51,14.6,502100.0,10.6881,10.806,10.6881,10.7544,502100.0
2008-07-08 14:30:00,14.61,14.78,14.58,14.78,930600.0,10.7618,10.887,10.7397,10.887,930600.0
2008-07-08 15:00:00,14.77,14.98,14.77,14.92,665300.0,10.8796,11.0343,10.8796,10.9901,665300.0
2008-07-08 15:30:00,14.92,15.02,14.88,15.01,1018500.0,10.9901,11.0638,10.9607,11.0564,1018500.0
2008-07-09 09:30:00,15.02,15.03,14.73,14.78,249400.0,11.0638,11.0712,10.8502,10.887,249400.0
2008-07-09 10:00:00,14.78,14.82,14.73,14.81,221500.0,10.887,10.9165,10.8502,10.9091,221500.0
2008-07-09 10:30:00,14.81,14.92,14.78,14.91,235000.0,10.9091,10.9901,10.887,10.9828,235000.0
2008-07-09 11:00:00,14.91,15.03,14.85,15.02,207600.0,10.9828,11.0712,10.9386,11.0638,207600.0
2008-07-09 11:30:00,15.01,15.04,14.95,14.98,162500.0,11.0564,11.0785,11.0122,11.0343,162500.0
2008-07-09 12:00:00,14.98,15.03,14.92,15.02,138700.0,11.0343,11.0712,10.9901,11.0638,138700.0
2008-07-09 12:30:00,15.01,15.02,14.94,14.99,198900.0,11.0564,11.0638,11.0049,11.0417,198900.0
2008-07-09 13:00:00,14.99,15.0,14.94,14.95,161600.0,11.0417,11.0491,11.0049,11.0122,161600.0
2008-07-09 13:30:00,14.95,15.01,14.95,14.96,159500.0,11.0122,11.0564,11.0122,11.0196,159500.0
2008-07-09 14:00:00,14.96,14.97,14.89,14.94,334800.0,11.0196,11.027,10.968,11.0049,334800.0
2008-07-09 14:30:00,14.95,14.98,14.86,14.86,333200.0,11.0122,11.0343,10.9459,10.9459,333200.0
2008-07-09 15:00:00,14.87,14.9,14.77,14.9,344000.0,10.9533,10.9754,10.8796,10.9754,344000.0
2008-07-09 15:30:00,14.9,14.95,14.89,14.93,1214400.0,10.9754,11.0122,10.968,10.9975,1214400.0
2008-07-10 09:30:00,14.92,15.87,14.86,15.49,854800.0,10.9901,11.6899,10.9459,11.41,854800.0
2008-07-10 10:00:00,15.49,15.51,15.27,15.31,522700.0,11.41,11.4247,11.2479,11.2774,522700.0
2008-07-10 10:30:00,15.31,15.46,15.27,15.32,765100.0,11.2774,11.3879,11.2479,11.2848,765100.0
2008-07-10 11:00:00,15.32,15.5,15.31,15.41,399000.0,11.2848,11.4174,11.2774,11.3511,399000.0
2008-07-10 11:30:00,15.41,15.52,15.37,15.4,256100.0,11.3511,11.4321,11.3216,11.3437,256100.0
2008-07-10 12:00:00,15.4,15.52,15.35,15.38,141200.0,11.3437,11.4321,11.3069,11.329,141200.0
2008-07-10 12:30:00,15.37,15.39,15.26,15.28,214900.0,11.3216,11.3363,11.2406,11.2553,214900.0
2008-07-10 13:00:00,15.29,15.34,15.24,15.3,528700.0,11.2627,11.2995,11.2258,11.27,528700.0
2008-07-10 13:30:00,15.3,15.47,15.28,15.43,305800.0,11.27,11.3953,11.2553,11.3658,305800.0
2008-07-10 14:00:00,15.43,15.45,15.25,15.31,310000.0,11.3658,11.3805,11.2332,11.2774,310000.0
2008-07-10 14:30:00,15.31,15.33,15.16,15.21,349900.0,11.2774,11.2921,11.1669,11.2037,349900.0
2008-07-10 15:00:00,15.2,15.34,15.17,15.2,466300.0,11.1964,11.2995,11.1743,11.1964,466300.0
2008-07-10 15:30:00,15.2,15.36,15.18,15.32,638200.0,11.1964,11.3142,11.1816,11.2848,638200.0
2008-07-11 09:30:00,15.19,15.19,14.73,14.89,483600.0,11.189,11.189,10.8502,10.968,483600.0
2008-07-11 10:00:00,14.89,14.91,14.63,14.65,293200.0,10.968,10.9828,10.7765,10.7912,293200.0
2008-07-11 10:30:00,14.65,14.7,14.5,14.6,329800.0,10.7912,10.8281,10.6808,10.7544,329800.0
2008-07-11 11:00:00,14.6,14.65,14.55,14.6,332200.0,10.7544,10.7912,10.7176,10.7544,332200.0
2008-07-11 11:30:00,14.6,14.78,14.58,14.77,341100.0,10.7544,10.887,10.7397,10.8796,341100.0
2008-07-11 12:00:00,14.77,14.77,14.7,14.77,164100.0,10.8796,10.8796,10.8281,10.8796,164100.0
2008-07-11 12:30:00,14.77,14.78,14.74,14.75,223500.0,10.8796,10.887,10.8575,10.8649,223500.0
2008-07-11 13:00:00,14.75,14.79,14.69,14.73,201900.0,10.8649,10.8944,10.8207,10.8502,201900.0
2008-07-11 13:30:00,14.72,14.78,14.69,14.73,141300.0,10.8428,10.887,10.8207,10.8502,141300.0
2008-07-11 14:00:00,14.72,14.83,14.69,14.72,258100.0,10.8428,10.9238,10.8207,10.8428,258100.0
2008-07-11 14:30:00,14.72,14.86,14.67,14.81,429900.0,10.8428,10.9459,10.806,10.9091,429900.0
2008-07-11 15:00:00,14.81,14.95,14.67,14.76,582300.0,10.9091,11.0122,10.806,10.8723,582300.0
2008-07-11 15:30:00,14.76,14.77,14.62,14.66,1040400.0,10.8723,10.8796,10.7691,10.7986,1040400.0
2008-07-14 09:30:00,14.86,15.05,14.66,14.89,401700.0,10.9459,11.0859,10.7986,10.968,401700.0
2008-07-14 10:00:00,14.88,14.93,14.67,14.73,277400.0,10.9607,10.9975,10.806,10.8502,277400.0
2008-07-14 10:30:00,14.73,14.8,14.71,14.77,269000.0,10.8502,10.9017,10.8354,10.8796,269000.0
2008-07-14 11:00:00,14.78,14.78,14.62,14.64,255500.0,10.887,10.887,10.7691,10.7839,255500.0
2008-07-14 11:30:00,14.64,14.71,14.56,14.69,276300.0,10.7839,10.8354,10.7249,10.8207,276300.0
2008-07-14 12:00:00,14.69,14.69,14.57,14.58,157600.0,10.8207,10.8207,10.7323,10.7397,157600.0
2008-07-14 12:30:00,14.57,14.58,14.46,14.54,204100.0,10.7323,10.7397,10.6513,10.7102,204100.0
2008-07-14 13:00:00,14.53,14.56,14.48,14.53,95100.0,10.7028,10.7249,10.666,10.7028,95100.0
2008-07-14 13:30:00,14.54,14.68,14.51,14.66,181500.0,10.7102,10.8133,10.6881,10.7986,181500.0
2008-07-14 14:00:00,14.67,14.75,14.64,14.74,199800.0,10.806,10.8649,10.7839,10.8575,199800.0
2008-07-14 14:30:00,14.75,14.78,14.71,14.76,372800.0,10.8649,10.887,10.8354,10.8723,372800.0
2008-07-14 15:00:00,14.76,14.88,14.73,14.84,410600.0,10.8723,10.9607,10.8502,10.9312,410600.0
2008-07-14 15:30:00,14.84,14.98,14.84,14.91,1038300.0,10.9312,11.0343,10.9312,10.9828,1038300.0
2008-07-15 09:30:00,14.81,14.87,14.71,14.77,321900.0,10.9091,10.9533,10.8354,10.8796,321900.0
2008-07-15 10:00:00,14.76,14.76,14.56,14.62,468200.0,10.8723,10.8723,10.7249,10.7691,468200.0
2008-07-15 10:30:00,14.62,14.86,14.57,14.84,488200.0,10.7691,10.9459,10.7323,10.9312,488200.0
2008-07-15 11:00:00,14.84,15.15,14.83,15.03,405300.0,10.9312,11.1595,10.9238,11.0712,405300.0
2008-07-15 11:30:00,15.03,15.04,14.88,14.98,387300.0,11.0712,11.0785,10.9607,11.0343,387300.0
2008-07-15 12:00:00,14.97,15.15,14.91,15.14,379700.0,11.027,11.1595,10.9828,11.1522,379700.0
2008-07-15 12:30:00,15.13,15.32,15.11,15.27,312300.0,11.1448,11.2848,11.1301,11.2479,312300.0
2008-07-15 13:00:00,15.27,15.35,15.24,15.29,802600.0,11.2479,11.3069,11.2258,11.2627,802600.0
2008-07-15 13:30:00,15.29,15.31,15.23,15.29,219600.0,11.2627,11.2774,11.2185,11.2627,219600.0
2008-07-15 14:00:00,15.29,15.57,15.27,15.57,514900.0,11.2627,11.4689,11.2479,11.4689,514900.0
2008-07-15 14:30:00,15.57,15.94,15.57,15.88,1072200.0,11.4689,11.7415,11.4689,11.6973,1072200.0
2008-07-15 15:00:00,15.89,15.9,15.61,15.63,980500.0,11.7046,11.712,11.4984,11.5131,980500.0
2008-07-15 15:30:00,15.63,15.68,15.36,15.37,1359500.0,11.5131,11.5499,11.3142,11.3216,1359500.0
2008-07-16 09:30:00,15.4,15.75,15.36,15.73,443600.0,11.3437,11.6015,11.3142,11.5868,443600.0
2008-07-16 10:00:00,15.74,15.74,15.5,15.57,497100.0,11.5941,11.5941,11.4174,11.4689,497100.0
2008-07-16 10:30:00,15.58,15.83,15.52,15.78,451600.0,11.4763,11.6604,11.4321,11.6236,451600.0
2008-07-16 11:00:00,15.78,16.01,15.78,15.85,316300.0,11.6236,11.793,11.6236,11.6752,316300.0
2008-07-16 11:30:00,15.86,15.88,15.72,15.8,211200.0,11.6825,11.6973,11.5794,11.6383,211200.0
2008-07-16 12:00:00,15.8,15.86,15.76,15.84,315200.0,11.6383,11.6825,11.6089,11.6678,315200.0
2008-07-16 12:30:00,15.84,15.89,15.78,15.83,309600.0,11.6678,11.7046,11.6236,11.6604,309600.0
2008-07-16 13:00:00,15.83,15.88,15.8,15.83,316200.0,11.6604,11.6973,11.6383,11.6604,316200.0
2008-07-16 13:30:00,15.83,15.92,15.82,15.89,230800.0,11.6604,11.7267,11.6531,11.7046,230800.0
2008-07-16 14:00:00,15.9,15.97,15.8,15.95,430900.0,11.712,11.7636,11.6383,11.7488,430900.0
2008-07-16 14:30:00,15.96,16.01,15.94,15.99,472800.0,11.7562,11.793,11.7415,11.7783,472800.0
2008-07-16 15:00:00,15.99,16.13,15.96,16.1,833300.0,11.7783,11.8814,11.7562,11.8593,833300.0
2008-07-16 15:30:00,16.11,16.18,16.09,16.1,895500.0,11.8667,11.9182,11.852,11.8593,895500.0
2008-07-17 09:30:00,16.15,16.47,16.02,16.2,546300.0,11.8961,12.1319,11.8004,11.933,546300.0
2008-07-17 10:00:00,16.21,16.26,16.1,16.15,314000.0,11.9403,11.9772,11.8593,11.8961,314000.0
2008-07-17 10:30:00,16.15,16.19,16.03,16.05,247000.0,11.8961,11.9256,11.8078,11.8225,247000.0
2008-07-17 11:00:00,16.06,16.12,15.92,16.04,413900.0,11.8299,11.874,11.7267,11.8151,413900.0
2008-07-17 11:30:00,16.03,16.04,15.85,15.88,477100.0,11.8078,11.8151,11.6752,11.6973,477100.0
2008-07-17 12:00:00,15.88,15.88,15.65,15.79,837900.0,11.6973,11.6973,11.5278,11.631,837900.0
2008-07-17 12:30:00,15.78,15.79,15.68,15.76,229600.0,11.6236,11.631,11.5499,11.6089,229600.0
2008-07-17 13:00:00,15.77,16.01,15.75,15.91,430400.0,11.6162,11.793,11.6015,11.7194,430400.0
2008-07-17 13:30:00,15.92,16.09,15.91,16.05,420700.0,11.7267,11.852,11.7194,11.8225,420700.0
2008-07-17 14:00:00,16.05,16.14,16.04,16.1,463900.0,11.8225,11.8888,11.8151,11.8593,463900.0
2008-07-17 14:30:00,16.1,16.1,16.02,16.06,216000.0,11.8593,11.8593,11.8004,11.8299,216000.0
2008-07-17 15:00:00,16.06,16.11,16.05,16.06,342300.0,11.8299,11.8667,11.8225,11.8299,342300.0
2008-07-17 15:30:00,16.05,16.16,16.01,16.1,545900.0,11.8225,11.9035,11.793,11.8593,545900.0
2008-07-18 09:30:00,16.24,16.75,16.24,16.35,758600.0,11.9624,12.3381,11.9624,12.0435,758600.0
2008-07-18 10:00:00,16.35,16.48,16.27,16.48,374100.0,12.0435,12.1392,11.9845,12.1392,374100.0
2008-07-18 10:30:00,16.48,16.49,16.29,16.36,223900.0,12.1392,12.1466,11.9993,12.0508,223900.0
2008-07-18 11:00:00,16.37,16.45,16.33,16.4,172300.0,12.0582,12.1171,12.0287,12.0803,172300.0
2008-07-18 11:30:00,16.4,16.41,16.29,16.29,175000.0,12.0803,12.0877,11.9993,11.9993,175000.0
2008-07-18 12:00:00,16.3,16.33,16.26,16.27,182300.0,12.0066,12.0287,11.9772,11.9845,182300.0
2008-07-18 12:30:00,16.27,16.27,16.13,16.13,187300.0,11.9845,11.9845,11.8814,11.8814,187300.0
2008-07-18 13:00:00,16.13,16.23,16.09,16.2,150100.0,11.8814,11.9551,11.852,11.933,150100.0
2008-07-18 13:30:00,16.2,16.34,16.18,16.28,171300.0,11.933,12.0361,11.9182,11.9919,171300.0
2008-07-18 14:00:00,16.28,16.4,16.24,16.34,190900.0,11.9919,12.0803,11.9624,12.0361,190900.0
2008-07-18 14:30:00,16.34,16.37,16.25,16.32,327200.0,12.0361,12.0582,11.9698,12.0214,327200.0
2008-07-18 15:00:00,16.32,16.32,16.22,16.3,218600.0,12.0214,12.0214,11.9477,12.0066,218600.0
2008-07-18 15:30:00,16.3,16.42,16.3,16.33,505700.0,12.0066,12.095,12.0066,12.0287,505700.0
2008-07-21 09:30:00,16.39,16.52,16.15,16.43,238300.0,12.0729,12.1687,11.8961,12.1024,238300.0
2008-07-21 10:00:00,16.44,16.47,16.23,16.23,162400.0,12.1098,12.1319,11.9551,11.9551,162400.0
2008-07-21 10:30:00,16.23,16.25,16.12,16.15,167900.0,11.9551,11.9698,11.874,11.8961,167900.0
2008-07-21 11:00:00,16.14,16.16,16.02,16.08,189300.0,11.8888,11.9035,11.8004,11.8446,189300.0
2008-07-21 11:30:00,16.07,16.08,15.99,16.04,140500.0,11.8372,11.8446,11.7783,11.8151,140500.0
2008-07-21 12:00:00,16.04,16.19,16.03,16.16,190100.0,11.8151,11.9256,11.8078,11.9035,190100.0
2008-07-21 12:30:00,16.16,16.24,16.15,16.18,168500.0,11.9035,11.9624,11.8961,11.9182,168500.0
2008-07-21 13:00:00,16.19,16.24,16.17,16.22,100300.0,11.9256,11.9624,11.9109,11.9477,100300.0
2008-07-21 13:30:00,16.23,16.3,16.22,16.29,96500.0,11.9551,12.0066,11.9477,11.9993,96500.0
2008-07-21 14:00:00,16.29,16.3,16.15,16.17,152700.0,11.9993,12.0066,11.8961,11.9109,152700.0
2008-07-21 14:30:00,16.16,16.24,16.16,16.24,146100.0,11.9035,11.9624,11.9035,11.9624,146100.0
2008-07-21 15:00:00,16.24,16.24,16.13,16.15,257700.0,11.9624,11.9624,11.8814,11.8961,257700.0
2008-07-21 15:30:00,16.15,16.25,16.14,16.21,590500.0,11.8961,11.9698,11.8888,11.9403,590500.0
2008-07-22 09:30:00,16.16,16.35,15.85,16.11,359600.0,11.9035,12.0435,11.6752,11.8667,359600.0
2008-07-22 10:00:00,16.12,16.28,16.04,16.05,361400.0,11.874,11.9919,11.8151,11.8225,361400.0
2008-07-22 10:30:00,16.04,16.13,15.93,16.08,391800.0,11.8151,11.8814,11.7341,11.8446,391800.0
2008-07-22 11:00:00,16.08,16.32,16.08,16.31,236900.0,11.8446,12.0214,11.8446,12.014,236900.0
2008-07-22 11:30:00,16.31,16.42,16.25,16.27,276900.0,12.014,12.095,11.9698,11.9845,276900.0
2008-07-22 12:00:00,16.26,16.36,16.24,16.24,205600.0,11.9772,12.0508,11.9624,11.9624,205600.0
2008-07-22 12:30:00,16.24,16.41,16.17,16.22,345200.0,11.9624,12.0877,11.9109,11.9477,345200.0
2008-07-22 13:00:00,16.22,16.25,15.98,16.01,551600.0,11.9477,11.9698,11.7709,11.793,551600.0
2008-07-22 13:30:00,16.0,16.06,15.96,16.02,527000.0,11.7857,11.8299,11.7562,11.8004,527000.0
2008-07-22 14:00:00,16.03,16.09,15.91,15.96,356200.0,11.8078,11.852,11.7194,11.7562,356200.0
2008-07-22 14:30:00,15.97,16.16,15.97,16.1,339900.0,11.7636,11.9035,11.7636,11.8593,339900.0
2008-07-22 15:00:00,16.11,16.19,16.1,16.19,460600.0,11.8667,11.9256,11.8593,11.9256,460600.0
2008-07-22 15:30:00,16.19,16.32,16.17,16.28,555800.0,11.9256,12.0214,11.9109,11.9919,555800.0
2008-07-23 09:30:00,16.35,16.45,16.29,16.36,155700.0,12.0435,12.1171,11.9993,12.0508,155700.0
2008-07-23 10:00:00,16.35,16.47,16.28,16.46,168000.0,12.0435,12.1319,11.9919,12.1245,168000.0
2008-07-23 10:30:00,16.46,16.56,16.38,16.39,214100.0,12.1245,12.1982,12.0656,12.0729,214100.0
2008-07-23 11:00:00,16.39,16.39,16.27,16.3,217700.0,12.0729,12.0729,11.9845,12.0066,217700.0
2008-07-23 11:30:00,16.29,16.43,16.27,16.42,262200.0,11.9993,12.1024,11.9845,12.095,262200.0
2008-07-23 12:00:00,16.42,16.48,16.37,16.43,258700.0,12.095,12.1392,12.0582,12.1024,258700.0
2008-07-23 12:30:00,16.43,16.56,16.4,16.55,249600.0,12.1024,12.1982,12.0803,12.1908,249600.0
2008-07-23 13:00:00,16.56,16.57,16.45,16.47,320600.0,12.1982,12.2055,12.1171,12.1319,320600.0
2008-07-23 13:30:00,16.47,16.52,16.4,16.52,424700.0,12.1319,12.1687,12.0803,12.1687,424700.0
2008-07-23 14:00:00,16.52,16.66,16.48,16.64,473200.0,12.1687,12.2718,12.1392,12.2571,473200.0
2008-07-23 14:30:00,16.65,16.68,16.58,16.59,318000.0,12.2644,12.2865,12.2129,12.2203,318000.0
2008-07-23 15:00:00,16.58,16.63,16.54,16.56,456000.0,12.2129,12.2497,12.1834,12.1982,456000.0
2008-07-23 15:30:00,16.56,16.7,16.55,16.67,1021100.0,12.1982,12.3013,12.1908,12.2792,1021100.0
2008-07-24 09:30:00,16.68,16.72,16.38,16.58,669000.0,12.2865,12.316,12.0656,12.2129,669000.0
2008-07-24 10:00:00,16.58,16.58,16.37,16.5,413700.0,12.2129,12.2129,12.0582,12.154,413700.0
2008-07-24 10:30:00,16.5,16.51,16.39,16.46,357700.0,12.154,12.1613,12.0729,12.1245,357700.0
2008-07-24 11:00:00,16.46,16.46,16.17,16.19,263400.0,12.1245,12.1245,11.9109,11.9256,263400.0
2008-07-24 11:30:00,16.19,16.35,16.17,16.26,261200.0,11.9256,12.0435,11.9109,11.9772,261200.0
2008-07-24 12:00:00,16.27,16.35,16.17,16.28,228200.0,11.9845,12.0435,11.9109,11.9919,228200.0
2008-07-24 12:30:00,16.27,16.36,16.24,16.25,230700.0,11.9845,12.0508,11.9624,11.9698,230700.0
2008-07-24 13:00:00,16.25,16.25,16.13,16.15,280300.0,11.9698,11.9698,11.8814,11.8961,280300.0
2008-07-24 13:30:00,16.15,16.22,16.09,16.2,191800.0,11.8961,11.9477,11.852,11.933,191800.0
2008-07-24 14:00:00,16.2,16.27,16.15,16.15,197600.0,11.933,11.9845,11.8961,11.8961,197600.0
2008-07-24 14:30:00,16.16,16.25,16.13,16.23,262900.0,11.9035,11.9698,11.8814,11.9551,262900.0
2008-07-24 15:00:00,16.23,16.24,16.16,16.18,378500.0,11.9551,11.9624,11.9035,11.9182,378500.0
2008-07-24 15:30:00,16.18,16.25,16.11,16.15,678800.0,11.9182,11.9698,11.8667,11.8961,678800.0
2008-07-25 09:30:00,16.31,16.57,16.13,16.24,434800.0,12.014,12.2055,11.8814,11.9624,434800.0
2008-07-25 10:00:00,16.23,16.37,16.16,16.18,343000.0,11.9551,12.0582,11.9035,11.9182,343000.0
2008-07-25 10:30:00,16.19,16.57,16.16,16.49,349500.0,11.9256,12.2055,11.9035,12.1466,349500.0
2008-07-25 11:00:00,16.49,16.51,16.35,16.47,305200.0,12.1466,12.1613,12.0435,12.1319,305200.0
2008-07-25 11:30:00,16.47,16.47,16.34,16.34,197400.0,12.1319,12.1319,12.0361,12.0361,197400.0
2008-07-25 12:00:00,16.35,16.47,16.27,16.47,275600.0,12.0435,12.1319,11.9845,12.1319,275600.0
2008-07-25 12:30:00,16.47,16.48,16.34,16.35,148100.0,12.1319,12.1392,12.0361,12.0435,148100.0
2008-07-25 13:00:00,16.34,16.45,16.31,16.36,198300.0,12.0361,12.1171,12.014,12.0508,198300.0
2008-07-25 13:30:00,16.36,16.44,16.24,16.38,287000.0,12.0508,12.1098,11.9624,12.0656,287000.0
2008-07-25 14:00:00,16.38,16.47,16.35,16.42,158900.0,12.0656,12.1319,12.0435,12.095,158900.0
2008-07-25 14:30:00,16.42,16.45,16.35,16.37,253800.0,12.095,12.1171,12.0435,12.0582,253800.0
2008-07-25 15:00:00,16.37,16.38,16.2,16.21,476400.0,12.0582,12.0656,11.933,11.9403,476400.0
2008-07-25 15:30:00,16.2,16.39,16.15,16.25,875300.0,11.933,12.0729,11.8961,11.9698,875300.0
2008-07-28 09:30:00,14.74,16.08,14.5,15.06,2087300.0,10.8575,11.8446,10.6808,11.0932,2087300.0
2008-07-28 10:00:00,15.05,15.57,15.05,15.17,1550600.0,11.0859,11.4689,11.0859,11.1743,1550600.0
2008-07-28 10:30:00,15.17,15.48,15.13,15.31,810100.0,11.1743,11.4026,11.1448,11.2774,810100.0
2008-07-28 11:00:00,15.31,15.4,15.29,15.31,671000.0,11.2774,11.3437,11.2627,11.2774,671000.0
2008-07-28 11:30:00,15.31,15.44,15.27,15.33,716700.0,11.2774,11.3732,11.2479,11.2921,716700.0
2008-07-28 12:00:00,15.33,15.42,15.33,15.41,360800.0,11.2921,11.3584,11.2921,11.3511,360800.0
2008-07-28 12:30:00,15.4,15.52,15.26,15.31,298100.0,11.3437,11.4321,11.2406,11.2774,298100.0
2008-07-28 13:00:00,15.31,15.31,15.27,15.28,523800.0,11.2774,11.2774,11.2479,11.2553,523800.0
2008-07-28 13:30:00,15.29,15.42,15.28,15.3,311200.0,11.2627,11.3584,11.2553,11.27,311200.0
2008-07-28 14:00:00,15.3,15.31,15.14,15.15,401000.0,11.27,11.2774,11.1522,11.1595,401000.0
2008-07-28 14:30:00,15.15,15.22,15.08,15.16,359100.0,11.1595,11.2111,11.108,11.1669,359100.0
2008-07-28 15:00:00,15.15,15.36,15.15,15.32,445300.0,11.1595,11.3142,11.1595,11.2848,445300.0
2008-07-28 15:30:00,15.31,15.31,15.02,15.13,1071000.0,11.2774,11.2774,11.0638,11.1448,1071000.0
2008-07-29 09:30:00,15.18,15.63,15.03,15.44,646500.0,11.1816,11.5131,11.0712,11.3732,646500.0
2008-07-29 10:00:00,15.44,15.52,15.38,15.45,430000.0,11.3732,11.4321,11.329,11.3805,430000.0
2008-07-29 10:30:00,15.44,15.54,15.44,15.5,344500.0,11.3732,11.4468,11.3732,11.4174,344500.0
2008-07-29 11:00:00,15.5,15.6,15.18,15.19,419200.0,11.4174,11.491,11.1816,11.189,419200.0
2008-07-29 11:30:00,15.19,15.3,15.19,15.25,185200.0,11.189,11.27,11.189,11.2332,185200.0
2008-07-29 12:00:00,15.25,15.3,15.2,15.22,177600.0,11.2332,11.27,11.1964,11.2111,177600.0
2008-07-29 12:30:00,15.21,15.24,15.14,15.17,162100.0,11.2037,11.2258,11.1522,11.1743,162100.0
2008-07-29 13:00:00,15.17,15.18,15.12,15.13,182700.0,11.1743,11.1816,11.1374,11.1448,182700.0
2008-07-29 13:30:00,15.13,15.2,15.13,15.18,196100.0,11.1448,11.1964,11.1448,11.1816,196100.0
2008-07-29 14:00:00,15.18,15.21,15.15,15.16,229600.0,11.1816,11.2037,11.1595,11.1669,229600.0
2008-07-29 14:30:00,15.16,15.2,15.1,15.18,316800.0,11.1669,11.1964,11.1227,11.1816,316800.0
2008-07-29 15:00:00,15.19,15.32,15.17,15.27,296400.0,11.189,11.2848,11.1743,11.2479,296400.0
2008-07-29 15:30:00,15.27,15.33,15.22,15.26,616300.0,11.2479,11.2921,11.2111,11.2406,616300.0
2008-07-30 09:30:00,15.36,15.58,15.24,15.52,369600.0,11.3142,11.4763,11.2258,11.4321,369600.0
2008-07-30 10:00:00,15.53,15.82,15.49,15.72,401000.0,11.4395,11.6531,11.41,11.5794,401000.0
2008-07-30 10:30:00,15.73,15.8,15.59,15.61,424100.0,11.5868,11.6383,11.4836,11.4984,424100.0
2008-07-30 11:00:00,15.61,15.66,15.56,15.61,295900.0,11.4984,11.5352,11.4616,11.4984,295900.0
2008-07-30 11:30:00,15.62,15.63,15.59,15.6,186600.0,11.5057,11.5131,11.4836,11.491,186600.0
2008-07-30 12:00:00,15.59,15.67,15.58,15.64,211300.0,11.4836,11.5426,11.4763,11.5205,211300.0
2008-07-30 12:30:00,15.64,15.65,15.54,15.58,227100.0,11.5205,11.5278,11.4468,11.4763,227100.0
2008-07-30 13:00:00,15.57,15.6,15.52,15.59,204300.0,11.4689,11.491,11.4321,11.4836,204300.0
2008-07-30 13:30:00,15.6,15.63,15.53,15.56,233600.0,11.491,11.5131,11.4395,11.4616,233600.0
2008-07-30 14:00:00,15.57,15.62,15.49,15.59,313100.0,11.4689,11.5057,11.41,11.4836,313100.0
2008-07-30 14:30:00,15.59,15.67,15.54,15.56,270900.0,11.4836,11.5426,11.4468,11.4616,270900.0
2008-07-30 15:00:00,15.56,15.63,15.5,15.63,241200.0,11.4616,11.5131,11.4174,11.5131,241200.0
2008-07-30 15:30:00,15.64,15.77,15.63,15.74,755200.0,11.5205,11.6162,11.5131,11.5941,755200.0
2008-07-31 09:30:00,15.58,15.72,15.38,15.41,247100.0,11.4763,11.5794,11.329,11.3511,247100.0
2008-07-31 10:00:00,15.41,15.5,15.32,15.39,259900.0,11.3511,11.4174,11.2848,11.3363,259900.0
2008-07-31 10:30:00,15.39,15.4,15.26,15.32,320000.0,11.3363,11.3437,11.2406,11.2848,320000.0
2008-07-31 11:00:00,15.32,15.32,15.16,15.16,341300.0,11.2848,11.2848,11.1669,11.1669,341300.0
2008-07-31 11:30:00,15.16,15.19,15.07,15.08,238900.0,11.1669,11.189,11.1006,11.108,238900.0
2008-07-31 12:00:00,15.08,15.1,14.96,15.05,250800.0,11.108,11.1227,11.0196,11.0859,250800.0
2008-07-31 12:30:00,15.06,15.07,15.02,15.03,143600.0,11.0932,11.1006,11.0638,11.0712,143600.0
2008-07-31 13:00:00,15.02,15.16,15.02,15.05,260100.0,11.0638,11.1669,11.0638,11.0859,260100.0
2008-07-31 13:30:00,15.05,15.1,14.98,14.99,156200.0,11.0859,11.1227,11.0343,11.0417,156200.0
2008-07-31 14:00:00,14.98,15.04,14.97,15.0,228700.0,11.0343,11.0785,11.027,11.0491,228700.0
2008-07-31 14:30:00,15.0,15.07,14.9,14.96,352800.0,11.0491,11.1006,10.9754,11.0196,352800.0
2008-07-31 15:00:00,14.96,15.02,14.95,14.98,313800.0,11.0196,11.0638,11.0122,11.0343,313800.0
2008-07-31 15:30:00,14.97,14.98,14.9,14.92,489500.0,11.027,11.0343,10.9754,10.9901,489500.0
2008-08-01 09:30:00,15.02,15.05,14.65,14.74,527100.0,11.0638,11.0859,10.7912,10.8575,527100.0
2008-08-01 10:00:00,14.75,14.85,14.61,14.72,292100.0,10.8649,10.9386,10.7618,10.8428,292100.0
2008-08-01 10:30:00,14.73,14.92,14.72,14.91,196700.0,10.8502,10.9901,10.8428,10.9828,196700.0
2008-08-01 11:00:00,14.92,14.93,14.85,14.9,218600.0,10.9901,10.9975,10.9386,10.9754,218600.0
2008-08-01 11:30:00,14.9,14.97,14.9,14.94,158100.0,10.9754,11.027,10.9754,11.0049,158100.0
2008-08-01 12:00:00,14.94,14.95,14.87,14.92,166800.0,11.0049,11.0122,10.9533,10.9901,166800.0
2008-08-01 12:30:00,14.91,14.95,14.82,14.84,168300.0,10.9828,11.0122,10.9165,10.9312,168300.0
2008-08-01 13:00:00,14.84,14.97,14.84,14.95,164800.0,10.9312,11.027,10.9312,11.0122,164800.0
2008-08-01 13:30:00,14.95,15.02,14.94,15.02,210700.0,11.0122,11.0638,11.0049,11.0638,210700.0
2008-08-01 14:00:00,15.02,15.05,14.92,14.98,515500.0,11.0638,11.0859,10.9901,11.0343,515500.0
2008-08-01 14:30:00,14.98,14.99,14.94,14.95,235900.0,11.0343,11.0417,11.0049,11.0122,235900.0
2008-08-01 15:00:00,14.94,14.95,14.85,14.87,310100.0,11.0049,11.0122,10.9386,10.9533,310100.0
2008-08-01 15:30:00,14.87,14.97,14.79,14.86,663600.0,10.9533,11.027,10.8944,10.9459,663600.0
2008-08-04 09:30:00,14.74,14.88,14.65,14.74,189100.0,10.8575,10.9607,10.7912,10.8575,189100.0
2008-08-04 10:00:00,14.73,14.75,14.62,14.63,169100.0,10.8502,10.8649,10.7691,10.7765,169100.0
2008-08-04 10:30:00,14.63,14.63,14.55,14.57,201000.0,10.7765,10.7765,10.7176,10.7323,201000.0
2008-08-04 11:00:00,14.57,14.69,14.56,14.67,173500.0,10.7323,10.8207,10.7249,10.806,173500.0
2008-08-04 11:30:00,14.67,14.93,14.66,14.93,276200.0,10.806,10.9975,10.7986,10.9975,276200.0
2008-08-04 12:00:00,14.94,15.11,14.91,15.01,399200.0,11.0049,11.1301,10.9828,11.0564,399200.0
2008-08-04 12:30:00,15.01,15.06,14.96,14.96,168800.0,11.0564,11.0932,11.0196,11.0196,168800.0
2008-08-04 13:00:00,14.96,15.14,14.95,15.07,259400.0,11.0196,11.1522,11.0122,11.1006,259400.0
2008-08-04 13:30:00,15.07,15.14,15.05,15.12,291700.0,11.1006,11.1522,11.0859,11.1374,291700.0
2008-08-04 14:00:00,15.12,15.21,15.11,15.17,328300.0,11.1374,11.2037,11.1301,11.1743,328300.0
2008-08-04 14:30:00,15.17,15.18,15.1,15.12,145700.0,11.1743,11.1816,11.1227,11.1374,145700.0
2008-08-04 15:00:00,15.12,15.12,14.99,15.01,296200.0,11.1374,11.1374,11.0417,11.0564,296200.0
2008-08-04 15:30:00,15.01,15.04,14.96,14.99,574400.0,11.0564,11.0785,11.0196,11.0417,574400.0
2008-08-05 09:30:00,15.14,16.35,15.14,16.01,1112600.0,11.1522,12.0435,11.1522,11.793,1112600.0
2008-08-05 10:00:00,16.0,16.13,15.95,16.02,556500.0,11.7857,11.8814,11.7488,11.8004,556500.0
2008-08-05 10:30:00,16.02,16.22,16.02,16.19,332900.0,11.8004,11.9477,11.8004,11.9256,332900.0
2008-08-05 11:00:00,16.18,16.21,16.06,16.06,244000.0,11.9182,11.9403,11.8299,11.8299,244000.0
2008-08-05 11:30:00,16.07,16.14,16.02,16.04,285100.0,11.8372,11.8888,11.8004,11.8151,285100.0
2008-08-05 12:00:00,16.03,16.4,16.03,16.32,528300.0,11.8078,12.0803,11.8078,12.0214,528300.0
2008-08-05 12:30:00,16.32,16.32,16.2,16.21,235700.0,12.0214,12.0214,11.933,11.9403,235700.0
2008-08-05 13:00:00,16.22,16.24,16.13,16.16,315400.0,11.9477,11.9624,11.8814,11.9035,315400.0
2008-08-05 13:30:00,16.15,16.16,16.05,16.08,296800.0,11.8961,11.9035,11.8225,11.8446,296800.0
2008-08-05 14:00:00,16.07,16.34,16.07,16.25,435700.0,11.8372,12.0361,11.8372,11.9698,435700.0
2008-08-05 14:30:00,16.24,16.4,16.19,16.29,353400.0,11.9624,12.0803,11.9256,11.9993,353400.0
2008-08-05 15:00:00,16.28,16.28,16.11,16.12,544200.0,11.9919,11.9919,11.8667,11.874,544200.0
2008-08-05 15:30:00,16.13,16.22,16.09,16.14,804100.0,11.8814,11.9477,11.852,11.8888,804100.0
2008-08-06 09:30:00,16.18,16.43,16.17,16.24,307400.0,11.9182,12.1024,11.9109,11.9624,307400.0
2008-08-06 10:00:00,16.24,16.25,16.13,16.18,271700.0,11.9624,11.9698,11.8814,11.9182,271700.0
2008-08-06 10:30:00,16.18,16.33,16.17,16.29,474600.0,11.9182,12.0287,11.9109,11.9993,474600.0
2008-08-06 11:00:00,16.28,16.35,16.24,16.35,349300.0,11.9919,12.0435,11.9624,12.0435,349300.0
2008-08-06 11:30:00,16.35,16.39,16.28,16.32,393500.0,12.0435,12.0729,11.9919,12.0214,393500.0
2008-08-06 12:00:00,16.32,16.35,16.23,16.35,198300.0,12.0214,12.0435,11.9551,12.0435,198300.0
2008-08-06 12:30:00,16.35,16.35,16.31,16.33,210000.0,12.0435,12.0435,12.014,12.0287,210000.0
2008-08-06 13:00:00,16.33,16.34,16.3,16.33,173600.0,12.0287,12.0361,12.0066,12.0287,173600.0
2008-08-06 13:30:00,16.33,16.39,16.29,16.3,198900.0,12.0287,12.0729,11.9993,12.0066,198900.0
2008-08-06 14:00:00,16.29,16.31,16.26,16.29,217100.0,11.9993,12.014,11.9772,11.9993,217100.0
2008-08-06 14:30:00,16.29,16.36,16.26,16.34,217600.0,11.9993,12.0508,11.9772,12.0361,217600.0
2008-08-06 15:00:00,16.34,16.5,16.33,16.4,393000.0,12.0361,12.154,12.0287,12.0803,393000.0
2008-08-06 15:30:00,16.4,16.44,16.35,16.43,447300.0,12.0803,12.1098,12.0435,12.1024,447300.0
2008-08-07 09:30:00,16.4,16.43,16.15,16.43,289400.0,12.0803,12.1024,11.8961,12.1024,289400.0
2008-08-07 10:00:00,16.43,16.52,16.39,16.43,380100.0,12.1024,12.1687,12.0729,12.1024,380100.0
2008-08-07 10:30:00,16.43,16.46,16.3,16.44,338500.0,12.1024,12.1245,12.0066,12.1098,338500.0
2008-08-07 11:00:00,16.44,16.44,16.32,16.33,210800.0,12.1098,12.1098,12.0214,12.0287,210800.0
2008-08-07 11:30:00,16.33,16.36,16.26,16.28,217100.0,12.0287,12.0508,11.9772,11.9919,217100.0
2008-08-07 12:00:00,16.28,16.29,16.18,16.18,219400.0,11.9919,11.9993,11.9182,11.9182,219400.0
2008-08-07 12:30:00,16.18,16.32,16.18,16.28,192600.0,11.9182,12.0214,11.9182,11.9919,192600.0
2008-08-07 13:00:00,16.29,16.29,16.08,16.11,273200.0,11.9993,11.9993,11.8446,11.8667,273200.0
2008-08-07 13:30:00,16.12,16.13,16.04,16.06,200900.0,11.874,11.8814,11.8151,11.8299,200900.0
2008-08-07 14:00:00,16.06,16.07,16.02,16.03,221300.0,11.8299,11.8372,11.8004,11.8078,221300.0
2008-08-07 14:30:00,16.03,16.05,15.93,15.94,294500.0,11.8078,11.8225,11.7341,11.7415,294500.0
2008-08-07 15:00:00,15.95,15.97,15.89,15.9,420800.0,11.7488,11.7636,11.7046,11.712,420800.0
2008-08-07 15:30:00,15.9,15.91,15.82,15.85,435200.0,11.712,11.7194,11.6531,11.6752,435200.0
2008-08-08 09:30:00,15.93,16.22,15.73,16.18,316500.0,11.7341,11.9477,11.5868,11.9182,316500.0
2008-08-08 10:00:00,16.19,16.45,16.13,16.33,335000.0,11.9256,12.1171,11.8814,12.0287,335000.0
2008-08-08 10:30:00,16.34,16.38,16.31,16.32,158600.0,12.0361,12.0656,12.014,12.0214,158600.0
2008-08-08 11:00:00,16.33,16.33,16.22,16.24,146800.0,12.0287,12.0287,11.9477,11.9624,146800.0
2008-08-08 11:30:00,16.24,16.36,16.23,16.35,256700.0,11.9624,12.0508,11.9551,12.0435,256700.0
2008-08-08 12:00:00,16.36,16.38,16.28,16.31,172200.0,12.0508,12.0656,11.9919,12.014,172200.0
2008-08-08 12:30:00,16.31,16.31,16.23,16.26,118300.0,12.014,12.014,11.9551,11.9772,118300.0
2008-08-08 13:00:00,16.26,16.28,16.25,16.28,112200.0,11.9772,11.9919,11.9698,11.9919,112200.0
2008-08-08 13:30:00,16.28,16.36,16.27,16.34,181300.0,11.9919,12.0508,11.9845,12.0361,181300.0
2008-08-08 14:00:00,16.33,16.34,16.25,16.3,231900.0,12.0287,12.0361,11.9698,12.0066,231900.0
2008-08-08 14:30:00,16.31,16.31,16.26,16.3,212500.0,12.014,12.014,11.9772,12.0066,212500.0
2008-08-08 15:00:00,16.3,16.3,16.28,16.29,171200.0,12.0066,12.0066,11.9919,11.9993,171200.0
2008-08-08 15:30:00,16.3,16.34,16.29,16.3,404100.0,12.0066,12.0361,11.9993,12.0066,404100.0
2008-08-11 09:30:00,16.24,16.42,16.04,16.33,266500.0,11.9624,12.095,11.8151,12.0287,266500.0
2008-08-11 10:00:00,16.34,16.47,16.31,16.46,340300.0,12.0361,12.1319,12.014,12.1245,340300.0
2008-08-11 10:30:00,16.47,16.64,16.45,16.53,413800.0,12.1319,12.2571,12.1171,12.1761,413800.0
2008-08-11 11:00:00,16.54,16.61,16.5,16.61,186100.0,12.1834,12.235,12.154,12.235,186100.0
2008-08-11 11:30:00,16.6,16.73,16.56,16.73,236400.0,12.2276,12.3234,12.1982,12.3234,236400.0
2008-08-11 12:00:00,16.73,16.89,16.71,16.85,232400.0,12.3234,12.4412,12.3086,12.4118,232400.0
2008-08-11 12:30:00,16.85,16.87,16.79,16.79,167700.0,12.4118,12.4265,12.3676,12.3676,167700.0
2008-08-11 13:00:00,16.79,16.79,16.72,16.72,276200.0,12.3676,12.3676,12.316,12.316,276200.0
2008-08-11 13:30:00,16.73,16.8,16.72,16.79,163100.0,12.3234,12.3749,12.316,12.3676,163100.0
2008-08-11 14:00:00,16.79,16.79,16.66,16.68,220200.0,12.3676,12.3676,12.2718,12.2865,220200.0
2008-08-11 14:30:00,16.68,16.7,16.65,16.66,167800.0,12.2865,12.3013,12.2644,12.2718,167800.0
2008-08-11 15:00:00,16.66,16.81,16.65,16.74,447100.0,12.2718,12.3823,12.2644,12.3307,447100.0
2008-08-11 15:30:00,16.74,16.89,16.69,16.87,862400.0,12.3307,12.4412,12.2939,12.4265,862400.0
2008-08-12 09:30:00,16.84,17.49,16.79,17.38,421800.0,12.4044,12.8832,12.3676,12.8022,421800.0
2008-08-12 10:00:00,17.37,17.52,17.34,17.46,497500.0,12.7948,12.9053,12.7727,12.8611,497500.0
2008-08-12 10:30:00,17.47,17.51,17.36,17.45,502500.0,12.8685,12.8979,12.7874,12.8537,502500.0
2008-08-12 11:00:00,17.45,17.51,17.38,17.5,264400.0,12.8537,12.8979,12.8022,12.8906,264400.0
2008-08-12 11:30:00,17.5,17.51,17.34,17.48,240200.0,12.8906,12.8979,12.7727,12.8758,240200.0
2008-08-12 12:00:00,17.49,17.55,17.48,17.48,219100.0,12.8832,12.9274,12.8758,12.8758,219100.0
2008-08-12 12:30:00,17.47,17.48,17.36,17.38,199100.0,12.8685,12.8758,12.7874,12.8022,199100.0
2008-08-12 13:00:00,17.37,17.4,17.35,17.35,154300.0,12.7948,12.8169,12.7801,12.7801,154300.0
2008-08-12 13:30:00,17.35,17.38,17.24,17.3,179300.0,12.7801,12.8022,12.699,12.7432,179300.0
2008-08-12 14:00:00,17.29,17.32,17.22,17.29,203400.0,12.7359,12.758,12.6843,12.7359,203400.0
2008-08-12 14:30:00,17.29,17.34,17.27,17.28,159700.0,12.7359,12.7727,12.7211,12.7285,159700.0
2008-08-12 15:00:00,17.28,17.29,17.13,17.15,285000.0,12.7285,12.7359,12.618,12.6328,285000.0
2008-08-12 15:30:00,17.15,17.16,17.05,17.08,516300.0,12.6328,12.6401,12.5591,12.5812,516300.0
2008-08-13 09:30:00,17.0,17.15,16.69,16.72,297300.0,12.5223,12.6328,12.2939,12.316,297300.0
2008-08-13 10:00:00,16.73,16.83,16.62,16.63,796800.0,12.3234,12.397,12.2424,12.2497,796800.0
2008-08-13 10:30:00,16.63,16.69,16.48,16.54,577200.0,12.2497,12.2939,12.1392,12.1834,577200.0
2008-08-13 11:00:00,16.55,16.6,16.49,16.58,385300.0,12.1908,12.2276,12.1466,12.2129,385300.0
2008-08-13 11:30:00,16.57,16.58,16.31,16.41,334900.0,12.2055,12.2129,12.014,12.0877,334900.0
2008-08-13 12:00:00,16.41,16.42,16.34,16.41,273500.0,12.0877,12.095,12.0361,12.0877,273500.0
2008-08-13 12:30:00,16.42,16.58,16.41,16.55,223800.0,12.095,12.2129,12.0877,12.1908,223800.0
2008-08-13 13:00:00,16.55,16.57,16.29,16.3,332200.0,12.1908,12.2055,11.9993,12.0066,332200.0
2008-08-13 13:30:00,16.29,16.35,16.24,16.3,405300.0,11.9993,12.0435,11.9624,12.0066,405300.0
2008-08-13 14:00:00,16.29,16.32,16.24,16.24,241800.0,11.9993,12.0214,11.9624,11.9624,241800.0
2008-08-13 14:30:00,16.25,16.36,16.22,16.34,305500.0,11.9698,12.0508,11.9477,12.0361,305500.0
2008-08-13 15:00:00,16.34,16.4,16.3,16.39,415900.0,12.0361,12.0803,12.0066,12.0729,415900.0
2008-08-13 15:30:00,16.38,16.44,16.28,16.41,755500.0,12.0656,12.1098,11.9919,12.0877,755500.0
2008-08-14 09:30:00,16.35,16.78,16.13,16.66,875300.0,12.0435,12.3602,11.8814,12.2718,875300.0
2008-08-14 10:00:00,16.67,16.78,16.64,16.75,550500.0,12.2792,12.3602,12.2571,12.3381,550500.0
2008-08-14 10:30:00,16.75,16.87,16.74,16.82,325400.0,12.3381,12.4265,12.3307,12.3897,325400.0
2008-08-14 11:00:00,16.82,16.84,16.77,16.78,282900.0,12.3897,12.4044,12.3528,12.3602,282900.0
2008-08-14 11:30:00,16.79,16.85,16.77,16.82,150400.0,12.3676,12.4118,12.3528,12.3897,150400.0
2008-08-14 12:00:00,16.82,16.88,16.79,16.84,138300.0,12.3897,12.4339,12.3676,12.4044,138300.0
2008-08-14 12:30:00,16.85,17.05,16.84,16.98,124300.0,12.4118,12.5591,12.4044,12.5075,124300.0
2008-08-14 13:00:00,16.97,17.04,16.96,16.97,89500.0,12.5002,12.5517,12.4928,12.5002,89500.0
2008-08-14 13:30:00,16.97,16.97,16.8,16.85,194600.0,12.5002,12.5002,12.3749,12.4118,194600.0
2008-08-14 14:00:00,16.85,16.89,16.78,16.81,213000.0,12.4118,12.4412,12.3602,12.3823,213000.0
2008-08-14 14:30:00,16.8,16.81,16.76,16.8,141400.0,12.3749,12.3823,12.3455,12.3749,141400.0
2008-08-14 15:00:00,16.8,16.85,16.75,16.8,192600.0,12.3749,12.4118,12.3381,12.3749,192600.0
2008-08-14 15:30:00,16.81,16.92,16.81,16.86,336400.0,12.3823,12.4633,12.3823,12.4191,336400.0
2008-08-15 09:30:00,17.02,17.23,16.58,17.09,474200.0,12.537,12.6917,12.2129,12.5886,474200.0
2008-08-15 10:00:00,17.1,17.11,16.86,16.86,227700.0,12.5959,12.6033,12.4191,12.4191,227700.0
2008-08-15 10:30:00,16.87,16.92,16.84,16.88,244900.0,12.4265,12.4633,12.4044,12.4339,244900.0
2008-08-15 11:00:00,16.88,16.9,16.8,16.85,161100.0,12.4339,12.4486,12.3749,12.4118,161100.0
2008-08-15 11:30:00,16.85,16.87,16.71,16.75,160700.0,12.4118,12.4265,12.3086,12.3381,160700.0
2008-08-15 12:00:00,16.75,16.78,16.7,16.76,136400.0,12.3381,12.3602,12.3013,12.3455,136400.0
2008-08-15 12:30:00,16.76,16.85,16.76,16.82,102900.0,12.3455,12.4118,12.3455,12.3897,102900.0
2008-08-15 13:00:00,16.81,16.82,16.76,16.76,64300.0,12.3823,12.3897,12.3455,12.3455,64300.0
2008-08-15 13:30:00,16.76,16.87,16.74,16.85,260700.0,12.3455,12.4265,12.3307,12.4118,260700.0
2008-08-15 14:00:00,16.85,16.86,16.69,16.7,183800.0,12.4118,12.4191,12.2939,12.3013,183800.0
2008-08-15 14:30:00,16.7,16.75,16.63,16.74,142000.0,12.3013,12.3381,12.2497,12.3307,142000.0
2008-08-15 15:00:00,16.74,16.82,16.74,16.79,223300.0,12.3307,12.3897,12.3307,12.3676,223300.0
2008-08-15 15:30:00,16.78,16.83,16.7,16.75,484100.0,12.3602,12.397,12.3013,12.3381,484100.0
2008-08-18 09:30:00,16.84,17.05,16.65,16.84,171400.0,12.4044,12.5591,12.2644,12.4044,171400.0
2008-08-18 10:00:00,16.84,16.92,16.77,16.92,179900.0,12.4044,12.4633,12.3528,12.4633,179900.0
2008-08-18 10:30:00,16.92,17.0,16.9,16.99,99800.0,12.4633,12.5223,12.4486,12.5149,99800.0
2008-08-18 11:00:00,16.99,17.02,16.8,16.81,262300.0,12.5149,12.537,12.3749,12.3823,262300.0
2008-08-18 11:30:00,16.82,16.82,16.63,16.63,147600.0,12.3897,12.3897,12.2497,12.2497,147600.0
2008-08-18 12:00:00,16.63,16.67,16.6,16.66,82100.0,12.2497,12.2792,12.2276,12.2718,82100.0
2008-08-18 12:30:00,16.68,16.68,16.57,16.58,47400.0,12.2865,12.2865,12.2055,12.2129,47400.0
2008-08-18 13:00:00,16.59,16.61,16.54,16.6,46700.0,12.2203,12.235,12.1834,12.2276,46700.0
2008-08-18 13:30:00,16.6,16.62,16.5,16.5,162600.0,12.2276,12.2424,12.154,12.154,162600.0
2008-08-18 14:00:00,16.5,16.58,16.49,16.58,119800.0,12.154,12.2129,12.1466,12.2129,119800.0
2008-08-18 14:30:00,16.58,16.58,16.51,16.52,101000.0,12.2129,12.2129,12.1613,12.1687,101000.0
2008-08-18 15:00:00,16.52,16.57,16.49,16.53,173900.0,12.1687,12.2055,12.1466,12.1761,173900.0
2008-08-18 15:30:00,16.53,16.58,16.43,16.49,257700.0,12.1761,12.2129,12.1024,12.1466,257700.0
2008-08-19 09:30:00,16.46,16.5,16.16,16.18,174000.0,12.1245,12.154,11.9035,11.9182,174000.0
2008-08-19 10:00:00,16.18,16.18,16.06,16.06,213600.0,11.9182,11.9182,11.8299,11.8299,213600.0
2008-08-19 10:30:00,16.06,16.1,16.0,16.08,265500.0,11.8299,11.8593,11.7857,11.8446,265500.0
2008-08-19 11:00:00,16.08,16.08,15.94,16.04,345700.0,11.8446,11.8446,11.7415,11.8151,345700.0
2008-08-19 11:30:00,16.04,16.11,15.99,16.0,179200.0,11.8151,11.8667,11.7783,11.7857,179200.0
2008-08-19 12:00:00,16.0,16.0,15.91,15.92,140800.0,11.7857,11.7857,11.7194,11.7267,140800.0
2008-08-19 12:30:00,15.91,16.0,15.91,15.93,268100.0,11.7194,11.7857,11.7194,11.7341,268100.0
2008-08-19 13:00:00,15.93,16.01,15.92,16.01,67700.0,11.7341,11.793,11.7267,11.793,67700.0
2008-08-19 13:30:00,16.0,16.06,15.99,16.0,108400.0,11.7857,11.8299,11.7783,11.7857,108400.0
2008-08-19 14:00:00,16.0,16.06,16.0,16.02,94500.0,11.7857,11.8299,11.7857,11.8004,94500.0
2008-08-19 14:30:00,16.02,16.12,16.01,16.11,119800.0,11.8004,11.874,11.793,11.8667,119800.0
2008-08-19 15:00:00,16.11,16.16,16.05,16.09,171100.0,11.8667,11.9035,11.8225,11.852,171100.0
2008-08-19 15:30:00,16.09,16.09,16.0,16.05,287900.0,11.852,11.852,11.7857,11.8225,287900.0
2008-08-20 09:30:00,16.1,16.17,15.87,15.94,180200.0,11.8593,11.9109,11.6899,11.7415,180200.0
2008-08-20 10:00:00,15.94,16.05,15.9,15.94,163800.0,11.7415,11.8225,11.712,11.7415,163800.0
2008-08-20 10:30:00,15.93,16.16,15.92,16.16,165300.0,11.7341,11.9035,11.7267,11.9035,165300.0
2008-08-20 11:00:00,16.15,16.23,16.1,16.22,167800.0,11.8961,11.9551,11.8593,11.9477,167800.0
2008-08-20 11:30:00,16.22,16.22,16.12,16.15,132100.0,11.9477,11.9477,11.874,11.8961,132100.0
2008-08-20 12:00:00,16.15,16.26,16.12,16.24,210800.0,11.8961,11.9772,11.874,11.9624,210800.0
2008-08-20 12:30:00,16.24,16.27,16.23,16.27,189800.0,11.9624,11.9845,11.9551,11.9845,189800.0
2008-08-20 13:00:00,16.26,16.38,16.26,16.33,195900.0,11.9772,12.0656,11.9772,12.0287,195900.0
2008-08-20 13:30:00,16.32,16.48,16.32,16.33,544200.0,12.0214,12.1392,12.0214,12.0287,544200.0
2008-08-20 14:00:00,16.33,16.34,16.2,16.24,208100.0,12.0287,12.0361,11.933,11.9624,208100.0
2008-08-20 14:30:00,16.24,16.31,16.23,16.29,194500.0,11.9624,12.014,11.9551,11.9993,194500.0
2008-08-20 15:00:00,16.29,16.31,16.24,16.26,227300.0,11.9993,12.014,11.9624,11.9772,227300.0
2008-08-20 15:30:00,16.26,16.34,16.25,16.33,453400.0,11.9772,12.0361,11.9698,12.0287,453400.0
2008-08-21 09:30:00,16.14,16.48,16.11,16.36,209900.0,11.8888,12.1392,11.8667,12.0508,209900.0
2008-08-21 10:00:00,16.35,16.45,16.25,16.43,161400.0,12.0435,12.1171,11.9698,12.1024,161400.0
2008-08-21 10:30:00,16.43,16.46,16.35,16.42,279600.0,12.1024,12.1245,12.0435,12.095,279600.0
2008-08-21 11:00:00,16.42,16.5,16.32,16.47,190200.0,12.095,12.154,12.0214,12.1319,190200.0
2008-08-21 11:30:00,16.46,16.49,16.39,16.47,83100.0,12.1245,12.1466,12.0729,12.1319,83100.0
2008-08-21 12:00:00,16.47,16.48,16.39,16.42,151900.0,12.1319,12.1392,12.0729,12.095,151900.0
2008-08-21 12:30:00,16.42,16.43,16.38,16.41,61000.0,12.095,12.1024,12.0656,12.0877,61000.0
2008-08-21 13:00:00,16.41,16.46,16.38,16.42,203200.0,12.0877,12.1245,12.0656,12.095,203200.0
2008-08-21 13:30:00,16.43,16.49,16.42,16.47,113800.0,12.1024,12.1466,12.095,12.1319,113800.0
2008-08-21 14:00:00,16.47,16.52,16.44,16.45,161700.0,12.1319,12.1687,12.1098,12.1171,161700.0
2008-08-21 14:30:00,16.45,16.53,16.44,16.44,136800.0,12.1171,12.1761,12.1098,12.1098,136800.0
2008-08-21 15:00:00,16.44,16.45,16.32,16.32,217800.0,12.1098,12.1171,12.0214,12.0214,217800.0
2008-08-21 15:30:00,16.33,16.39,16.28,16.3,646100.0,12.0287,12.0729,11.9919,12.0066,646100.0
2008-08-22 09:30:00,16.36,16.66,16.36,16.54,216900.0,12.0508,12.2718,12.0508,12.1834,216900.0
2008-08-22 10:00:00,16.54,16.61,16.44,16.48,138300.0,12.1834,12.235,12.1098,12.1392,138300.0
2008-08-22 10:30:00,16.47,16.52,16.45,16.48,91100.0,12.1319,12.1687,12.1171,12.1392,91100.0
2008-08-22 11:00:00,16.48,16.48,16.41,16.42,57400.0,12.1392,12.1392,12.0877,12.095,57400.0
2008-08-22 11:30:00,16.43,16.49,16.41,16.48,88300.0,12.1024,12.1466,12.0877,12.1392,88300.0
2008-08-22 12:00:00,16.48,16.49,16.38,16.38,173600.0,12.1392,12.1466,12.0656,12.0656,173600.0
2008-08-22 12:30:00,16.38,16.4,16.3,16.3,338600.0,12.0656,12.0803,12.0066,12.0066,338600.0
2008-08-22 13:00:00,16.3,16.39,16.29,16.29,332400.0,12.0066,12.0729,11.9993,11.9993,332400.0
2008-08-22 13:30:00,16.3,16.31,16.23,16.24,192800.0,12.0066,12.014,11.9551,11.9624,192800.0
2008-08-22 14:00:00,16.24,16.26,16.17,16.18,432800.0,11.9624,11.9772,11.9109,11.9182,432800.0
2008-08-22 14:30:00,16.19,16.2,16.07,16.1,734200.0,11.9256,11.933,11.8372,11.8593,734200.0
2008-08-22 15:00:00,16.09,16.13,15.93,15.99,595300.0,11.852,11.8814,11.7341,11.7783,595300.0
2008-08-22 15:30:00,16.0,16.13,15.88,16.0,1151100.0,11.7857,11.8814,11.6973,11.7857,1151100.0
2008-08-25 09:30:00,16.06,16.11,15.88,16.05,217500.0,11.8299,11.8667,11.6973,11.8225,217500.0
2008-08-25 10:00:00,16.06,16.19,16.03,16.17,174100.0,11.8299,11.9256,11.8078,11.9109,174100.0
2008-08-25 10:30:00,16.17,16.25,16.12,16.16,175400.0,11.9109,11.9698,11.874,11.9035,175400.0
2008-08-25 11:00:00,16.17,16.17,16.12,16.13,88400.0,11.9109,11.9109,11.874,11.8814,88400.0
2008-08-25 11:30:00,16.13,16.21,16.09,16.09,106900.0,11.8814,11.9403,11.852,11.852,106900.0
2008-08-25 12:00:00,16.09,16.14,16.04,16.11,138700.0,11.852,11.8888,11.8151,11.8667,138700.0
2008-08-25 12:30:00,16.12,16.19,16.11,16.18,88800.0,11.874,11.9256,11.8667,11.9182,88800.0
2008-08-25 13:00:00,16.18,16.29,16.18,16.29,126700.0,11.9182,11.9993,11.9182,11.9993,126700.0
2008-08-25 13:30:00,16.29,16.29,16.21,16.25,84200.0,11.9993,11.9993,11.9403,11.9698,84200.0
2008-08-25 14:00:00,16.25,16.3,16.22,16.26,147500.0,11.9698,12.0066,11.9477,11.9772,147500.0
2008-08-25 14:30:00,16.25,16.33,16.25,16.28,129600.0,11.9698,12.0287,11.9698,11.9919,129600.0
2008-08-25 15:00:00,16.29,16.29,16.21,16.21,195800.0,11.9993,11.9993,11.9403,11.9403,195800.0
2008-08-25 15:30:00,16.21,16.23,16.14,16.2,372600.0,11.9403,11.9551,11.8888,11.933,372600.0
2008-08-26 09:30:00,16.27,16.27,15.94,16.05,226000.0,11.9845,11.9845,11.7415,11.8225,226000.0
2008-08-26 10:00:00,16.06,16.13,15.91,15.94,197300.0,11.8299,11.8814,11.7194,11.7415,197300.0
2008-08-26 10:30:00,15.94,16.02,15.86,15.88,147600.0,11.7415,11.8004,11.6825,11.6973,147600.0
2008-08-26 11:00:00,15.88,15.9,15.83,15.86,150400.0,11.6973,11.712,11.6604,11.6825,150400.0
2008-08-26 11:30:00,15.86,15.87,15.6,15.65,216100.0,11.6825,11.6899,11.491,11.5278,216100.0
2008-08-26 12:00:00,15.65,15.68,15.33,15.34,667900.0,11.5278,11.5499,11.2921,11.2995,667900.0
2008-08-26 12:30:00,15.35,15.53,15.34,15.44,198500.0,11.3069,11.4395,11.2995,11.3732,198500.0
2008-08-26 13:00:00,15.44,15.44,15.36,15.39,212400.0,11.3732,11.3732,11.3142,11.3363,212400.0
2008-08-26 13:30:00,15.38,15.39,15.34,15.36,262900.0,11.329,11.3363,11.2995,11.3142,262900.0
2008-08-26 14:00:00,15.36,15.41,15.32,15.33,295200.0,11.3142,11.3511,11.2848,11.2921,295200.0
2008-08-26 14:30:00,15.33,15.35,15.29,15.34,221600.0,11.2921,11.3069,11.2627,11.2995,221600.0
2008-08-26 15:00:00,15.34,15.39,15.28,15.29,332000.0,11.2995,11.3363,11.2553,11.2627,332000.0
2008-08-26 15:30:00,15.29,15.3,15.21,15.24,598800.0,11.2627,11.27,11.2037,11.2258,598800.0
2008-08-27 09:30:00,15.48,15.48,15.11,15.21,347800.0,11.4323,11.4323,11.1591,11.2329,347800.0
2008-08-27 10:00:00,15.21,15.38,15.2,15.37,336200.0,11.2329,11.3585,11.2256,11.3511,336200.0
2008-08-27 10:30:00,15.38,15.42,15.23,15.27,150500.0,11.3585,11.388,11.2477,11.2772,150500.0
2008-08-27 11:00:00,15.28,15.38,15.24,15.36,89300.0,11.2846,11.3585,11.2551,11.3437,89300.0
2008-08-27 11:30:00,15.35,15.42,15.29,15.42,109400.0,11.3363,11.388,11.292,11.388,109400.0
2008-08-27 12:00:00,15.43,15.43,15.34,15.35,220000.0,11.3954,11.3954,11.3289,11.3363,220000.0
2008-08-27 12:30:00,15.35,15.35,15.27,15.28,158100.0,11.3363,11.3363,11.2772,11.2846,158100.0
2008-08-27 13:00:00,15.28,15.28,15.19,15.22,200000.0,11.2846,11.2846,11.2182,11.2403,200000.0
2008-08-27 13:30:00,15.22,15.29,15.21,15.28,94900.0,11.2403,11.292,11.2329,11.2846,94900.0
2008-08-27 14:00:00,15.27,15.32,15.24,15.28,163000.0,11.2772,11.3142,11.2551,11.2846,163000.0
2008-08-27 14:30:00,15.29,15.31,15.26,15.3,168100.0,11.292,11.3068,11.2699,11.2994,168100.0
2008-08-27 15:00:00,15.3,15.35,15.29,15.32,201100.0,11.2994,11.3363,11.292,11.3142,201100.0
2008-08-27 15:30:00,15.33,15.33,15.28,15.32,327700.0,11.3216,11.3216,11.2846,11.3142,327700.0
2008-08-28 09:30:00,15.43,15.6,15.19,15.26,296400.0,11.3954,11.521,11.2182,11.2699,296400.0
2008-08-28 10:00:00,15.27,15.29,15.13,15.19,181100.0,11.2772,11.292,11.1739,11.2182,181100.0
2008-08-28 10:30:00,15.2,15.2,14.95,14.97,373100.0,11.2256,11.2256,11.0409,11.0557,373100.0
2008-08-28 11:00:00,14.98,15.13,14.97,15.11,247000.0,11.0631,11.1739,11.0557,11.1591,247000.0
2008-08-28 11:30:00,15.12,15.12,15.04,15.1,337000.0,11.1665,11.1665,11.1074,11.1517,337000.0
2008-08-28 12:00:00,15.09,15.14,15.08,15.09,283800.0,11.1443,11.1812,11.1369,11.1443,283800.0
2008-08-28 12:30:00,15.1,15.1,14.97,15.03,392500.0,11.1517,11.1517,11.0557,11.1,392500.0
2008-08-28 13:00:00,15.04,15.13,15.03,15.08,188200.0,11.1074,11.1739,11.1,11.1369,188200.0
2008-08-28 13:30:00,15.09,15.09,14.97,14.97,243900.0,11.1443,11.1443,11.0557,11.0557,243900.0
2008-08-28 14:00:00,14.98,15.0,14.95,15.0,289500.0,11.0631,11.0778,11.0409,11.0778,289500.0
2008-08-28 14:30:00,15.0,15.01,14.96,14.97,251500.0,11.0778,11.0852,11.0483,11.0557,251500.0
2008-08-28 15:00:00,14.98,14.98,14.86,14.93,413700.0,11.0631,11.0631,10.9745,11.0261,413700.0
2008-08-28 15:30:00,14.92,15.01,14.86,15.0,1048700.0,11.0188,11.0852,10.9745,11.0778,1048700.0
2008-08-29 09:30:00,14.83,14.97,14.8,14.93,283400.0,10.9523,11.0557,10.9301,11.0261,283400.0
2008-08-29 10:00:00,14.91,14.98,14.84,14.86,210700.0,11.0114,11.0631,10.9597,10.9745,210700.0
2008-08-29 10:30:00,14.86,14.94,14.86,14.89,117900.0,10.9745,11.0335,10.9745,10.9966,117900.0
2008-08-29 11:00:00,14.9,14.94,14.88,14.9,134100.0,11.004,11.0335,10.9892,11.004,134100.0
2008-08-29 11:30:00,14.89,14.9,14.83,14.86,99100.0,10.9966,11.004,10.9523,10.9745,99100.0
2008-08-29 12:00:00,14.87,14.87,14.83,14.83,87000.0,10.9818,10.9818,10.9523,10.9523,87000.0
2008-08-29 12:30:00,14.84,14.84,14.79,14.8,110500.0,10.9597,10.9597,10.9228,10.9301,110500.0
2008-08-29 13:00:00,14.8,14.81,14.66,14.71,266100.0,10.9301,10.9375,10.8267,10.8637,266100.0
2008-08-29 13:30:00,14.71,14.73,14.69,14.7,180900.0,10.8637,10.8784,10.8489,10.8563,180900.0
2008-08-29 14:00:00,14.71,14.71,14.66,14.68,182100.0,10.8637,10.8637,10.8267,10.8415,182100.0
2008-08-29 14:30:00,14.68,14.72,14.66,14.66,315200.0,10.8415,10.8711,10.8267,10.8267,315200.0
2008-08-29 15:00:00,14.66,14.67,14.46,14.47,635700.0,10.8267,10.8341,10.679,10.6864,635700.0
2008-08-29 15:30:00,14.46,14.6,14.39,14.52,1541900.0,10.679,10.7824,10.6273,10.7234,1541900.0
2008-09-02 09:30:00,14.52,15.25,14.52,15.07,697600.0,10.7234,11.2625,10.7234,11.1295,697600.0
2008-09-02 10:00:00,15.08,15.11,14.96,15.1,286000.0,11.1369,11.1591,11.0483,11.1517,286000.0
2008-09-02 10:30:00,15.09,15.1,15.0,15.09,203900.0,11.1443,11.1517,11.0778,11.1443,203900.0
2008-09-02 11:00:00,15.09,15.11,15.04,15.09,184100.0,11.1443,11.1591,11.1074,11.1443,184100.0
2008-09-02 11:30:00,15.09,15.13,14.99,14.99,128600.0,11.1443,11.1739,11.0705,11.0705,128600.0
2008-09-02 12:00:00,14.99,15.01,14.9,14.91,108700.0,11.0705,11.0852,11.004,11.0114,108700.0
2008-09-02 12:30:00,14.9,14.93,14.9,14.91,94900.0,11.004,11.0261,11.004,11.0114,94900.0
2008-09-02 13:00:00,14.91,14.96,14.9,14.96,100500.0,11.0114,11.0483,11.004,11.0483,100500.0
2008-09-02 13:30:00,14.95,14.99,14.89,14.92,150400.0,11.0409,11.0705,10.9966,11.0188,150400.0
2008-09-02 14:00:00,14.92,14.94,14.83,14.85,192500.0,11.0188,11.0335,10.9523,10.9671,192500.0
2008-09-02 14:30:00,14.84,14.87,14.79,14.79,180600.0,10.9597,10.9818,10.9228,10.9228,180600.0
2008-09-02 15:00:00,14.79,14.82,14.75,14.82,165100.0,10.9228,10.9449,10.8932,10.9449,165100.0
2008-09-02 15:30:00,14.81,14.92,14.8,14.89,695300.0,10.9375,11.0188,10.9301,10.9966,695300.0
2008-09-03 09:30:00,14.88,15.1,14.81,15.1,325000.0,10.9892,11.1517,10.9375,11.1517,325000.0
2008-09-03 10:00:00,15.1,15.18,15.07,15.16,374700.0,11.1517,11.2108,11.1295,11.196,374700.0
2008-09-03 10:30:00,15.15,15.26,15.13,15.14,263500.0,11.1886,11.2699,11.1739,11.1812,263500.0
2008-09-03 11:00:00,15.14,15.17,15.06,15.14,356100.0,11.1812,11.2034,11.1222,11.1812,356100.0
2008-09-03 11:30:00,15.15,15.3,15.14,15.22,434900.0,11.1886,11.2994,11.1812,11.2403,434900.0
2008-09-03 12:00:00,15.21,15.3,15.2,15.27,210200.0,11.2329,11.2994,11.2256,11.2772,210200.0
2008-09-03 12:30:00,15.27,15.27,15.01,15.02,327500.0,11.2772,11.2772,11.0852,11.0926,327500.0
2008-09-03 13:00:00,15.01,15.14,15.01,15.1,200500.0,11.0852,11.1812,11.0852,11.1517,200500.0
2008-09-03 13:30:00,15.11,15.12,15.1,15.1,156700.0,11.1591,11.1665,11.1517,11.1517,156700.0
2008-09-03 14:00:00,15.1,15.16,15.07,15.1,323500.0,11.1517,11.196,11.1295,11.1517,323500.0
2008-09-03 14:30:00,15.09,15.1,15.02,15.08,428400.0,11.1443,11.1517,11.0926,11.1369,428400.0
2008-09-03 15:00:00,15.07,15.25,15.07,15.19,525300.0,11.1295,11.2625,11.1295,11.2182,525300.0
2008-09-03 15:30:00,15.18,15.26,15.08,15.19,792700.0,11.2108,11.2699,11.1369,11.2182,792700.0
2008-09-04 09:30:00,14.45,14.5,14.11,14.12,773200.0,10.6717,10.7086,10.4206,10.4279,773200.0
2008-09-04 10:00:00,14.11,14.39,14.08,14.31,515400.0,10.4206,10.6273,10.3984,10.5683,515400.0
2008-09-04 10:30:00,14.31,14.32,14.16,14.3,563800.0,10.5683,10.5757,10.4575,10.5609,563800.0
2008-09-04 11:00:00,14.29,14.3,14.14,14.14,275000.0,10.5535,10.5609,10.4427,10.4427,275000.0
2008-09-04 11:30:00,14.14,14.15,14.03,14.03,208300.0,10.4427,10.4501,10.3615,10.3615,208300.0
2008-09-04 12:00:00,14.03,14.08,14.0,14.02,129700.0,10.3615,10.3984,10.3393,10.3541,129700.0
2008-09-04 12:30:00,14.02,14.07,13.99,14.02,223400.0,10.3541,10.391,10.3319,10.3541,223400.0
2008-09-04 13:00:00,14.02,14.05,13.91,13.92,290300.0,10.3541,10.3762,10.2729,10.2802,290300.0
2008-09-04 13:30:00,13.93,13.96,13.91,13.91,190800.0,10.2876,10.3098,10.2729,10.2729,190800.0
2008-09-04 14:00:00,13.92,13.92,13.87,13.92,207100.0,10.2802,10.2802,10.2433,10.2802,207100.0
2008-09-04 14:30:00,13.91,13.92,13.85,13.91,234200.0,10.2729,10.2802,10.2285,10.2729,234200.0
2008-09-04 15:00:00,13.91,13.95,13.89,13.92,426200.0,10.2729,10.3024,10.2581,10.2802,426200.0
2008-09-04 15:30:00,13.91,13.95,13.87,13.89,831700.0,10.2729,10.3024,10.2433,10.2581,831700.0
2008-09-05 09:30:00,13.71,13.88,13.64,13.78,241000.0,10.1252,10.2507,10.0735,10.1768,241000.0
2008-09-05 10:00:00,13.78,13.9,13.75,13.84,226500.0,10.1768,10.2655,10.1547,10.2212,226500.0
2008-09-05 10:30:00,13.83,13.84,13.68,13.75,343900.0,10.2138,10.2212,10.103,10.1547,343900.0
2008-09-05 11:00:00,13.74,13.84,13.71,13.81,256900.0,10.1473,10.2212,10.1252,10.199,256900.0
2008-09-05 11:30:00,13.81,14.0,13.81,13.97,265200.0,10.199,10.3393,10.199,10.3172,265200.0
2008-09-05 12:00:00,13.97,14.0,13.92,14.0,130800.0,10.3172,10.3393,10.2802,10.3393,130800.0
2008-09-05 12:30:00,14.0,14.06,13.95,14.0,209100.0,10.3393,10.3836,10.3024,10.3393,209100.0
2008-09-05 13:00:00,14.0,14.0,13.93,13.95,112600.0,10.3393,10.3393,10.2876,10.3024,112600.0
2008-09-05 13:30:00,13.95,14.0,13.9,14.0,155600.0,10.3024,10.3393,10.2655,10.3393,155600.0
2008-09-05 14:00:00,13.99,14.11,13.97,14.11,389500.0,10.3319,10.4206,10.3172,10.4206,389500.0
2008-09-05 14:30:00,14.1,14.18,14.03,14.11,413900.0,10.4132,10.4723,10.3615,10.4206,413900.0
2008-09-05 15:00:00,14.11,14.16,14.06,14.15,272900.0,10.4206,10.4575,10.3836,10.4501,272900.0
2008-09-05 15:30:00,14.15,14.24,14.14,14.23,512100.0,10.4501,10.5166,10.4427,10.5092,512100.0
2008-09-08 09:30:00,14.49,14.5,14.17,14.18,295900.0,10.7012,10.7086,10.4649,10.4723,295900.0
2008-09-08 10:00:00,14.18,14.18,13.99,14.0,496300.0,10.4723,10.4723,10.3319,10.3393,496300.0
2008-09-08 10:30:00,14.0,14.02,13.74,13.76,588300.0,10.3393,10.3541,10.1473,10.1621,588300.0
2008-09-08 11:00:00,13.76,13.95,13.67,13.8,377500.0,10.1621,10.3024,10.0956,10.1916,377500.0
2008-09-08 11:30:00,13.8,13.9,13.8,13.88,230500.0,10.1916,10.2655,10.1916,10.2507,230500.0
2008-09-08 12:00:00,13.88,13.9,13.79,13.83,293900.0,10.2507,10.2655,10.1842,10.2138,293900.0
2008-09-08 12:30:00,13.83,13.91,13.82,13.85,162400.0,10.2138,10.2729,10.2064,10.2285,162400.0
2008-09-08 13:00:00,13.84,13.88,13.83,13.85,273500.0,10.2212,10.2507,10.2138,10.2285,273500.0
2008-09-08 13:30:00,13.86,13.91,13.83,13.87,236000.0,10.2359,10.2729,10.2138,10.2433,236000.0
2008-09-08 14:00:00,13.87,13.91,13.78,13.81,831300.0,10.2433,10.2729,10.1768,10.199,831300.0
2008-09-08 14:30:00,13.81,13.82,13.78,13.8,389300.0,10.199,10.2064,10.1768,10.1916,389300.0
2008-09-08 15:00:00,13.79,13.82,13.77,13.8,662800.0,10.1842,10.2064,10.1695,10.1916,662800.0
2008-09-08 15:30:00,13.8,13.86,13.7,13.75,1163000.0,10.1916,10.2359,10.1178,10.1547,1163000.0
2008-09-09 09:30:00,13.65,13.68,13.24,13.45,878700.0,10.0808,10.103,9.778,9.9331,878700.0
2008-09-09 10:00:00,13.45,13.5,13.37,13.45,678800.0,9.9331,9.9701,9.8741,9.9331,678800.0
2008-09-09 10:30:00,13.44,13.64,13.4,13.47,881000.0,9.9257,10.0735,9.8962,9.9479,881000.0
2008-09-09 11:00:00,13.47,13.49,13.29,13.35,580300.0,9.9479,9.9627,9.815,9.8593,580300.0
2008-09-09 11:30:00,13.35,13.4,13.3,13.3,512500.0,9.8593,9.8962,9.8224,9.8224,512500.0
2008-09-09 12:00:00,13.3,13.3,13.23,13.25,409700.0,9.8224,9.8224,9.7707,9.7854,409700.0
2008-09-09 12:30:00,13.24,13.4,13.23,13.25,391100.0,9.778,9.8962,9.7707,9.7854,391100.0
2008-09-09 13:00:00,13.25,13.29,13.25,13.25,207900.0,9.7854,9.815,9.7854,9.7854,207900.0
2008-09-09 13:30:00,13.26,13.26,13.14,13.14,314200.0,9.7928,9.7928,9.7042,9.7042,314200.0
2008-09-09 14:00:00,13.13,13.16,13.08,13.12,303900.0,9.6968,9.719,9.6599,9.6894,303900.0
2008-09-09 14:30:00,13.12,13.12,13.01,13.03,438800.0,9.6894,9.6894,9.6082,9.623,438800.0
2008-09-09 15:00:00,13.04,13.11,12.97,12.98,756600.0,9.6303,9.682,9.5786,9.586,756600.0
2008-09-09 15:30:00,12.98,13.24,12.92,12.99,2827300.0,9.586,9.778,9.5417,9.5934,2827300.0
2008-09-10 09:30:00,12.65,12.7,12.55,12.64,3339800.0,9.3423,9.3792,9.2685,9.3349,3339800.0
2008-09-10 10:00:00,12.63,12.67,12.4,12.43,2687400.0,9.3275,9.3571,9.1577,9.1798,2687400.0
2008-09-10 10:30:00,12.43,12.75,12.38,12.48,3867600.0,9.1798,9.4162,9.1429,9.2168,3867600.0
2008-09-10 11:00:00,12.48,12.65,12.44,12.65,2270600.0,9.2168,9.3423,9.1872,9.3423,2270600.0
2008-09-10 11:30:00,12.65,12.75,12.61,12.62,2156600.0,9.3423,9.4162,9.3128,9.3202,2156600.0
2008-09-10 12:00:00,12.61,12.74,12.61,12.74,2411700.0,9.3128,9.4088,9.3128,9.4088,2411700.0
2008-09-10 12:30:00,12.74,12.83,12.72,12.74,1962100.0,9.4088,9.4753,9.394,9.4088,1962100.0
2008-09-10 13:00:00,12.74,12.84,12.73,12.78,1508500.0,9.4088,9.4826,9.4014,9.4383,1508500.0
2008-09-10 13:30:00,12.79,12.95,12.75,12.87,1983100.0,9.4457,9.5639,9.4162,9.5048,1983100.0
2008-09-10 14:00:00,12.88,12.99,12.86,12.88,1572600.0,9.5122,9.5934,9.4974,9.5122,1572600.0
2008-09-10 14:30:00,12.88,13.06,12.87,12.88,2032700.0,9.5122,9.6451,9.5048,9.5122,2032700.0
2008-09-10 15:00:00,12.88,13.05,12.88,13.01,2134400.0,9.5122,9.6377,9.5122,9.6082,2134400.0
2008-09-10 15:30:00,13.02,13.18,12.95,13.1,3255700.0,9.6156,9.7337,9.5639,9.6747,3255700.0
2008-09-11 09:30:00,12.85,13.01,12.76,12.96,1428400.0,9.49,9.6082,9.4236,9.5713,1428400.0
2008-09-11 10:00:00,12.97,13.2,12.92,13.18,816700.0,9.5786,9.7485,9.5417,9.7337,816700.0
2008-09-11 10:30:00,13.17,13.35,13.0,13.31,955600.0,9.7263,9.8593,9.6008,9.8297,955600.0
2008-09-11 11:00:00,13.31,13.48,13.25,13.42,979700.0,9.8297,9.9553,9.7854,9.911,979700.0
2008-09-11 11:30:00,13.42,13.48,13.32,13.35,1145300.0,9.911,9.9553,9.8371,9.8593,1145300.0
2008-09-11 12:00:00,13.35,13.38,13.23,13.25,784300.0,9.8593,9.8814,9.7707,9.7854,784300.0
2008-09-11 12:30:00,13.26,13.28,13.13,13.2,872500.0,9.7928,9.8076,9.6968,9.7485,872500.0
2008-09-11 13:00:00,13.2,13.23,13.09,13.14,324000.0,9.7485,9.7707,9.6673,9.7042,324000.0
2008-09-11 13:30:00,13.14,13.3,13.12,13.23,679100.0,9.7042,9.8224,9.6894,9.7707,679100.0
2008-09-11 14:00:00,13.23,13.41,13.23,13.4,460000.0,9.7707,9.9036,9.7707,9.8962,460000.0
2008-09-11 14:30:00,13.41,13.41,13.24,13.25,366900.0,9.9036,9.9036,9.778,9.7854,366900.0
2008-09-11 15:00:00,13.25,13.31,13.21,13.22,632000.0,9.7854,9.8297,9.7559,9.7633,632000.0
2008-09-11 15:30:00,13.23,13.35,13.22,13.35,993000.0,9.7707,9.8593,9.7633,9.8593,993000.0
2008-09-12 09:30:00,13.22,13.41,13.18,13.28,685900.0,9.7633,9.9036,9.7337,9.8076,685900.0
2008-09-12 10:00:00,13.28,13.36,13.26,13.28,229600.0,9.8076,9.8667,9.7928,9.8076,229600.0
2008-09-12 10:30:00,13.28,13.45,13.26,13.45,431900.0,9.8076,9.9331,9.7928,9.9331,431900.0
2008-09-12 11:00:00,13.45,13.5,13.36,13.43,232300.0,9.9331,9.9701,9.8667,9.9184,232300.0
2008-09-12 11:30:00,13.42,13.46,13.32,13.44,435600.0,9.911,9.9405,9.8371,9.9257,435600.0
2008-09-12 12:00:00,13.44,13.49,13.42,13.47,204400.0,9.9257,9.9627,9.911,9.9479,204400.0
2008-09-12 12:30:00,13.47,13.52,13.41,13.44,195900.0,9.9479,9.9848,9.9036,9.9257,195900.0
2008-09-12 13:00:00,13.44,13.46,13.37,13.45,246100.0,9.9257,9.9405,9.8741,9.9331,246100.0
2008-09-12 13:30:00,13.45,13.5,13.41,13.5,154900.0,9.9331,9.9701,9.9036,9.9701,154900.0
2008-09-12 14:00:00,13.49,13.55,13.42,13.47,485200.0,9.9627,10.007,9.911,9.9479,485200.0
2008-09-12 14:30:00,13.47,13.55,13.47,13.54,407300.0,9.9479,10.007,9.9479,9.9996,407300.0
2008-09-12 15:00:00,13.54,13.55,13.43,13.45,674900.0,9.9996,10.007,9.9184,9.9331,674900.0
2008-09-12 15:30:00,13.45,13.5,13.43,13.49,988300.0,9.9331,9.9701,9.9184,9.9627,988300.0
2008-09-15 09:30:00,13.49,13.5,12.61,12.94,676900.0,9.9627,9.9701,9.3128,9.5565,676900.0
2008-09-15 10:00:00,12.94,12.99,12.85,12.96,551700.0,9.5565,9.5934,9.49,9.5713,551700.0
2008-09-15 10:30:00,12.97,13.13,12.97,13.09,418600.0,9.5786,9.6968,9.5786,9.6673,418600.0
2008-09-15 11:00:00,13.1,13.14,13.01,13.03,371800.0,9.6747,9.7042,9.6082,9.623,371800.0
2008-09-15 11:30:00,13.02,13.08,12.94,12.97,367700.0,9.6156,9.6599,9.5565,9.5786,367700.0
2008-09-15 12:00:00,12.97,13.15,12.97,13.12,284900.0,9.5786,9.7116,9.5786,9.6894,284900.0
2008-09-15 12:30:00,13.12,13.22,13.09,13.18,231300.0,9.6894,9.7633,9.6673,9.7337,231300.0
2008-09-15 13:00:00,13.18,13.21,13.1,13.11,380700.0,9.7337,9.7559,9.6747,9.682,380700.0
2008-09-15 13:30:00,13.1,13.16,13.05,13.13,281100.0,9.6747,9.719,9.6377,9.6968,281100.0
2008-09-15 14:00:00,13.13,13.25,13.12,13.14,276700.0,9.6968,9.7854,9.6894,9.7042,276700.0
2008-09-15 14:30:00,13.14,13.17,13.08,13.1,236600.0,9.7042,9.7263,9.6599,9.6747,236600.0
2008-09-15 15:00:00,13.09,13.1,12.91,12.95,525600.0,9.6673,9.6747,9.5343,9.5639,525600.0
2008-09-15 15:30:00,12.96,13.07,12.91,13.01,1407600.0,9.5713,9.6525,9.5343,9.6082,1407600.0
2008-09-16 09:30:00,12.81,13.1,12.53,12.75,574400.0,9.4605,9.6747,9.2537,9.4162,574400.0
2008-09-16 10:00:00,12.75,12.9,12.7,12.85,633100.0,9.4162,9.5269,9.3792,9.49,633100.0
2008-09-16 10:30:00,12.85,12.96,12.77,12.77,629700.0,9.49,9.5713,9.4309,9.4309,629700.0
2008-09-16 11:00:00,12.77,12.92,12.7,12.7,369800.0,9.4309,9.5417,9.3792,9.3792,369800.0
2008-09-16 11:30:00,12.7,12.85,12.69,12.83,277000.0,9.3792,9.49,9.3719,9.4753,277000.0
2008-09-16 12:00:00,12.84,12.9,12.77,12.87,192600.0,9.4826,9.5269,9.4309,9.5048,192600.0
2008-09-16 12:30:00,12.86,12.86,12.77,12.79,305500.0,9.4974,9.4974,9.4309,9.4457,305500.0
2008-09-16 13:00:00,12.79,12.86,12.73,12.81,338700.0,9.4457,9.4974,9.4014,9.4605,338700.0
2008-09-16 13:30:00,12.81,12.86,12.79,12.79,467900.0,9.4605,9.4974,9.4457,9.4457,467900.0
2008-09-16 14:00:00,12.79,12.83,12.5,12.77,611600.0,9.4457,9.4753,9.2315,9.4309,611600.0
2008-09-16 14:30:00,12.77,13.12,12.69,13.04,562300.0,9.4309,9.6894,9.3719,9.6303,562300.0
2008-09-16 15:00:00,13.04,13.17,13.01,13.1,482700.0,9.6303,9.7263,9.6082,9.6747,482700.0
2008-09-16 15:30:00,13.1,13.1,12.97,13.06,623300.0,9.6747,9.6747,9.5786,9.6451,623300.0
2008-09-17 09:30:00,12.79,13.03,12.51,12.97,564500.0,9.4457,9.623,9.2389,9.5786,564500.0
2008-09-17 10:00:00,12.97,13.01,12.86,12.96,317500.0,9.5786,9.6082,9.4974,9.5713,317500.0
2008-09-17 10:30:00,12.96,13.01,12.9,13.0,439200.0,9.5713,9.6082,9.5269,9.6008,439200.0
2008-09-17 11:00:00,12.99,13.0,12.88,12.95,983100.0,9.5934,9.6008,9.5122,9.5639,983100.0
2008-09-17 11:30:00,12.95,12.98,12.87,12.88,428400.0,9.5639,9.586,9.5048,9.5122,428400.0
2008-09-17 12:00:00,12.88,12.9,12.8,12.83,526100.0,9.5122,9.5269,9.4531,9.4753,526100.0
2008-09-17 12:30:00,12.82,12.89,12.8,12.83,501000.0,9.4679,9.5196,9.4531,9.4753,501000.0
2008-09-17 13:00:00,12.84,12.9,12.71,12.72,570800.0,9.4826,9.5269,9.3866,9.394,570800.0
2008-09-17 13:30:00,12.72,12.82,12.68,12.78,395800.0,9.394,9.4679,9.3645,9.4383,395800.0
2008-09-17 14:00:00,12.79,12.83,12.7,12.83,484100.0,9.4457,9.4753,9.3792,9.4753,484100.0
2008-09-17 14:30:00,12.83,12.86,12.74,12.79,505200.0,9.4753,9.4974,9.4088,9.4457,505200.0
2008-09-17 15:00:00,12.79,12.84,12.73,12.76,772200.0,9.4457,9.4826,9.4014,9.4236,772200.0
2008-09-17 15:30:00,12.77,12.78,12.6,12.6,760700.0,9.4309,9.4383,9.3054,9.3054,760700.0
2008-09-18 09:30:00,12.77,12.88,12.53,12.64,379100.0,9.4309,9.5122,9.2537,9.3349,379100.0
2008-09-18 10:00:00,12.64,12.69,12.5,12.55,451900.0,9.3349,9.3719,9.2315,9.2685,451900.0
2008-09-18 10:30:00,12.55,12.62,12.51,12.51,342200.0,9.2685,9.3202,9.2389,9.2389,342200.0
2008-09-18 11:00:00,12.51,12.68,12.5,12.66,452900.0,9.2389,9.3645,9.2315,9.3497,452900.0
2008-09-18 11:30:00,12.67,12.73,12.5,12.54,391600.0,9.3571,9.4014,9.2315,9.2611,391600.0
2008-09-18 12:00:00,12.54,12.64,12.46,12.57,444900.0,9.2611,9.3349,9.202,9.2832,444900.0
2008-09-18 12:30:00,12.58,12.59,12.4,12.43,370700.0,9.2906,9.298,9.1577,9.1798,370700.0
2008-09-18 13:00:00,12.43,12.64,12.4,12.63,499700.0,9.1798,9.3349,9.1577,9.3275,499700.0
2008-09-18 13:30:00,12.63,12.72,12.58,12.64,462800.0,9.3275,9.394,9.2906,9.3349,462800.0
2008-09-18 14:00:00,12.64,12.65,12.48,12.48,376100.0,9.3349,9.3423,9.2168,9.2168,376100.0
2008-09-18 14:30:00,12.47,12.67,12.4,12.63,553900.0,9.2094,9.3571,9.1577,9.3275,553900.0
2008-09-18 15:00:00,12.63,12.93,12.61,12.68,535600.0,9.3275,9.5491,9.3128,9.3645,535600.0
2008-09-18 15:30:00,12.67,13.02,12.64,12.95,1015000.0,9.3571,9.6156,9.3349,9.5639,1015000.0
2008-09-19 09:30:00,13.62,14.08,12.8,13.38,1176800.0,10.0587,10.3984,9.4531,9.8814,1176800.0
2008-09-19 10:00:00,13.4,13.5,12.95,12.95,827700.0,9.8962,9.9701,9.5639,9.5639,827700.0
2008-09-19 10:30:00,12.96,13.03,12.87,12.98,373500.0,9.5713,9.623,9.5048,9.586,373500.0
2008-09-19 11:00:00,12.99,13.18,12.97,13.16,321800.0,9.5934,9.7337,9.5786,9.719,321800.0
2008-09-19 11:30:00,13.17,13.21,13.11,13.2,202200.0,9.7263,9.7559,9.682,9.7485,202200.0
2008-09-19 12:00:00,13.19,13.33,13.17,13.33,226600.0,9.7411,9.8445,9.7263,9.8445,226600.0
2008-09-19 12:30:00,13.33,13.34,13.14,13.21,180100.0,9.8445,9.8519,9.7042,9.7559,180100.0
2008-09-19 13:00:00,13.21,13.25,13.16,13.24,210300.0,9.7559,9.7854,9.719,9.778,210300.0
2008-09-19 13:30:00,13.23,13.24,13.15,13.19,237800.0,9.7707,9.778,9.7116,9.7411,237800.0
2008-09-19 14:00:00,13.2,13.21,13.1,13.14,343000.0,9.7485,9.7559,9.6747,9.7042,343000.0
2008-09-19 14:30:00,13.14,13.14,13.07,13.08,248800.0,9.7042,9.7042,9.6525,9.6599,248800.0
2008-09-19 15:00:00,13.08,13.1,12.92,12.97,323300.0,9.6599,9.6747,9.5417,9.5786,323300.0
2008-09-19 15:30:00,12.97,13.18,12.91,13.16,1660600.0,9.5786,9.7337,9.5343,9.719,1660600.0
2008-09-22 09:30:00,12.95,13.44,12.95,13.23,308800.0,9.5639,9.9257,9.5639,9.7707,308800.0
2008-09-22 10:00:00,13.23,13.27,13.08,13.21,390400.0,9.7707,9.8002,9.6599,9.7559,390400.0
2008-09-22 10:30:00,13.21,13.32,13.18,13.18,225700.0,9.7559,9.8371,9.7337,9.7337,225700.0
2008-09-22 11:00:00,13.18,13.2,13.07,13.08,246300.0,9.7337,9.7485,9.6525,9.6599,246300.0
2008-09-22 11:30:00,13.07,13.14,13.06,13.14,192400.0,9.6525,9.7042,9.6451,9.7042,192400.0
2008-09-22 12:00:00,13.14,13.22,13.12,13.21,277800.0,9.7042,9.7633,9.6894,9.7559,277800.0
2008-09-22 12:30:00,13.21,13.23,13.19,13.21,127500.0,9.7559,9.7707,9.7411,9.7559,127500.0
2008-09-22 13:00:00,13.21,13.23,13.19,13.2,352200.0,9.7559,9.7707,9.7411,9.7485,352200.0
2008-09-22 13:30:00,13.2,13.21,13.12,13.14,281100.0,9.7485,9.7559,9.6894,9.7042,281100.0
2008-09-22 14:00:00,13.14,13.14,12.99,13.03,380400.0,9.7042,9.7042,9.5934,9.623,380400.0
2008-09-22 14:30:00,13.03,13.13,13.02,13.08,466300.0,9.623,9.6968,9.6156,9.6599,466300.0
2008-09-22 15:00:00,13.08,13.16,13.01,13.01,652500.0,9.6599,9.719,9.6082,9.6082,652500.0
2008-09-22 15:30:00,13.01,13.1,12.9,12.97,868700.0,9.6082,9.6747,9.5269,9.5786,868700.0
2008-09-23 09:30:00,13.04,13.21,12.96,13.13,141900.0,9.6303,9.7559,9.5713,9.6968,141900.0
2008-09-23 10:00:00,13.13,13.15,13.03,13.05,290800.0,9.6968,9.7116,9.623,9.6377,290800.0
2008-09-23 10:30:00,13.05,13.05,12.9,12.96,278800.0,9.6377,9.6377,9.5269,9.5713,278800.0
2008-09-23 11:00:00,12.96,13.04,12.89,13.0,168600.0,9.5713,9.6303,9.5196,9.6008,168600.0
2008-09-23 11:30:00,12.99,13.01,12.95,12.99,333200.0,9.5934,9.6082,9.5639,9.5934,333200.0
2008-09-23 12:00:00,12.99,12.99,12.86,12.93,833100.0,9.5934,9.5934,9.4974,9.5491,833100.0
2008-09-23 12:30:00,12.93,13.06,12.91,13.05,292400.0,9.5491,9.6451,9.5343,9.6377,292400.0
2008-09-23 13:00:00,13.05,13.06,12.97,12.97,352700.0,9.6377,9.6451,9.5786,9.5786,352700.0
2008-09-23 13:30:00,12.97,13.0,12.87,12.91,408100.0,9.5786,9.6008,9.5048,9.5343,408100.0
2008-09-23 14:00:00,12.91,12.93,12.84,12.92,250500.0,9.5343,9.5491,9.4826,9.5417,250500.0
2008-09-23 14:30:00,12.92,12.99,12.85,12.94,225700.0,9.5417,9.5934,9.49,9.5565,225700.0
2008-09-23 15:00:00,12.94,13.13,12.91,13.01,481200.0,9.5565,9.6968,9.5343,9.6082,481200.0
2008-09-23 15:30:00,13.0,13.01,12.8,12.84,833400.0,9.6008,9.6082,9.4531,9.4826,833400.0
2008-09-24 09:30:00,12.85,12.86,12.43,12.49,380900.0,9.49,9.4974,9.1798,9.2242,380900.0
2008-09-24 10:00:00,12.48,12.59,12.43,12.51,327200.0,9.2168,9.298,9.1798,9.2389,327200.0
2008-09-24 10:30:00,12.51,12.63,12.48,12.52,424300.0,9.2389,9.3275,9.2168,9.2463,424300.0
2008-09-24 11:00:00,12.51,12.52,12.29,12.3,465000.0,9.2389,9.2463,9.0764,9.0838,465000.0
2008-09-24 11:30:00,12.3,12.32,12.08,12.31,1086200.0,9.0838,9.0986,8.9214,9.0912,1086200.0
2008-09-24 12:00:00,12.32,12.47,12.31,12.34,633000.0,9.0986,9.2094,9.0912,9.1134,633000.0
2008-09-24 12:30:00,12.33,12.35,12.23,12.23,134300.0,9.106,9.1208,9.0321,9.0321,134300.0
2008-09-24 13:00:00,12.23,12.39,12.18,12.3,524700.0,9.0321,9.1503,8.9952,9.0838,524700.0
2008-09-24 13:30:00,12.3,12.4,12.27,12.32,313300.0,9.0838,9.1577,9.0617,9.0986,313300.0
2008-09-24 14:00:00,12.32,12.4,12.1,12.11,750600.0,9.0986,9.1577,8.9361,8.9435,750600.0
2008-09-24 14:30:00,12.11,12.24,11.95,12.03,2823200.0,8.9435,9.0395,8.8254,8.8844,2823200.0
2008-09-24 15:00:00,12.04,12.2,11.86,12.17,1727700.0,8.8918,9.01,8.7589,8.9878,1727700.0
2008-09-24 15:30:00,12.17,12.44,12.12,12.15,2155100.0,8.9878,9.1872,8.9509,8.9731,2155100.0
2008-09-25 09:30:00,11.56,13.33,11.56,12.9,2820800.0,8.5373,9.8445,8.5373,9.5269,2820800.0
2008-09-25 10:00:00,12.89,13.03,12.68,13.03,1044300.0,9.5196,9.623,9.3645,9.623,1044300.0
2008-09-25 10:30:00,13.03,13.05,12.88,12.95,864100.0,9.623,9.6377,9.5122,9.5639,864100.0
2008-09-25 11:00:00,12.96,13.15,12.93,13.03,553600.0,9.5713,9.7116,9.5491,9.623,553600.0
2008-09-25 11:30:00,13.04,13.1,13.0,13.05,719700.0,9.6303,9.6747,9.6008,9.6377,719700.0
2008-09-25 12:00:00,13.05,13.15,13.03,13.15,420300.0,9.6377,9.7116,9.623,9.7116,420300.0
2008-09-25 12:30:00,13.15,13.24,13.11,13.12,629100.0,9.7116,9.778,9.682,9.6894,629100.0
2008-09-25 13:00:00,13.12,13.18,13.07,13.09,406800.0,9.6894,9.7337,9.6525,9.6673,406800.0
2008-09-25 13:30:00,13.1,13.2,13.07,13.15,482100.0,9.6747,9.7485,9.6525,9.7116,482100.0
2008-09-25 14:00:00,13.15,13.21,13.08,13.18,322700.0,9.7116,9.7559,9.6599,9.7337,322700.0
2008-09-25 14:30:00,13.18,13.19,13.07,13.19,404500.0,9.7337,9.7411,9.6525,9.7411,404500.0
2008-09-25 15:00:00,13.18,13.22,13.11,13.13,363400.0,9.7337,9.7633,9.682,9.6968,363400.0
2008-09-25 15:30:00,13.13,13.14,13.0,13.09,1173800.0,9.6968,9.7042,9.6008,9.6673,1173800.0
2008-09-26 09:30:00,12.81,13.05,12.75,12.83,722400.0,9.4605,9.6377,9.4162,9.4753,722400.0
2008-09-26 10:00:00,12.83,12.98,12.82,12.95,264400.0,9.4753,9.586,9.4679,9.5639,264400.0
2008-09-26 10:30:00,12.95,13.12,12.95,13.1,341100.0,9.5639,9.6894,9.5639,9.6747,341100.0
2008-09-26 11:00:00,13.1,13.13,13.02,13.11,310300.0,9.6747,9.6968,9.6156,9.682,310300.0
2008-09-26 11:30:00,13.11,13.14,13.0,13.01,271500.0,9.682,9.7042,9.6008,9.6082,271500.0
2008-09-26 12:00:00,13.01,13.05,12.99,13.02,337700.0,9.6082,9.6377,9.5934,9.6156,337700.0
2008-09-26 12:30:00,13.01,13.06,13.0,13.02,183800.0,9.6082,9.6451,9.6008,9.6156,183800.0
2008-09-26 13:00:00,13.02,13.08,13.02,13.07,211700.0,9.6156,9.6599,9.6156,9.6525,211700.0
2008-09-26 13:30:00,13.06,13.09,13.02,13.05,297400.0,9.6451,9.6673,9.6156,9.6377,297400.0
2008-09-26 14:00:00,13.05,13.07,12.84,12.88,731200.0,9.6377,9.6525,9.4826,9.5122,731200.0
2008-09-26 14:30:00,12.88,12.92,12.77,12.79,651300.0,9.5122,9.5417,9.4309,9.4457,651300.0
2008-09-26 15:00:00,12.79,12.85,12.65,12.74,938600.0,9.4457,9.49,9.3423,9.4088,938600.0
2008-09-26 15:30:00,12.74,12.86,12.62,12.64,2175800.0,9.4088,9.4974,9.3202,9.3349,2175800.0
2008-09-29 09:30:00,12.68,12.71,12.15,12.16,465700.0,9.3645,9.3866,8.9731,8.9804,465700.0
2008-09-29 10:00:00,12.17,12.23,12.01,12.03,784000.0,8.9878,9.0321,8.8697,8.8844,784000.0
2008-09-29 10:30:00,12.05,12.06,11.89,11.93,677200.0,8.8992,8.9066,8.781,8.8106,677200.0
2008-09-29 11:00:00,11.93,11.95,11.75,11.87,568200.0,8.8106,8.8254,8.6776,8.7663,568200.0
2008-09-29 11:30:00,11.86,11.99,11.81,11.97,537700.0,8.7589,8.8549,8.722,8.8401,537700.0
2008-09-29 12:00:00,11.98,11.98,11.82,11.92,279200.0,8.8475,8.8475,8.7293,8.8032,279200.0
2008-09-29 12:30:00,11.9,11.95,11.87,11.87,249700.0,8.7884,8.8254,8.7663,8.7663,249700.0
2008-09-29 13:00:00,11.87,11.91,11.79,11.91,251300.0,8.7663,8.7958,8.7072,8.7958,251300.0
2008-09-29 13:30:00,11.91,11.93,10.97,11.41,1300300.0,8.7958,8.8106,8.1016,8.4265,1300300.0
2008-09-29 14:00:00,11.41,11.51,11.11,11.4,799900.0,8.4265,8.5004,8.205,8.4192,799900.0
2008-09-29 14:30:00,11.41,11.48,11.38,11.45,367000.0,8.4265,8.4782,8.4044,8.4561,367000.0
2008-09-29 15:00:00,11.46,11.51,11.31,11.38,715500.0,8.4635,8.5004,8.3527,8.4044,715500.0
2008-09-29 15:30:00,11.37,11.42,11.2,11.29,940000.0,8.397,8.4339,8.2715,8.3379,940000.0
2008-09-30 09:30:00,11.62,11.83,11.39,11.5,499500.0,8.5816,8.7367,8.4118,8.493,499500.0
2008-09-30 10:00:00,11.5,11.54,11.44,11.47,346500.0,8.493,8.5226,8.4487,8.4709,346500.0
2008-09-30 10:30:00,11.48,11.48,11.4,11.4,456600.0,8.4782,8.4782,8.4192,8.4192,456600.0
2008-09-30 11:00:00,11.39,11.4,11.26,11.28,487000.0,8.4118,8.4192,8.3158,8.3305,487000.0
2008-09-30 11:30:00,11.27,11.52,11.25,11.52,273300.0,8.3232,8.5078,8.3084,8.5078,273300.0
2008-09-30 12:00:00,11.52,11.58,11.43,11.56,427300.0,8.5078,8.5521,8.4413,8.5373,427300.0
2008-09-30 12:30:00,11.56,11.73,11.56,11.66,379600.0,8.5373,8.6629,8.5373,8.6112,379600.0
2008-09-30 13:00:00,11.67,11.76,11.59,11.75,345000.0,8.6186,8.685,8.5595,8.6776,345000.0
2008-09-30 13:30:00,11.75,11.81,11.7,11.8,297700.0,8.6776,8.722,8.6407,8.7146,297700.0
2008-09-30 14:00:00,11.8,11.97,11.79,11.97,350400.0,8.7146,8.8401,8.7072,8.8401,350400.0
2008-09-30 14:30:00,11.97,11.98,11.86,11.86,448800.0,8.8401,8.8475,8.7589,8.7589,448800.0
2008-09-30 15:00:00,11.86,11.88,11.82,11.87,365600.0,8.7589,8.7737,8.7293,8.7663,365600.0
2008-09-30 15:30:00,11.88,11.98,11.84,11.94,655700.0,8.7737,8.8475,8.7441,8.818,655700.0
2008-10-01 09:30:00,11.78,12.28,11.69,12.25,264100.0,8.6998,9.0691,8.6333,9.0469,264100.0
2008-10-01 10:00:00,12.24,12.4,12.16,12.37,379200.0,9.0395,9.1577,8.9804,9.1355,379200.0
2008-10-01 10:30:00,12.38,12.5,12.38,12.46,295800.0,9.1429,9.2315,9.1429,9.202,295800.0
2008-10-01 11:00:00,12.47,12.73,12.44,12.7,665800.0,9.2094,9.4014,9.1872,9.3792,665800.0
2008-10-01 11:30:00,12.7,12.72,12.64,12.67,269100.0,9.3792,9.394,9.3349,9.3571,269100.0
2008-10-01 12:00:00,12.66,12.78,12.66,12.76,286000.0,9.3497,9.4383,9.3497,9.4236,286000.0
2008-10-01 12:30:00,12.76,12.86,12.73,12.76,300700.0,9.4236,9.4974,9.4014,9.4236,300700.0
2008-10-01 13:00:00,12.75,12.79,12.74,12.78,245600.0,9.4162,9.4457,9.4088,9.4383,245600.0
2008-10-01 13:30:00,12.79,12.85,12.67,12.79,426700.0,9.4457,9.49,9.3571,9.4457,426700.0
2008-10-01 14:00:00,12.8,12.94,12.77,12.94,494300.0,9.4531,9.5565,9.4309,9.5565,494300.0
2008-10-01 14:30:00,12.95,13.08,12.85,12.94,624800.0,9.5639,9.6599,9.49,9.5565,624800.0
2008-10-01 15:00:00,12.95,13.0,12.87,12.91,562900.0,9.5639,9.6008,9.5048,9.5343,562900.0
2008-10-01 15:30:00,12.92,12.94,12.78,12.86,911600.0,9.5417,9.5565,9.4383,9.4974,911600.0
2008-10-02 09:30:00,12.83,12.87,12.6,12.75,469400.0,9.4753,9.5048,9.3054,9.4162,469400.0
2008-10-02 10:00:00,12.74,12.74,12.51,12.52,238900.0,9.4088,9.4088,9.2389,9.2463,238900.0
2008-10-02 10:30:00,12.52,12.58,12.44,12.51,199900.0,9.2463,9.2906,9.1872,9.2389,199900.0
2008-10-02 11:00:00,12.52,12.52,12.26,12.32,267100.0,9.2463,9.2463,9.0543,9.0986,267100.0
2008-10-02 11:30:00,12.32,12.46,12.31,12.45,262900.0,9.0986,9.202,9.0912,9.1946,262900.0
2008-10-02 12:00:00,12.45,12.5,12.42,12.43,156400.0,9.1946,9.2315,9.1725,9.1798,156400.0
2008-10-02 12:30:00,12.44,12.48,12.39,12.45,159800.0,9.1872,9.2168,9.1503,9.1946,159800.0
2008-10-02 13:00:00,12.45,12.47,12.42,12.44,187500.0,9.1946,9.2094,9.1725,9.1872,187500.0
2008-10-02 13:30:00,12.44,12.57,12.43,12.47,295500.0,9.1872,9.2832,9.1798,9.2094,295500.0
2008-10-02 14:00:00,12.47,12.51,12.45,12.47,228700.0,9.2094,9.2389,9.1946,9.2094,228700.0
2008-10-02 14:30:00,12.46,12.48,12.41,12.47,321400.0,9.202,9.2168,9.1651,9.2094,321400.0
2008-10-02 15:00:00,12.48,12.5,12.41,12.42,426300.0,9.2168,9.2315,9.1651,9.1725,426300.0
2008-10-02 15:30:00,12.42,12.47,12.24,12.31,777500.0,9.1725,9.2094,9.0395,9.0912,777500.0
2008-10-03 09:30:00,12.51,12.65,12.46,12.62,247900.0,9.2389,9.3423,9.202,9.3202,247900.0
2008-10-03 10:00:00,12.62,12.64,12.54,12.58,394200.0,9.3202,9.3349,9.2611,9.2906,394200.0
2008-10-03 10:30:00,12.59,12.78,12.49,12.74,460000.0,9.298,9.4383,9.2242,9.4088,460000.0
2008-10-03 11:00:00,12.74,12.77,12.61,12.63,277000.0,9.4088,9.4309,9.3128,9.3275,277000.0
2008-10-03 11:30:00,12.64,12.68,12.49,12.51,139700.0,9.3349,9.3645,9.2242,9.2389,139700.0
2008-10-03 12:00:00,12.51,12.51,12.44,12.47,121000.0,9.2389,9.2389,9.1872,9.2094,121000.0
2008-10-03 12:30:00,12.47,12.56,12.46,12.53,301100.0,9.2094,9.2758,9.202,9.2537,301100.0
2008-10-03 13:00:00,12.55,12.62,12.45,12.5,319500.0,9.2685,9.3202,9.1946,9.2315,319500.0
2008-10-03 13:30:00,12.48,12.5,12.17,12.21,449400.0,9.2168,9.2315,8.9878,9.0174,449400.0
2008-10-03 14:00:00,12.2,12.25,12.04,12.06,258300.0,9.01,9.0469,8.8918,8.9066,258300.0
2008-10-03 14:30:00,12.06,12.11,11.94,12.0,389100.0,8.9066,8.9435,8.818,8.8623,389100.0
2008-10-03 15:00:00,12.01,12.01,11.68,11.71,779500.0,8.8697,8.8697,8.6259,8.6481,779500.0
2008-10-03 15:30:00,11.71,11.81,11.57,11.72,1254200.0,8.6481,8.722,8.5447,8.6555,1254200.0
2008-10-06 09:30:00,11.37,11.6,11.36,11.45,344700.0,8.397,8.5669,8.3896,8.4561,344700.0
2008-10-06 10:00:00,11.45,11.49,11.38,11.46,642700.0,8.4561,8.4856,8.4044,8.4635,642700.0
2008-10-06 10:30:00,11.45,11.47,11.15,11.31,631400.0,8.4561,8.4709,8.2345,8.3527,631400.0
2008-10-06 11:00:00,11.3,11.58,11.25,11.48,430200.0,8.3453,8.5521,8.3084,8.4782,430200.0
2008-10-06 11:30:00,11.47,11.48,11.38,11.43,386300.0,8.4709,8.4782,8.4044,8.4413,386300.0
2008-10-06 12:00:00,11.43,11.49,11.3,11.37,265300.0,8.4413,8.4856,8.3453,8.397,265300.0
2008-10-06 12:30:00,11.37,11.45,11.3,11.42,306600.0,8.397,8.4561,8.3453,8.4339,306600.0
2008-10-06 13:00:00,11.42,11.54,11.37,11.5,228800.0,8.4339,8.5226,8.397,8.493,228800.0
2008-10-06 13:30:00,11.5,11.5,11.28,11.36,291100.0,8.493,8.493,8.3305,8.3896,291100.0
2008-10-06 14:00:00,11.36,11.36,11.03,11.06,452500.0,8.3896,8.3896,8.1459,8.1681,452500.0
2008-10-06 14:30:00,11.05,11.28,10.96,11.2,779600.0,8.1607,8.3305,8.0942,8.2715,779600.0
2008-10-06 15:00:00,11.19,11.6,11.11,11.56,637400.0,8.2641,8.5669,8.205,8.5373,637400.0
2008-10-06 15:30:00,11.56,11.97,11.48,11.87,1854900.0,8.5373,8.8401,8.4782,8.7663,1854900.0
2008-10-07 09:30:00,11.88,12.15,11.52,11.74,579700.0,8.7737,8.9731,8.5078,8.6703,579700.0
2008-10-07 10:00:00,11.74,11.8,11.47,11.65,713500.0,8.6703,8.7146,8.4709,8.6038,713500.0
2008-10-07 10:30:00,11.64,11.66,11.53,11.56,268800.0,8.5964,8.6112,8.5152,8.5373,268800.0
2008-10-07 11:00:00,11.56,11.59,11.39,11.42,225400.0,8.5373,8.5595,8.4118,8.4339,225400.0
2008-10-07 11:30:00,11.41,11.5,11.41,11.46,188400.0,8.4265,8.493,8.4265,8.4635,188400.0
2008-10-07 12:00:00,11.47,11.5,11.42,11.49,438800.0,8.4709,8.493,8.4339,8.4856,438800.0
2008-10-07 12:30:00,11.49,11.55,11.37,11.46,346700.0,8.4856,8.5299,8.397,8.4635,346700.0
2008-10-07 13:00:00,11.47,11.53,11.29,11.34,252400.0,8.4709,8.5152,8.3379,8.3749,252400.0
2008-10-07 13:30:00,11.35,11.42,11.21,11.27,278400.0,8.3822,8.4339,8.2788,8.3232,278400.0
2008-10-07 14:00:00,11.27,11.43,11.16,11.38,335600.0,8.3232,8.4413,8.2419,8.4044,335600.0
2008-10-07 14:30:00,11.37,11.44,11.19,11.2,245400.0,8.397,8.4487,8.2641,8.2715,245400.0
2008-10-07 15:00:00,11.2,11.2,11.05,11.15,639700.0,8.2715,8.2715,8.1607,8.2345,639700.0
2008-10-07 15:30:00,11.16,11.19,11.01,11.06,754600.0,8.2419,8.2641,8.1311,8.1681,754600.0
2008-10-08 09:30:00,10.81,11.2,10.54,11.04,919500.0,7.9834,8.2715,7.784,8.1533,919500.0
2008-10-08 10:00:00,11.08,11.24,10.79,10.87,421700.0,8.1828,8.301,7.9687,8.0277,421700.0
2008-10-08 10:30:00,10.89,10.92,10.64,10.82,398300.0,8.0425,8.0647,7.8579,7.9908,398300.0
2008-10-08 11:00:00,10.81,11.0,10.7,10.88,276900.0,7.9834,8.1238,7.9022,8.0351,276900.0
2008-10-08 11:30:00,10.89,10.9,10.61,10.77,235300.0,8.0425,8.0499,7.8357,7.9539,235300.0
2008-10-08 12:00:00,10.77,10.78,10.63,10.68,295900.0,7.9539,7.9613,7.8505,7.8874,295900.0
2008-10-08 12:30:00,10.69,10.82,10.65,10.77,302200.0,7.8948,7.9908,7.8653,7.9539,302200.0
2008-10-08 13:00:00,10.77,11.04,10.77,10.96,278900.0,7.9539,8.1533,7.9539,8.0942,278900.0
2008-10-08 13:30:00,10.96,11.18,10.94,11.16,326300.0,8.0942,8.2567,8.0794,8.2419,326300.0
2008-10-08 14:00:00,11.15,11.22,11.04,11.11,290800.0,8.2345,8.2862,8.1533,8.205,290800.0
2008-10-08 14:30:00,11.11,11.22,10.96,11.17,282900.0,8.205,8.2862,8.0942,8.2493,282900.0
2008-10-08 15:00:00,11.16,11.54,11.09,11.49,749500.0,8.2419,8.5226,8.1902,8.4856,749500.0
2008-10-08 15:30:00,11.49,11.6,11.19,11.22,1169000.0,8.4856,8.5669,8.2641,8.2862,1169000.0
2008-10-09 09:30:00,11.46,12.08,11.25,11.8,1058400.0,8.4635,8.9214,8.3084,8.7146,1058400.0
2008-10-09 10:00:00,11.82,11.93,11.54,11.58,318900.0,8.7293,8.8106,8.5226,8.5521,318900.0
2008-10-09 10:30:00,11.57,11.78,11.35,11.41,524700.0,8.5447,8.6998,8.3822,8.4265,524700.0
2008-10-09 11:00:00,11.4,11.48,11.21,11.39,351000.0,8.4192,8.4782,8.2788,8.4118,351000.0
2008-10-09 11:30:00,11.38,11.59,11.33,11.43,460300.0,8.4044,8.5595,8.3675,8.4413,460300.0
2008-10-09 12:00:00,11.43,11.49,11.39,11.47,620200.0,8.4413,8.4856,8.4118,8.4709,620200.0
2008-10-09 12:30:00,11.48,11.49,11.35,11.45,196600.0,8.4782,8.4856,8.3822,8.4561,196600.0
2008-10-09 13:00:00,11.45,11.56,11.42,11.53,312400.0,8.4561,8.5373,8.4339,8.5152,312400.0
2008-10-09 13:30:00,11.53,11.54,11.42,11.48,318100.0,8.5152,8.5226,8.4339,8.4782,318100.0
2008-10-09 14:00:00,11.48,11.53,11.36,11.37,356200.0,8.4782,8.5152,8.3896,8.397,356200.0
2008-10-09 14:30:00,11.37,11.42,11.29,11.39,391900.0,8.397,8.4339,8.3379,8.4118,391900.0
2008-10-09 15:00:00,11.39,11.39,11.05,11.05,501000.0,8.4118,8.4118,8.1607,8.1607,501000.0
2008-10-09 15:30:00,11.07,11.09,10.71,10.85,904800.0,8.1755,8.1902,7.9096,8.013,904800.0
2008-10-10 09:30:00,10.51,11.01,10.28,10.58,829000.0,7.7619,8.1311,7.592,7.8136,829000.0
2008-10-10 10:00:00,10.59,11.17,10.58,10.83,818600.0,7.821,8.2493,7.8136,7.9982,818600.0
2008-10-10 10:30:00,10.83,10.86,10.53,10.65,581300.0,7.9982,8.0204,7.7766,7.8653,581300.0
2008-10-10 11:00:00,10.65,10.72,10.41,10.41,448100.0,7.8653,7.917,7.688,7.688,448100.0
2008-10-10 11:30:00,10.41,10.45,10.17,10.3,413000.0,7.688,7.7176,7.5108,7.6068,413000.0
2008-10-10 12:00:00,10.3,10.43,10.24,10.26,457300.0,7.6068,7.7028,7.5625,7.5772,457300.0
2008-10-10 12:30:00,10.24,10.49,10.21,10.32,695200.0,7.5625,7.7471,7.5403,7.6216,695200.0
2008-10-10 13:00:00,10.32,10.34,10.06,10.15,459400.0,7.6216,7.6363,7.4295,7.496,459400.0
2008-10-10 13:30:00,10.15,10.19,9.84,9.96,927600.0,7.496,7.5255,7.2671,7.3557,927600.0
2008-10-10 14:00:00,9.95,10.14,9.85,9.95,879600.0,7.3483,7.4886,7.2745,7.3483,879600.0
2008-10-10 14:30:00,9.95,10.1,9.82,9.97,521500.0,7.3483,7.4591,7.2523,7.3631,521500.0
2008-10-10 15:00:00,9.96,10.69,9.94,10.66,948500.0,7.3557,7.8948,7.3409,7.8727,948500.0
2008-10-10 15:30:00,10.65,10.78,10.46,10.64,1154500.0,7.8653,7.9613,7.725,7.8579,1154500.0
2008-10-13 09:30:00,11.15,11.51,10.63,11.43,559100.0,8.2345,8.5004,7.8505,8.4413,559100.0
2008-10-13 10:00:00,11.44,11.5,11.29,11.46,331700.0,8.4487,8.493,8.3379,8.4635,331700.0
2008-10-13 10:30:00,11.47,11.51,11.28,11.3,188200.0,8.4709,8.5004,8.3305,8.3453,188200.0
2008-10-13 11:00:00,11.3,11.33,11.21,11.22,217300.0,8.3453,8.3675,8.2788,8.2862,217300.0
2008-10-13 11:30:00,11.23,11.26,11.1,11.15,233600.0,8.2936,8.3158,8.1976,8.2345,233600.0
2008-10-13 12:00:00,11.14,11.32,11.1,11.32,188700.0,8.2271,8.3601,8.1976,8.3601,188700.0
2008-10-13 12:30:00,11.31,11.42,11.31,11.36,156300.0,8.3527,8.4339,8.3527,8.3896,156300.0
2008-10-13 13:00:00,11.35,11.36,11.29,11.33,127300.0,8.3822,8.3896,8.3379,8.3675,127300.0
2008-10-13 13:30:00,11.33,11.35,11.21,11.23,159100.0,8.3675,8.3822,8.2788,8.2936,159100.0
2008-10-13 14:00:00,11.22,11.23,11.1,11.11,170600.0,8.2862,8.2936,8.1976,8.205,170600.0
2008-10-13 14:30:00,11.1,11.26,11.1,11.26,219400.0,8.1976,8.3158,8.1976,8.3158,219400.0
2008-10-13 15:00:00,11.26,11.39,11.24,11.36,341500.0,8.3158,8.4118,8.301,8.3896,341500.0
2008-10-13 15:30:00,11.37,11.64,11.36,11.59,655600.0,8.397,8.5964,8.3896,8.5595,655600.0
2008-10-14 09:30:00,12.16,12.18,11.8,11.81,608400.0,8.9804,8.9952,8.7146,8.722,608400.0
2008-10-14 10:00:00,11.8,11.94,11.58,11.68,728000.0,8.7146,8.818,8.5521,8.6259,728000.0
2008-10-14 10:30:00,11.68,11.71,11.33,11.56,290700.0,8.6259,8.6481,8.3675,8.5373,290700.0
2008-10-14 11:00:00,11.54,11.78,11.47,11.76,468100.0,8.5226,8.6998,8.4709,8.685,468100.0
2008-10-14 11:30:00,11.76,11.86,11.74,11.78,558800.0,8.685,8.7589,8.6703,8.6998,558800.0
2008-10-14 12:00:00,11.77,11.83,11.7,11.77,224600.0,8.6924,8.7367,8.6407,8.6924,224600.0
2008-10-14 12:30:00,11.77,11.88,11.72,11.78,190500.0,8.6924,8.7737,8.6555,8.6998,190500.0
2008-10-14 13:00:00,11.79,11.82,11.71,11.76,199000.0,8.7072,8.7293,8.6481,8.685,199000.0
2008-10-14 13:30:00,11.76,11.83,11.7,11.73,308000.0,8.685,8.7367,8.6407,8.6629,308000.0
2008-10-14 14:00:00,11.73,11.76,11.55,11.69,592500.0,8.6629,8.685,8.5299,8.6333,592500.0
2008-10-14 14:30:00,11.71,11.73,11.48,11.51,493900.0,8.6481,8.6629,8.4782,8.5004,493900.0
2008-10-14 15:00:00,11.51,11.79,11.49,11.79,801000.0,8.5004,8.7072,8.4856,8.7072,801000.0
2008-10-14 15:30:00,11.78,11.94,11.71,11.77,1023400.0,8.6998,8.818,8.6481,8.6924,1023400.0
2008-10-15 09:30:00,11.58,11.58,10.97,11.08,454800.0,8.5521,8.5521,8.1016,8.1828,454800.0
2008-10-15 10:00:00,11.08,11.08,10.88,10.98,399200.0,8.1828,8.1828,8.0351,8.109,399200.0
2008-10-15 10:30:00,10.99,11.1,10.78,10.83,296500.0,8.1164,8.1976,7.9613,7.9982,296500.0
2008-10-15 11:00:00,10.82,10.88,10.75,10.8,206500.0,7.9908,8.0351,7.9391,7.976,206500.0
2008-10-15 11:30:00,10.81,10.9,10.8,10.89,162700.0,7.9834,8.0499,7.976,8.0425,162700.0
2008-10-15 12:00:00,10.89,10.91,10.77,10.88,204700.0,8.0425,8.0573,7.9539,8.0351,204700.0
2008-10-15 12:30:00,10.88,11.0,10.88,10.91,143300.0,8.0351,8.1238,8.0351,8.0573,143300.0
2008-10-15 13:00:00,10.91,10.91,10.72,10.78,260400.0,8.0573,8.0573,7.917,7.9613,260400.0
2008-10-15 13:30:00,10.78,10.79,10.65,10.67,163300.0,7.9613,7.9687,7.8653,7.88,163300.0
2008-10-15 14:00:00,10.68,10.71,10.62,10.7,268800.0,7.8874,7.9096,7.8431,7.9022,268800.0
2008-10-15 14:30:00,10.69,10.82,10.69,10.79,337000.0,7.8948,7.9908,7.8948,7.9687,337000.0
2008-10-15 15:00:00,10.78,10.99,10.75,10.78,499900.0,7.9613,8.1164,7.9391,7.9613,499900.0
2008-10-15 15:30:00,10.77,10.78,10.54,10.58,526300.0,7.9539,7.9613,7.784,7.8136,526300.0
2008-10-16 09:30:00,10.57,10.82,10.46,10.58,436600.0,7.8062,7.9908,7.725,7.8136,436600.0
2008-10-16 10:00:00,10.58,10.62,10.27,10.3,513100.0,7.8136,7.8431,7.5846,7.6068,513100.0
2008-10-16 10:30:00,10.31,10.35,10.16,10.16,506600.0,7.6142,7.6437,7.5034,7.5034,506600.0
2008-10-16 11:00:00,10.17,10.19,10.01,10.05,325700.0,7.5108,7.5255,7.3926,7.4222,325700.0
2008-10-16 11:30:00,10.05,10.29,10.04,10.22,421800.0,7.4222,7.5994,7.4148,7.5477,421800.0
2008-10-16 12:00:00,10.21,10.58,10.12,10.4,514500.0,7.5403,7.8136,7.4739,7.6806,514500.0
2008-10-16 12:30:00,10.39,10.39,10.11,10.15,343600.0,7.6733,7.6733,7.4665,7.496,343600.0
2008-10-16 13:00:00,10.14,10.33,10.11,10.21,334100.0,7.4886,7.6289,7.4665,7.5403,334100.0
2008-10-16 13:30:00,10.21,10.36,10.13,10.3,277700.0,7.5403,7.6511,7.4812,7.6068,277700.0
2008-10-16 14:00:00,10.29,10.34,10.15,10.18,1521100.0,7.5994,7.6363,7.496,7.5182,1521100.0
2008-10-16 14:30:00,10.18,10.37,10.15,10.31,355600.0,7.5182,7.6585,7.496,7.6142,355600.0
2008-10-16 15:00:00,10.32,10.53,10.25,10.45,526900.0,7.6216,7.7766,7.5699,7.7176,526900.0
2008-10-16 15:30:00,10.43,10.79,10.33,10.73,913800.0,7.7028,7.9687,7.6289,7.9244,913800.0
2008-10-17 09:30:00,10.51,10.88,9.73,10.72,549100.0,7.7619,8.0351,7.1858,7.917,549100.0
2008-10-17 10:00:00,10.72,10.89,10.51,10.88,535400.0,7.917,8.0425,7.7619,8.0351,535400.0
2008-10-17 10:30:00,10.89,11.06,10.75,10.95,445800.0,8.0425,8.1681,7.9391,8.0868,445800.0
2008-10-17 11:00:00,10.96,11.05,10.82,10.88,219800.0,8.0942,8.1607,7.9908,8.0351,219800.0
2008-10-17 11:30:00,10.88,10.94,10.77,10.91,146700.0,8.0351,8.0794,7.9539,8.0573,146700.0
2008-10-17 12:00:00,10.91,11.1,10.91,11.07,295200.0,8.0573,8.1976,8.0573,8.1755,295200.0
2008-10-17 12:30:00,11.07,11.43,11.04,11.43,241100.0,8.1755,8.4413,8.1533,8.4413,241100.0
2008-10-17 13:00:00,11.43,11.5,11.33,11.5,290100.0,8.4413,8.493,8.3675,8.493,290100.0
2008-10-17 13:30:00,11.5,11.53,11.34,11.36,344800.0,8.493,8.5152,8.3749,8.3896,344800.0
2008-10-17 14:00:00,11.37,11.46,11.22,11.29,215800.0,8.397,8.4635,8.2862,8.3379,215800.0
2008-10-17 14:30:00,11.29,11.34,11.15,11.24,440900.0,8.3379,8.3749,8.2345,8.301,440900.0
2008-10-17 15:00:00,11.25,11.36,11.03,11.11,466700.0,8.3084,8.3896,8.1459,8.205,466700.0
2008-10-17 15:30:00,11.12,11.21,11.02,11.09,840500.0,8.2124,8.2788,8.1385,8.1902,840500.0
2008-10-20 09:30:00,11.27,11.39,10.87,11.27,358000.0,8.3232,8.4118,8.0277,8.3232,358000.0
2008-10-20 10:00:00,11.27,11.4,11.24,11.28,279700.0,8.3232,8.4192,8.301,8.3305,279700.0
2008-10-20 10:30:00,11.28,11.56,11.24,11.41,443000.0,8.3305,8.5373,8.301,8.4265,443000.0
2008-10-20 11:00:00,11.4,11.43,11.16,11.22,543400.0,8.4192,8.4413,8.2419,8.2862,543400.0
2008-10-20 11:30:00,11.22,11.55,11.17,11.5,1054700.0,8.2862,8.5299,8.2493,8.493,1054700.0
2008-10-20 12:00:00,11.51,11.67,11.42,11.63,215400.0,8.5004,8.6186,8.4339,8.589,215400.0
2008-10-20 12:30:00,11.63,11.75,11.56,11.6,272400.0,8.589,8.6776,8.5373,8.5669,272400.0
2008-10-20 13:00:00,11.6,11.6,11.45,11.57,248900.0,8.5669,8.5669,8.4561,8.5447,248900.0
2008-10-20 13:30:00,11.56,11.6,11.44,11.44,301300.0,8.5373,8.5669,8.4487,8.4487,301300.0
2008-10-20 14:00:00,11.44,11.53,11.4,11.43,251400.0,8.4487,8.5152,8.4192,8.4413,251400.0
2008-10-20 14:30:00,11.44,11.52,11.39,11.5,190000.0,8.4487,8.5078,8.4118,8.493,190000.0
2008-10-20 15:00:00,11.5,11.57,11.42,11.56,416700.0,8.493,8.5447,8.4339,8.5373,416700.0
2008-10-20 15:30:00,11.56,11.72,11.51,11.71,768100.0,8.5373,8.6555,8.5004,8.6481,768100.0
2008-10-21 09:30:00,11.5,11.52,11.21,11.44,250000.0,8.493,8.5078,8.2788,8.4487,250000.0
2008-10-21 10:00:00,11.44,11.56,11.42,11.53,220800.0,8.4487,8.5373,8.4339,8.5152,220800.0
2008-10-21 10:30:00,11.52,11.52,11.29,11.29,152900.0,8.5078,8.5078,8.3379,8.3379,152900.0
2008-10-21 11:00:00,11.3,11.34,11.2,11.22,325300.0,8.3453,8.3749,8.2715,8.2862,325300.0
2008-10-21 11:30:00,11.22,11.3,11.05,11.1,183900.0,8.2862,8.3453,8.1607,8.1976,183900.0
2008-10-21 12:00:00,11.09,11.12,10.99,11.02,437400.0,8.1902,8.2124,8.1164,8.1385,437400.0
2008-10-21 12:30:00,11.02,11.04,10.87,10.87,252300.0,8.1385,8.1533,8.0277,8.0277,252300.0
2008-10-21 13:00:00,10.87,11.02,10.85,10.98,156400.0,8.0277,8.1385,8.013,8.109,156400.0
2008-10-21 13:30:00,10.98,11.09,10.94,10.95,178000.0,8.109,8.1902,8.0794,8.0868,178000.0
2008-10-21 14:00:00,10.95,11.17,10.95,11.14,200300.0,8.0868,8.2493,8.0868,8.2271,200300.0
2008-10-21 14:30:00,11.14,11.2,11.1,11.11,201000.0,8.2271,8.2715,8.1976,8.205,201000.0
2008-10-21 15:00:00,11.12,11.18,11.02,11.04,328100.0,8.2124,8.2567,8.1385,8.1533,328100.0
2008-10-21 15:30:00,11.04,11.06,10.88,10.92,497900.0,8.1533,8.1681,8.0351,8.0647,497900.0
2008-10-22 09:30:00,10.78,10.84,10.3,10.41,442800.0,7.9613,8.0056,7.6068,7.688,442800.0
2008-10-22 10:00:00,10.4,10.44,10.28,10.32,459700.0,7.6806,7.7102,7.592,7.6216,459700.0
2008-10-22 10:30:00,10.32,10.58,10.3,10.56,579700.0,7.6216,7.8136,7.6068,7.7988,579700.0
2008-10-22 11:00:00,10.55,10.55,10.42,10.46,274400.0,7.7914,7.7914,7.6954,7.725,274400.0
2008-10-22 11:30:00,10.47,10.63,10.44,10.49,285600.0,7.7323,7.8505,7.7102,7.7471,285600.0
2008-10-22 12:00:00,10.49,10.54,10.45,10.49,229900.0,7.7471,7.784,7.7176,7.7471,229900.0
2008-10-22 12:30:00,10.49,10.51,10.44,10.46,223500.0,7.7471,7.7619,7.7102,7.725,223500.0
2008-10-22 13:00:00,10.47,10.47,10.3,10.35,188400.0,7.7323,7.7323,7.6068,7.6437,188400.0
2008-10-22 13:30:00,10.34,10.35,10.25,10.32,261900.0,7.6363,7.6437,7.5699,7.6216,261900.0
2008-10-22 14:00:00,10.31,10.4,10.29,10.36,199700.0,7.6142,7.6806,7.5994,7.6511,199700.0
2008-10-22 14:30:00,10.36,10.37,10.12,10.15,435100.0,7.6511,7.6585,7.4739,7.496,435100.0
2008-10-22 15:00:00,10.16,10.2,10.01,10.01,538700.0,7.5034,7.5329,7.3926,7.3926,538700.0
2008-10-22 15:30:00,10.02,10.1,9.79,10.09,1216500.0,7.4,7.4591,7.2301,7.4517,1216500.0
2008-10-23 09:30:00,10.12,10.43,9.91,9.94,427300.0,7.4739,7.7028,7.3188,7.3409,427300.0
2008-10-23 10:00:00,9.94,10.05,9.9,9.97,340100.0,7.3409,7.4222,7.3114,7.3631,340100.0
2008-10-23 10:30:00,9.97,10.35,9.95,10.35,326500.0,7.3631,7.6437,7.3483,7.6437,326500.0
2008-10-23 11:00:00,10.34,10.42,10.3,10.35,295400.0,7.6363,7.6954,7.6068,7.6437,295400.0
2008-10-23 11:30:00,10.35,10.48,10.31,10.37,170700.0,7.6437,7.7397,7.6142,7.6585,170700.0
2008-10-23 12:00:00,10.38,10.38,9.93,9.95,333900.0,7.6659,7.6659,7.3335,7.3483,333900.0
2008-10-23 12:30:00,9.97,10.05,9.85,9.91,401800.0,7.3631,7.4222,7.2745,7.3188,401800.0
2008-10-23 13:00:00,9.9,9.97,9.82,9.85,291600.0,7.3114,7.3631,7.2523,7.2745,291600.0
2008-10-23 13:30:00,9.85,9.91,9.78,9.82,295700.0,7.2745,7.3188,7.2228,7.2523,295700.0
2008-10-23 14:00:00,9.81,9.87,9.7,9.84,574300.0,7.2449,7.2892,7.1637,7.2671,574300.0
2008-10-23 14:30:00,9.83,9.97,9.7,9.78,694300.0,7.2597,7.3631,7.1637,7.2228,694300.0
2008-10-23 15:00:00,9.78,10.08,9.73,10.06,1058900.0,7.2228,7.4443,7.1858,7.4295,1058900.0
2008-10-23 15:30:00,10.06,10.44,9.95,10.4,1819100.0,7.4295,7.7102,7.3483,7.6806,1819100.0
2008-10-24 09:30:00,9.63,10.04,9.61,9.8,591200.0,7.112,7.4148,7.0972,7.2375,591200.0
2008-10-24 10:00:00,9.8,9.99,9.77,9.86,501800.0,7.2375,7.3778,7.2154,7.2818,501800.0
2008-10-24 10:30:00,9.85,9.97,9.78,9.93,348400.0,7.2745,7.3631,7.2228,7.3335,348400.0
2008-10-24 11:00:00,9.94,10.09,9.88,10.01,264900.0,7.3409,7.4517,7.2966,7.3926,264900.0
2008-10-24 11:30:00,10.01,10.14,9.94,9.95,240500.0,7.3926,7.4886,7.3409,7.3483,240500.0
2008-10-24 12:00:00,9.94,10.05,9.87,9.89,223800.0,7.3409,7.4222,7.2892,7.304,223800.0
2008-10-24 12:30:00,9.89,9.9,9.76,9.86,260700.0,7.304,7.3114,7.208,7.2818,260700.0
2008-10-24 13:00:00,9.87,9.94,9.79,9.8,257400.0,7.2892,7.3409,7.2301,7.2375,257400.0
2008-10-24 13:30:00,9.79,9.79,9.58,9.58,252800.0,7.2301,7.2301,7.0751,7.0751,252800.0
2008-10-24 14:00:00,9.57,9.71,9.5,9.7,340600.0,7.0677,7.1711,7.016,7.1637,340600.0
2008-10-24 14:30:00,9.71,9.83,9.61,9.75,539000.0,7.1711,7.2597,7.0972,7.2006,539000.0
2008-10-24 15:00:00,9.74,9.85,9.55,9.68,746700.0,7.1932,7.2745,7.0529,7.1489,746700.0
2008-10-24 15:30:00,9.69,9.79,9.56,9.63,1067700.0,7.1563,7.2301,7.0603,7.112,1067700.0
2008-10-27 09:30:00,9.63,9.79,9.32,9.39,476000.0,7.112,7.2301,6.883,6.9347,476000.0
2008-10-27 10:00:00,9.4,9.47,9.06,9.06,722600.0,6.9421,6.9938,6.691,6.691,722600.0
2008-10-27 10:30:00,9.05,9.11,8.91,8.95,912300.0,6.6836,6.7279,6.5802,6.6098,912300.0
2008-10-27 11:00:00,8.95,9.0,8.83,8.86,701600.0,6.6098,6.6467,6.5212,6.5433,701600.0
2008-10-27 11:30:00,8.87,8.9,8.63,8.75,704800.0,6.5507,6.5729,6.3735,6.4621,704800.0
2008-10-27 12:00:00,8.76,8.91,8.72,8.86,711300.0,6.4695,6.5802,6.4399,6.5433,711300.0
2008-10-27 12:30:00,8.87,8.93,8.81,8.91,501800.0,6.5507,6.595,6.5064,6.5802,501800.0
2008-10-27 13:00:00,8.91,8.93,8.77,8.78,399900.0,6.5802,6.595,6.4768,6.4842,399900.0
2008-10-27 13:30:00,8.78,8.8,8.64,8.64,396700.0,6.4842,6.499,6.3808,6.3808,396700.0
2008-10-27 14:00:00,8.64,8.66,8.51,8.51,566800.0,6.3808,6.3956,6.2848,6.2848,566800.0
2008-10-27 14:30:00,8.51,8.59,8.35,8.37,867500.0,6.2848,6.3439,6.1667,6.1814,867500.0
2008-10-27 15:00:00,8.37,8.43,8.14,8.22,1297500.0,6.1814,6.2257,6.0116,6.0707,1297500.0
2008-10-27 15:30:00,8.21,8.36,7.99,8.0,1964700.0,6.0633,6.1741,5.9008,5.9082,1964700.0
2008-10-28 09:30:00,8.17,8.28,7.64,7.79,1163500.0,6.0337,6.115,5.6423,5.7531,1163500.0
2008-10-28 10:00:00,7.79,7.79,6.87,6.95,2102300.0,5.7531,5.7531,5.0737,5.1327,2102300.0
2008-10-28 10:30:00,6.94,7.0,6.34,6.4,1677600.0,5.1253,5.1697,4.6822,4.7265,1677600.0
2008-10-28 11:00:00,6.4,6.51,6.1,6.23,2143500.0,4.7265,4.8078,4.505,4.601,2143500.0
2008-10-28 11:30:00,6.23,6.28,5.71,6.0,3112700.0,4.601,4.6379,4.217,4.4311,3112700.0
2008-10-28 12:00:00,6.0,6.24,6.0,6.09,1940300.0,4.4311,4.6084,4.4311,4.4976,1940300.0
2008-10-28 12:30:00,6.1,6.5,6.09,6.49,2623700.0,4.505,4.8004,4.4976,4.793,2623700.0
2008-10-28 13:00:00,6.48,6.94,6.46,6.78,3308300.0,4.7856,5.1253,4.7709,5.0072,3308300.0
2008-10-28 13:30:00,6.78,6.94,6.7,6.88,1583000.0,5.0072,5.1253,4.9481,5.081,1583000.0
2008-10-28 14:00:00,6.89,7.31,6.86,7.28,1941100.0,5.0884,5.3986,5.0663,5.3764,1941100.0
2008-10-28 14:30:00,7.26,7.45,7.23,7.35,1179400.0,5.3617,5.502,5.3395,5.4281,1179400.0
2008-10-28 15:00:00,7.35,7.45,7.19,7.4,1650000.0,5.4281,5.502,5.31,5.4651,1650000.0
2008-10-28 15:30:00,7.4,7.77,7.38,7.69,2378600.0,5.4651,5.7383,5.4503,5.6792,2378600.0
2008-10-29 09:30:00,7.84,8.0,7.41,7.43,742100.0,5.79,5.9082,5.4725,5.4872,742100.0
2008-10-29 10:00:00,7.43,7.74,7.41,7.53,597700.0,5.4872,5.7162,5.4725,5.5611,597700.0
2008-10-29 10:30:00,7.53,7.64,7.43,7.6,494500.0,5.5611,5.6423,5.4872,5.6128,494500.0
2008-10-29 11:00:00,7.61,7.66,7.54,7.56,468700.0,5.6202,5.6571,5.5685,5.5832,468700.0
2008-10-29 11:30:00,7.56,7.59,7.46,7.57,872700.0,5.5832,5.6054,5.5094,5.5906,872700.0
2008-10-29 12:00:00,7.57,7.8,7.56,7.74,708400.0,5.5906,5.7605,5.5832,5.7162,708400.0
2008-10-29 12:30:00,7.75,7.82,7.67,7.69,523400.0,5.7236,5.7753,5.6645,5.6792,523400.0
2008-10-29 13:00:00,7.68,7.71,7.64,7.69,311800.0,5.6719,5.694,5.6423,5.6792,311800.0
2008-10-29 13:30:00,7.68,7.78,7.68,7.76,431600.0,5.6719,5.7457,5.6719,5.7309,431600.0
2008-10-29 14:00:00,7.76,7.78,7.6,7.66,766100.0,5.7309,5.7457,5.6128,5.6571,766100.0
2008-10-29 14:30:00,7.66,7.73,7.52,7.67,690300.0,5.6571,5.7088,5.5537,5.6645,690300.0
2008-10-29 15:00:00,7.66,8.03,7.63,8.0,1396600.0,5.6571,5.9303,5.6349,5.9082,1396600.0
2008-10-29 15:30:00,7.99,8.01,7.85,7.89,2572900.0,5.9008,5.9156,5.7974,5.8269,2572900.0
2008-10-30 09:30:00,8.12,8.47,8.06,8.13,837900.0,5.9968,6.2553,5.9525,6.0042,837900.0
2008-10-30 10:00:00,8.14,8.23,8.06,8.09,594400.0,6.0116,6.078,5.9525,5.9747,594400.0
2008-10-30 10:30:00,8.09,8.17,7.91,8.06,654300.0,5.9747,6.0337,5.8417,5.9525,654300.0
2008-10-30 11:00:00,8.06,8.12,7.92,7.94,368400.0,5.9525,5.9968,5.8491,5.8639,368400.0
2008-10-30 11:30:00,7.94,8.07,7.94,8.05,390200.0,5.8639,5.9599,5.8639,5.9451,390200.0
2008-10-30 12:00:00,8.04,8.05,7.95,7.98,244500.0,5.9377,5.9451,5.8713,5.8934,244500.0
2008-10-30 12:30:00,7.99,8.06,7.99,8.04,418900.0,5.9008,5.9525,5.9008,5.9377,418900.0
2008-10-30 13:00:00,8.04,8.11,8.02,8.02,492300.0,5.9377,5.9894,5.923,5.923,492300.0
2008-10-30 13:30:00,8.02,8.12,8.02,8.1,217500.0,5.923,5.9968,5.923,5.982,217500.0
2008-10-30 14:00:00,8.1,8.18,8.06,8.18,374700.0,5.982,6.0411,5.9525,6.0411,374700.0
2008-10-30 14:30:00,8.17,8.3,8.16,8.25,444500.0,6.0337,6.1297,6.0263,6.0928,444500.0
2008-10-30 15:00:00,8.25,8.3,8.13,8.19,484800.0,6.0928,6.1297,6.0042,6.0485,484800.0
2008-10-30 15:30:00,8.19,8.32,8.1,8.27,1097200.0,6.0485,6.1445,5.982,6.1076,1097200.0
2008-10-31 09:30:00,8.25,8.68,8.07,8.62,594400.0,6.0928,6.4104,5.9599,6.3661,594400.0
2008-10-31 10:00:00,8.62,8.76,8.61,8.7,767600.0,6.3661,6.4695,6.3587,6.4252,767600.0
2008-10-31 10:30:00,8.71,8.74,8.5,8.68,787800.0,6.4325,6.4547,6.2774,6.4104,787800.0
2008-10-31 11:00:00,8.68,8.85,8.68,8.81,436900.0,6.4104,6.5359,6.4104,6.5064,436900.0
2008-10-31 11:30:00,8.82,8.89,8.78,8.86,454600.0,6.5138,6.5655,6.4842,6.5433,454600.0
2008-10-31 12:00:00,8.86,8.92,8.84,8.87,112400.0,6.5433,6.5876,6.5285,6.5507,112400.0
2008-10-31 12:30:00,8.88,8.9,8.85,8.87,146000.0,6.5581,6.5729,6.5359,6.5507,146000.0
2008-10-31 13:00:00,8.87,8.89,8.71,8.87,688000.0,6.5507,6.5655,6.4325,6.5507,688000.0
2008-10-31 13:30:00,8.88,8.9,8.82,8.84,215000.0,6.5581,6.5729,6.5138,6.5285,215000.0
2008-10-31 14:00:00,8.85,8.88,8.73,8.88,608800.0,6.5359,6.5581,6.4473,6.5581,608800.0
2008-10-31 14:30:00,8.88,9.1,8.85,9.1,814000.0,6.5581,6.7206,6.5359,6.7206,814000.0
2008-10-31 15:00:00,9.09,9.09,8.84,8.86,638300.0,6.7132,6.7132,6.5285,6.5433,638300.0
2008-10-31 15:30:00,8.86,8.9,8.64,8.74,1184800.0,6.5433,6.5729,6.3808,6.4547,1184800.0
2008-11-03 09:30:00,8.73,8.83,8.36,8.59,695300.0,6.4473,6.5212,6.1741,6.3439,695300.0
2008-11-03 10:00:00,8.59,8.62,8.41,8.59,547500.0,6.3439,6.3661,6.211,6.3439,547500.0
2008-11-03 10:30:00,8.59,8.64,8.58,8.61,402600.0,6.3439,6.3808,6.3365,6.3587,402600.0
2008-11-03 11:00:00,8.6,8.7,8.6,8.66,429700.0,6.3513,6.4252,6.3513,6.3956,429700.0
2008-11-03 11:30:00,8.65,8.67,8.63,8.67,261000.0,6.3882,6.403,6.3735,6.403,261000.0
2008-11-03 12:00:00,8.67,8.74,8.65,8.7,428200.0,6.403,6.4547,6.3882,6.4252,428200.0
2008-11-03 12:30:00,8.7,8.72,8.67,8.69,275600.0,6.4252,6.4399,6.403,6.4178,275600.0
2008-11-03 13:00:00,8.69,8.71,8.68,8.69,225000.0,6.4178,6.4325,6.4104,6.4178,225000.0
2008-11-03 13:30:00,8.7,8.74,8.65,8.71,322900.0,6.4252,6.4547,6.3882,6.4325,322900.0
2008-11-03 14:00:00,8.72,8.74,8.68,8.69,257200.0,6.4399,6.4547,6.4104,6.4178,257200.0
2008-11-03 14:30:00,8.69,8.74,8.65,8.68,436200.0,6.4178,6.4547,6.3882,6.4104,436200.0
2008-11-03 15:00:00,8.68,8.7,8.67,8.69,226700.0,6.4104,6.4252,6.403,6.4178,226700.0
2008-11-03 15:30:00,8.69,8.71,8.65,8.69,675900.0,6.4178,6.4325,6.3882,6.4178,675900.0
2008-11-04 09:30:00,8.99,9.75,8.76,8.8,246300.0,6.6393,7.2006,6.4695,6.499,246300.0
2008-11-04 10:00:00,8.81,8.83,8.67,8.68,314200.0,6.5064,6.5212,6.403,6.4104,314200.0
2008-11-04 10:30:00,8.68,8.88,8.66,8.77,549900.0,6.4104,6.5581,6.3956,6.4768,549900.0
2008-11-04 11:00:00,8.77,8.85,8.75,8.78,405400.0,6.4768,6.5359,6.4621,6.4842,405400.0
2008-11-04 11:30:00,8.79,8.81,8.71,8.79,337800.0,6.4916,6.5064,6.4325,6.4916,337800.0
2008-11-04 12:00:00,8.79,8.81,8.74,8.8,406800.0,6.4916,6.5064,6.4547,6.499,406800.0
2008-11-04 12:30:00,8.8,8.8,8.74,8.75,336700.0,6.499,6.499,6.4547,6.4621,336700.0
2008-11-04 13:00:00,8.76,8.78,8.74,8.74,360300.0,6.4695,6.4842,6.4547,6.4547,360300.0
2008-11-04 13:30:00,8.75,8.76,8.69,8.75,186900.0,6.4621,6.4695,6.4178,6.4621,186900.0
2008-11-04 14:00:00,8.74,8.74,8.68,8.7,152400.0,6.4547,6.4547,6.4104,6.4252,152400.0
2008-11-04 14:30:00,8.7,8.75,8.69,8.72,149200.0,6.4252,6.4621,6.4178,6.4399,149200.0
2008-11-04 15:00:00,8.71,8.75,8.7,8.74,367500.0,6.4325,6.4621,6.4252,6.4547,367500.0
2008-11-04 15:30:00,8.75,8.76,8.69,8.7,1072100.0,6.4621,6.4695,6.4178,6.4252,1072100.0
2008-11-05 09:30:00,8.75,8.87,8.53,8.73,391200.0,6.4621,6.5507,6.2996,6.4473,391200.0
2008-11-05 10:00:00,8.73,8.88,8.71,8.85,284900.0,6.4473,6.5581,6.4325,6.5359,284900.0
2008-11-05 10:30:00,8.86,8.89,8.74,8.75,192800.0,6.5433,6.5655,6.4547,6.4621,192800.0
2008-11-05 11:00:00,8.75,8.78,8.74,8.78,313400.0,6.4621,6.4842,6.4547,6.4842,313400.0
2008-11-05 11:30:00,8.78,8.81,8.69,8.7,167700.0,6.4842,6.5064,6.4178,6.4252,167700.0
2008-11-05 12:00:00,8.7,8.7,8.61,8.66,135600.0,6.4252,6.4252,6.3587,6.3956,135600.0
2008-11-05 12:30:00,8.65,8.73,8.65,8.71,315500.0,6.3882,6.4473,6.3882,6.4325,315500.0
2008-11-05 13:00:00,8.71,8.73,8.65,8.65,292400.0,6.4325,6.4473,6.3882,6.3882,292400.0
2008-11-05 13:30:00,8.65,8.71,8.6,8.6,423100.0,6.3882,6.4325,6.3513,6.3513,423100.0
2008-11-05 14:00:00,8.6,8.67,8.59,8.63,163600.0,6.3513,6.403,6.3439,6.3735,163600.0
2008-11-05 14:30:00,8.63,8.7,8.63,8.67,257500.0,6.3735,6.4252,6.3735,6.403,257500.0
2008-11-05 15:00:00,8.66,8.67,8.5,8.51,839700.0,6.3956,6.403,6.2774,6.2848,839700.0
2008-11-05 15:30:00,8.52,8.7,8.46,8.65,1735700.0,6.2922,6.4252,6.2479,6.3882,1735700.0
2008-11-06 09:30:00,8.63,8.69,8.31,8.5,400600.0,6.3735,6.4178,6.1371,6.2774,400600.0
2008-11-06 10:00:00,8.49,8.49,8.39,8.39,233200.0,6.2701,6.2701,6.1962,6.1962,233200.0
2008-11-06 10:30:00,8.39,8.51,8.37,8.44,373700.0,6.1962,6.2848,6.1814,6.2331,373700.0
2008-11-06 11:00:00,8.44,8.44,8.29,8.3,303000.0,6.2331,6.2331,6.1224,6.1297,303000.0
2008-11-06 11:30:00,8.3,8.31,8.17,8.19,166500.0,6.1297,6.1371,6.0337,6.0485,166500.0
2008-11-06 12:00:00,8.18,8.19,8.06,8.06,180500.0,6.0411,6.0485,5.9525,5.9525,180500.0
2008-11-06 12:30:00,8.05,8.07,7.97,8.03,279400.0,5.9451,5.9599,5.886,5.9303,279400.0
2008-11-06 13:00:00,8.03,8.03,7.91,7.95,260600.0,5.9303,5.9303,5.8417,5.8713,260600.0
2008-11-06 13:30:00,7.94,8.09,7.94,8.09,245800.0,5.8639,5.9747,5.8639,5.9747,245800.0
2008-11-06 14:00:00,8.09,8.12,7.96,7.98,386500.0,5.9747,5.9968,5.8786,5.8934,386500.0
2008-11-06 14:30:00,7.97,8.03,7.89,7.96,575100.0,5.886,5.9303,5.8269,5.8786,575100.0
2008-11-06 15:00:00,7.95,8.01,7.89,7.9,426300.0,5.8713,5.9156,5.8269,5.8343,426300.0
2008-11-06 15:30:00,7.9,7.91,7.75,7.79,1011100.0,5.8343,5.8417,5.7236,5.7531,1011100.0
2008-11-07 09:30:00,7.91,7.91,7.64,7.69,330300.0,5.8417,5.8417,5.6423,5.6792,330300.0
2008-11-07 10:00:00,7.7,7.78,7.66,7.66,276300.0,5.6866,5.7457,5.6571,5.6571,276300.0
2008-11-07 10:30:00,7.66,7.68,7.5,7.51,383300.0,5.6571,5.6719,5.5389,5.5463,383300.0
2008-11-07 11:00:00,7.51,7.51,7.35,7.4,442100.0,5.5463,5.5463,5.4281,5.4651,442100.0
2008-11-07 11:30:00,7.39,7.41,7.27,7.35,372100.0,5.4577,5.4725,5.3691,5.4281,372100.0
2008-11-07 12:00:00,7.36,7.46,7.21,7.23,446700.0,5.4355,5.5094,5.3248,5.3395,446700.0
2008-11-07 12:30:00,7.23,7.36,7.2,7.28,381400.0,5.3395,5.4355,5.3174,5.3764,381400.0
2008-11-07 13:00:00,7.28,7.33,7.2,7.32,418500.0,5.3764,5.4134,5.3174,5.406,418500.0
2008-11-07 13:30:00,7.32,7.38,7.31,7.38,233700.0,5.406,5.4503,5.3986,5.4503,233700.0
2008-11-07 14:00:00,7.37,7.38,7.25,7.27,331100.0,5.4429,5.4503,5.3543,5.3691,331100.0
2008-11-07 14:30:00,7.26,7.34,7.25,7.27,469400.0,5.3617,5.4208,5.3543,5.3691,469400.0
2008-11-07 15:00:00,7.28,7.35,7.23,7.24,961500.0,5.3764,5.4281,5.3395,5.3469,961500.0
2008-11-07 15:30:00,7.23,7.43,7.21,7.4,1468400.0,5.3395,5.4872,5.3248,5.4651,1468400.0
2008-11-10 09:30:00,7.83,7.96,6.04,6.17,1850800.0,5.7826,5.8786,4.4607,4.5567,1850800.0
2008-11-10 10:00:00,6.17,6.93,6.15,6.81,1623200.0,4.5567,5.118,4.5419,5.0293,1623200.0
2008-11-10 10:30:00,6.81,6.89,6.66,6.75,1011300.0,5.0293,5.0884,4.9186,4.985,1011300.0
2008-11-10 11:00:00,6.75,6.98,6.64,6.93,863300.0,4.985,5.1549,4.9038,5.118,863300.0
2008-11-10 11:30:00,6.93,7.0,6.77,6.85,699200.0,5.118,5.1697,4.9998,5.0589,699200.0
2008-11-10 12:00:00,6.85,6.87,6.61,6.65,542500.0,5.0589,5.0737,4.8816,4.9112,542500.0
2008-11-10 12:30:00,6.64,6.7,6.54,6.65,464400.0,4.9038,4.9481,4.8299,4.9112,464400.0
2008-11-10 13:00:00,6.66,6.7,6.63,6.64,421400.0,4.9186,4.9481,4.8964,4.9038,421400.0
2008-11-10 13:30:00,6.64,6.67,6.5,6.66,515700.0,4.9038,4.9259,4.8004,4.9186,515700.0
2008-11-10 14:00:00,6.67,6.69,6.43,6.48,844000.0,4.9259,4.9407,4.7487,4.7856,844000.0
2008-11-10 14:30:00,6.49,6.53,6.43,6.46,1633400.0,4.793,4.8226,4.7487,4.7709,1633400.0
2008-11-10 15:00:00,6.46,6.5,6.25,6.5,1594700.0,4.7709,4.8004,4.6158,4.8004,1594700.0
2008-11-10 15:30:00,6.49,6.7,6.44,6.68,2137500.0,4.793,4.9481,4.7561,4.9333,2137500.0
2008-11-11 09:30:00,6.06,6.14,5.25,5.34,2870000.0,4.4754,4.5345,3.8772,3.9437,2870000.0
2008-11-11 10:00:00,5.33,5.41,5.21,5.31,1846900.0,3.9363,3.9954,3.8477,3.9216,1846900.0
2008-11-11 10:30:00,5.3,5.31,4.82,5.01,2408100.0,3.9142,3.9216,3.5597,3.7,2408100.0
2008-11-11 11:00:00,5.01,5.15,4.9,5.08,1421300.0,3.7,3.8034,3.6188,3.7517,1421300.0
2008-11-11 11:30:00,5.09,5.19,4.97,4.99,1001300.0,3.7591,3.8329,3.6705,3.6852,1001300.0
2008-11-11 12:00:00,4.99,5.15,4.98,5.1,1142100.0,3.6852,3.8034,3.6778,3.7665,1142100.0
2008-11-11 12:30:00,5.09,5.13,5.03,5.05,1306100.0,3.7591,3.7886,3.7148,3.7295,1306100.0
2008-11-11 13:00:00,5.06,5.08,5.02,5.04,588400.0,3.7369,3.7517,3.7074,3.7222,588400.0
2008-11-11 13:30:00,5.04,5.05,5.02,5.04,590700.0,3.7222,3.7295,3.7074,3.7222,590700.0
2008-11-11 14:00:00,5.04,5.18,5.03,5.18,1267200.0,3.7222,3.8255,3.7148,3.8255,1267200.0
2008-11-11 14:30:00,5.18,5.25,5.03,5.03,993200.0,3.8255,3.8772,3.7148,3.7148,993200.0
2008-11-11 15:00:00,5.04,5.15,5.03,5.08,1171100.0,3.7222,3.8034,3.7148,3.7517,1171100.0
2008-11-11 15:30:00,5.09,5.14,5.01,5.13,2076900.0,3.7591,3.796,3.7,3.7886,2076900.0
2008-11-12 09:30:00,5.11,5.26,5.03,5.08,1825700.0,3.7739,3.8846,3.7148,3.7517,1825700.0
2008-11-12 10:00:00,5.08,5.12,5.0,5.07,1578500.0,3.7517,3.7812,3.6926,3.7443,1578500.0
2008-11-12 10:30:00,5.07,5.07,4.78,4.8,2160300.0,3.7443,3.7443,3.5301,3.5449,2160300.0
2008-11-12 11:00:00,4.81,5.0,4.75,4.99,1290000.0,3.5523,3.6926,3.508,3.6852,1290000.0
2008-11-12 11:30:00,5.0,5.01,4.85,4.86,1113500.0,3.6926,3.7,3.5818,3.5892,1113500.0
2008-11-12 12:00:00,4.86,4.88,4.81,4.88,310700.0,3.5892,3.604,3.5523,3.604,310700.0
2008-11-12 12:30:00,4.88,4.88,4.8,4.82,545500.0,3.604,3.604,3.5449,3.5597,545500.0
2008-11-12 13:00:00,4.82,4.85,4.79,4.8,727000.0,3.5597,3.5818,3.5375,3.5449,727000.0
2008-11-12 13:30:00,4.81,4.83,4.75,4.75,479100.0,3.5523,3.5671,3.508,3.508,479100.0
2008-11-12 14:00:00,4.75,4.82,4.75,4.78,598100.0,3.508,3.5597,3.508,3.5301,598100.0
2008-11-12 14:30:00,4.78,4.8,4.75,4.8,685600.0,3.5301,3.5449,3.508,3.5449,685600.0
2008-11-12 15:00:00,4.8,4.83,4.78,4.82,671200.0,3.5449,3.5671,3.5301,3.5597,671200.0
2008-11-12 15:30:00,4.82,4.85,4.77,4.81,1286500.0,3.5597,3.5818,3.5228,3.5523,1286500.0
2008-11-13 09:30:00,4.96,4.96,4.7,4.73,686500.0,3.6631,3.6631,3.4711,3.4932,686500.0
2008-11-13 10:00:00,4.73,4.86,4.73,4.74,1382900.0,3.4932,3.5892,3.4932,3.5006,1382900.0
2008-11-13 10:30:00,4.73,4.78,4.61,4.78,1126600.0,3.4932,3.5301,3.4046,3.5301,1126600.0
2008-11-13 11:00:00,4.78,4.84,4.74,4.78,1433300.0,3.5301,3.5745,3.5006,3.5301,1433300.0
2008-11-13 11:30:00,4.78,4.87,4.63,4.63,522200.0,3.5301,3.5966,3.4194,3.4194,522200.0
2008-11-13 12:00:00,4.63,4.68,4.61,4.64,396000.0,3.4194,3.4563,3.4046,3.4267,396000.0
2008-11-13 12:30:00,4.64,4.69,4.57,4.57,660500.0,3.4267,3.4637,3.3751,3.3751,660500.0
2008-11-13 13:00:00,4.56,4.73,4.5,4.73,2128400.0,3.3677,3.4932,3.3234,3.4932,2128400.0
2008-11-13 13:30:00,4.73,4.8,4.67,4.77,1104500.0,3.4932,3.5449,3.4489,3.5228,1104500.0
2008-11-13 14:00:00,4.77,4.82,4.76,4.8,842400.0,3.5228,3.5597,3.5154,3.5449,842400.0
2008-11-13 14:30:00,4.8,4.83,4.75,4.76,1296000.0,3.5449,3.5671,3.508,3.5154,1296000.0
2008-11-13 15:00:00,4.76,5.04,4.72,4.99,1731800.0,3.5154,3.7222,3.4858,3.6852,1731800.0
2008-11-13 15:30:00,5.0,5.15,4.92,5.13,2063400.0,3.6926,3.8034,3.6335,3.7886,2063400.0
2008-11-14 09:30:00,5.1,5.1,4.9,4.95,1017100.0,3.7665,3.7665,3.6188,3.6557,1017100.0
2008-11-14 10:00:00,4.95,4.97,4.88,4.93,576300.0,3.6557,3.6705,3.604,3.6409,576300.0
2008-11-14 10:30:00,4.93,4.96,4.88,4.93,592000.0,3.6409,3.6631,3.604,3.6409,592000.0
2008-11-14 11:00:00,4.94,4.99,4.89,4.91,454100.0,3.6483,3.6852,3.6114,3.6261,454100.0
2008-11-14 11:30:00,4.91,4.92,4.86,4.87,298100.0,3.6261,3.6335,3.5892,3.5966,298100.0
2008-11-14 12:00:00,4.87,4.88,4.84,4.85,167700.0,3.5966,3.604,3.5745,3.5818,167700.0
2008-11-14 12:30:00,4.85,4.93,4.84,4.91,255100.0,3.5818,3.6409,3.5745,3.6261,255100.0
2008-11-14 13:00:00,4.91,4.92,4.85,4.91,303800.0,3.6261,3.6335,3.5818,3.6261,303800.0
2008-11-14 13:30:00,4.91,4.97,4.86,4.93,268100.0,3.6261,3.6705,3.5892,3.6409,268100.0
2008-11-14 14:00:00,4.93,4.99,4.92,4.93,803300.0,3.6409,3.6852,3.6335,3.6409,803300.0
2008-11-14 14:30:00,4.94,5.1,4.93,5.08,966100.0,3.6483,3.7665,3.6409,3.7517,966100.0
2008-11-14 15:00:00,5.09,5.1,4.93,4.94,992000.0,3.7591,3.7665,3.6409,3.6483,992000.0
2008-11-14 15:30:00,4.95,4.96,4.87,4.89,1258200.0,3.6557,3.6631,3.5966,3.6114,1258200.0
2008-11-17 09:30:00,4.84,4.95,4.78,4.85,922000.0,3.5745,3.6557,3.5301,3.5818,922000.0
2008-11-17 10:00:00,4.85,4.9,4.81,4.85,912800.0,3.5818,3.6188,3.5523,3.5818,912800.0
2008-11-17 10:30:00,4.85,4.91,4.84,4.87,438200.0,3.5818,3.6261,3.5745,3.5966,438200.0
2008-11-17 11:00:00,4.87,4.98,4.86,4.92,403700.0,3.5966,3.6778,3.5892,3.6335,403700.0
2008-11-17 11:30:00,4.92,4.94,4.88,4.9,462800.0,3.6335,3.6483,3.604,3.6188,462800.0
2008-11-17 12:00:00,4.89,4.93,4.87,4.92,485000.0,3.6114,3.6409,3.5966,3.6335,485000.0
2008-11-17 12:30:00,4.92,4.98,4.92,4.98,848100.0,3.6335,3.6778,3.6335,3.6778,848100.0
2008-11-17 13:00:00,4.97,5.0,4.95,5.0,387600.0,3.6705,3.6926,3.6557,3.6926,387600.0
2008-11-17 13:30:00,5.0,5.01,4.92,4.95,299600.0,3.6926,3.7,3.6335,3.6557,299600.0
2008-11-17 14:00:00,4.94,4.97,4.89,4.9,434800.0,3.6483,3.6705,3.6114,3.6188,434800.0
2008-11-17 14:30:00,4.9,4.94,4.86,4.86,1047500.0,3.6188,3.6483,3.5892,3.5892,1047500.0
2008-11-17 15:00:00,4.86,4.95,4.84,4.89,925300.0,3.5892,3.6557,3.5745,3.6114,925300.0
2008-11-17 15:30:00,4.89,4.92,4.79,4.79,674100.0,3.6114,3.6335,3.5375,3.5375,674100.0
2008-11-18 09:30:00,4.99,5.04,4.81,4.86,417200.0,3.6852,3.7222,3.5523,3.5892,417200.0
2008-11-18 10:00:00,4.85,4.91,4.83,4.91,538700.0,3.5818,3.6261,3.5671,3.6261,538700.0
2008-11-18 10:30:00,4.91,4.93,4.86,4.9,624300.0,3.6261,3.6409,3.5892,3.6188,624300.0
2008-11-18 11:00:00,4.9,4.93,4.86,4.87,406300.0,3.6188,3.6409,3.5892,3.5966,406300.0
2008-11-18 11:30:00,4.88,4.95,4.88,4.94,316400.0,3.604,3.6557,3.604,3.6483,316400.0
2008-11-18 12:00:00,4.94,4.96,4.94,4.95,168000.0,3.6483,3.6631,3.6483,3.6557,168000.0
2008-11-18 12:30:00,4.94,4.99,4.91,4.95,296800.0,3.6483,3.6852,3.6261,3.6557,296800.0
2008-11-18 13:00:00,4.96,4.96,4.93,4.94,228200.0,3.6631,3.6631,3.6409,3.6483,228200.0
2008-11-18 13:30:00,4.94,4.95,4.88,4.9,260600.0,3.6483,3.6557,3.604,3.6188,260600.0
2008-11-18 14:00:00,4.91,4.94,4.87,4.89,260900.0,3.6261,3.6483,3.5966,3.6114,260900.0
2008-11-18 14:30:00,4.9,4.92,4.84,4.87,427500.0,3.6188,3.6335,3.5745,3.5966,427500.0
2008-11-18 15:00:00,4.87,4.92,4.84,4.9,1029300.0,3.5966,3.6335,3.5745,3.6188,1029300.0
2008-11-18 15:30:00,4.89,5.02,4.87,5.01,1313100.0,3.6114,3.7074,3.5966,3.7,1313100.0
2008-11-19 09:30:00,4.95,5.0,4.9,4.95,883000.0,3.6557,3.6926,3.6188,3.6557,883000.0
2008-11-19 10:00:00,4.95,5.0,4.92,4.96,690800.0,3.6557,3.6926,3.6335,3.6631,690800.0
2008-11-19 10:30:00,4.96,4.97,4.8,4.8,723800.0,3.6631,3.6705,3.5449,3.5449,723800.0
2008-11-19 11:00:00,4.8,4.82,4.76,4.81,379300.0,3.5449,3.5597,3.5154,3.5523,379300.0
2008-11-19 11:30:00,4.82,4.91,4.81,4.9,374800.0,3.5597,3.6261,3.5523,3.6188,374800.0
2008-11-19 12:00:00,4.91,4.95,4.88,4.91,1723300.0,3.6261,3.6557,3.604,3.6261,1723300.0
2008-11-19 12:30:00,4.9,4.95,4.88,4.95,1119000.0,3.6188,3.6557,3.604,3.6557,1119000.0
2008-11-19 13:00:00,4.95,5.02,4.94,4.98,568900.0,3.6557,3.7074,3.6483,3.6778,568900.0
2008-11-19 13:30:00,4.97,5.0,4.95,4.97,396300.0,3.6705,3.6926,3.6557,3.6705,396300.0
2008-11-19 14:00:00,4.96,5.05,4.94,5.03,529600.0,3.6631,3.7295,3.6483,3.7148,529600.0
2008-11-19 14:30:00,5.02,5.18,5.01,5.12,1169800.0,3.7074,3.8255,3.7,3.7812,1169800.0
2008-11-19 15:00:00,5.13,5.21,5.09,5.14,1128900.0,3.7886,3.8477,3.7591,3.796,1128900.0
2008-11-19 15:30:00,5.14,5.18,5.01,5.04,1904700.0,3.796,3.8255,3.7,3.7222,1904700.0
2008-11-20 09:30:00,5.09,5.09,4.71,4.78,536100.0,3.7591,3.7591,3.4784,3.5301,536100.0
2008-11-20 10:00:00,4.78,4.81,4.6,4.65,561600.0,3.5301,3.5523,3.3972,3.4341,561600.0
2008-11-20 10:30:00,4.65,4.82,4.64,4.82,599600.0,3.4341,3.5597,3.4267,3.5597,599600.0
2008-11-20 11:00:00,4.82,4.94,4.78,4.85,538900.0,3.5597,3.6483,3.5301,3.5818,538900.0
2008-11-20 11:30:00,4.84,4.85,4.75,4.78,435200.0,3.5745,3.5818,3.508,3.5301,435200.0
2008-11-20 12:00:00,4.78,4.87,4.74,4.84,403300.0,3.5301,3.5966,3.5006,3.5745,403300.0
2008-11-20 12:30:00,4.84,4.98,4.82,4.94,540700.0,3.5745,3.6778,3.5597,3.6483,540700.0
2008-11-20 13:00:00,4.94,4.95,4.77,4.77,318000.0,3.6483,3.6557,3.5228,3.5228,318000.0
2008-11-20 13:30:00,4.76,4.78,4.71,4.77,420000.0,3.5154,3.5301,3.4784,3.5228,420000.0
2008-11-20 14:00:00,4.77,4.77,4.63,4.63,499300.0,3.5228,3.5228,3.4194,3.4194,499300.0
2008-11-20 14:30:00,4.63,4.65,4.58,4.59,468900.0,3.4194,3.4341,3.3824,3.3898,468900.0
2008-11-20 15:00:00,4.59,4.62,4.5,4.52,598900.0,3.3898,3.412,3.3234,3.3381,598900.0
2008-11-20 15:30:00,4.51,4.54,4.4,4.42,1294600.0,3.3307,3.3529,3.2495,3.2643,1294600.0
2008-11-21 09:30:00,4.61,5.65,4.5,4.59,683800.0,3.4046,4.1727,3.3234,3.3898,683800.0
2008-11-21 10:00:00,4.6,4.75,4.59,4.71,521500.0,3.3972,3.508,3.3898,3.4784,521500.0
2008-11-21 10:30:00,4.71,4.71,4.56,4.57,209700.0,3.4784,3.4784,3.3677,3.3751,209700.0
2008-11-21 11:00:00,4.57,4.66,4.5,4.62,264500.0,3.3751,3.4415,3.3234,3.412,264500.0
2008-11-21 11:30:00,4.61,4.71,4.61,4.65,260400.0,3.4046,3.4784,3.4046,3.4341,260400.0
2008-11-21 12:00:00,4.66,4.7,4.61,4.69,257200.0,3.4415,3.4711,3.4046,3.4637,257200.0
2008-11-21 12:30:00,4.69,4.76,4.69,4.69,224100.0,3.4637,3.5154,3.4637,3.4637,224100.0
2008-11-21 13:00:00,4.69,4.69,4.61,4.62,170800.0,3.4637,3.4637,3.4046,3.412,170800.0
2008-11-21 13:30:00,4.62,4.73,4.62,4.71,374700.0,3.412,3.4932,3.412,3.4784,374700.0
2008-11-21 14:00:00,4.71,4.78,4.7,4.74,397400.0,3.4784,3.5301,3.4711,3.5006,397400.0
2008-11-21 14:30:00,4.74,4.83,4.73,4.79,717400.0,3.5006,3.5671,3.4932,3.5375,717400.0
2008-11-21 15:00:00,4.79,5.0,4.77,4.99,943900.0,3.5375,3.6926,3.5228,3.6852,943900.0
2008-11-21 15:30:00,4.99,5.22,4.98,5.11,1764000.0,3.6852,3.8551,3.6778,3.7739,1764000.0
2008-11-24 09:30:00,5.24,5.37,5.13,5.36,750800.0,3.8699,3.9659,3.7886,3.9585,750800.0
2008-11-24 10:00:00,5.35,5.59,5.35,5.59,735000.0,3.9511,4.1283,3.9511,4.1283,735000.0
2008-11-24 10:30:00,5.6,5.75,5.56,5.7,1082900.0,4.1357,4.2465,4.1062,4.2096,1082900.0
2008-11-24 11:00:00,5.7,5.75,5.59,5.67,571600.0,4.2096,4.2465,4.1283,4.1874,571600.0
2008-11-24 11:30:00,5.67,5.7,5.63,5.7,254600.0,4.1874,4.2096,4.1579,4.2096,254600.0
2008-11-24 12:00:00,5.69,5.7,5.47,5.5,323200.0,4.2022,4.2096,4.0397,4.0619,323200.0
2008-11-24 12:30:00,5.5,5.66,5.5,5.6,284300.0,4.0619,4.18,4.0619,4.1357,284300.0
2008-11-24 13:00:00,5.6,5.63,5.51,5.63,231200.0,4.1357,4.1579,4.0693,4.1579,231200.0
2008-11-24 13:30:00,5.63,5.73,5.59,5.7,508300.0,4.1579,4.2317,4.1283,4.2096,508300.0
2008-11-24 14:00:00,5.7,5.7,5.6,5.69,332600.0,4.2096,4.2096,4.1357,4.2022,332600.0
2008-11-24 14:30:00,5.69,5.75,5.67,5.74,387900.0,4.2022,4.2465,4.1874,4.2391,387900.0
2008-11-24 15:00:00,5.74,6.0,5.71,5.97,1145600.0,4.2391,4.4311,4.217,4.409,1145600.0
2008-11-24 15:30:00,5.97,6.02,5.81,5.86,1629800.0,4.409,4.4459,4.2908,4.3277,1629800.0
2008-11-25 09:30:00,6.03,6.21,6.03,6.13,1251100.0,4.4533,4.5862,4.4533,4.5271,1251100.0
2008-11-25 10:00:00,6.13,6.19,6.09,6.16,726700.0,4.5271,4.5715,4.4976,4.5493,726700.0
2008-11-25 10:30:00,6.16,6.16,5.99,6.09,625700.0,4.5493,4.5493,4.4238,4.4976,625700.0
2008-11-25 11:00:00,6.1,6.19,6.03,6.18,618400.0,4.505,4.5715,4.4533,4.5641,618400.0
2008-11-25 11:30:00,6.18,6.33,6.1,6.26,779300.0,4.5641,4.6749,4.505,4.6232,779300.0
2008-11-25 12:00:00,6.27,6.28,6.17,6.23,443200.0,4.6305,4.6379,4.5567,4.601,443200.0
2008-11-25 12:30:00,6.23,6.26,6.09,6.14,486800.0,4.601,4.6232,4.4976,4.5345,486800.0
2008-11-25 13:00:00,6.15,6.27,6.1,6.23,550900.0,4.5419,4.6305,4.505,4.601,550900.0
2008-11-25 13:30:00,6.24,6.31,6.21,6.22,352000.0,4.6084,4.6601,4.5862,4.5936,352000.0
2008-11-25 14:00:00,6.22,6.24,6.14,6.21,558400.0,4.5936,4.6084,4.5345,4.5862,558400.0
2008-11-25 14:30:00,6.22,6.22,6.09,6.15,748200.0,4.5936,4.5936,4.4976,4.5419,748200.0
2008-11-25 15:00:00,6.15,6.23,6.1,6.17,819900.0,4.5419,4.601,4.505,4.5567,819900.0
2008-11-25 15:30:00,6.17,6.35,6.14,6.27,1180600.0,4.5567,4.6896,4.5345,4.6305,1180600.0
2008-11-26 09:30:00,6.24,6.34,6.0,6.32,670700.0,4.6346,4.7089,4.4564,4.6941,670700.0
2008-11-26 10:00:00,6.32,6.46,6.3,6.4,454700.0,4.6941,4.798,4.6792,4.7535,454700.0
2008-11-26 10:30:00,6.4,6.63,6.39,6.63,729500.0,4.7535,4.9243,4.7461,4.9243,729500.0
2008-11-26 11:00:00,6.63,6.94,6.61,6.86,1552600.0,4.9243,5.1546,4.9095,5.0951,1552600.0
2008-11-26 11:30:00,6.86,6.95,6.83,6.89,704200.0,5.0951,5.162,5.0729,5.1174,704200.0
2008-11-26 12:00:00,6.88,6.91,6.79,6.88,771100.0,5.11,5.1323,5.0431,5.11,771100.0
2008-11-26 12:30:00,6.88,6.93,6.85,6.92,437200.0,5.11,5.1471,5.0877,5.1397,437200.0
2008-11-26 13:00:00,6.93,6.98,6.92,6.98,594000.0,5.1471,5.1843,5.1397,5.1843,594000.0
2008-11-26 13:30:00,6.97,6.99,6.78,6.82,648200.0,5.1768,5.1917,5.0357,5.0654,648200.0
2008-11-26 14:00:00,6.82,6.89,6.74,6.87,644900.0,5.0654,5.1174,5.006,5.1026,644900.0
2008-11-26 14:30:00,6.86,7.07,6.86,7.01,754900.0,5.0951,5.2511,5.0951,5.2065,754900.0
2008-11-26 15:00:00,7.01,7.06,6.94,7.03,937300.0,5.2065,5.2437,5.1546,5.2214,937300.0
2008-11-26 15:30:00,7.03,7.03,6.82,7.01,2099900.0,5.2214,5.2214,5.0654,5.2065,2099900.0
2008-11-28 09:30:00,7.19,7.24,6.94,6.95,810900.0,5.3402,5.3774,5.1546,5.162,810900.0
2008-11-28 10:00:00,6.96,6.96,6.65,6.75,919400.0,5.1694,5.1694,4.9392,5.0134,919400.0
2008-11-28 10:30:00,6.75,6.83,6.68,6.82,545900.0,5.0134,5.0729,4.9614,5.0654,545900.0
2008-11-28 11:00:00,6.82,6.82,6.56,6.66,599900.0,5.0654,5.0654,4.8723,4.9466,599900.0
2008-11-28 11:30:00,6.66,6.67,6.58,6.66,498600.0,4.9466,4.954,4.8872,4.9466,498600.0
2008-11-28 12:00:00,6.66,6.72,6.66,6.67,503100.0,4.9466,4.9912,4.9466,4.954,503100.0
2008-11-28 12:30:00,6.66,6.72,6.65,6.69,730400.0,4.9466,4.9912,4.9392,4.9689,730400.0
2008-11-28 13:00:00,6.68,6.71,6.68,6.71,170700.0,4.9614,4.9837,4.9614,4.9837,170700.0
2008-11-28 13:30:00,6.71,6.71,6.71,6.71,0.0,4.9837,4.9837,4.9837,4.9837,0.0
2008-11-28 14:00:00,6.71,6.71,6.71,6.71,0.0,4.9837,4.9837,4.9837,4.9837,0.0
2008-11-28 14:30:00,6.71,6.71,6.71,6.71,0.0,4.9837,4.9837,4.9837,4.9837,0.0
2008-11-28 15:00:00,6.71,6.71,6.71,6.71,0.0,4.9837,4.9837,4.9837,4.9837,0.0
2008-11-28 15:30:00,6.71,6.71,6.71,6.71,0.0,4.9837,4.9837,4.9837,4.9837,0.0
2008-12-01 09:30:00,6.73,6.74,6.5,6.55,746400.0,4.9986,5.006,4.8278,4.8649,746400.0
2008-12-01 10:00:00,6.55,6.64,6.46,6.61,480900.0,4.8649,4.9317,4.798,4.9095,480900.0
2008-12-01 10:30:00,6.6,6.67,6.57,6.62,499800.0,4.902,4.954,4.8797,4.9169,499800.0
2008-12-01 11:00:00,6.61,6.64,6.5,6.5,299800.0,4.9095,4.9317,4.8278,4.8278,299800.0
2008-12-01 11:30:00,6.5,6.62,6.22,6.28,1520100.0,4.8278,4.9169,4.6198,4.6644,1520100.0
2008-12-01 12:00:00,6.27,6.43,6.22,6.3,478800.0,4.6569,4.7758,4.6198,4.6792,478800.0
2008-12-01 12:30:00,6.3,6.37,6.26,6.27,261600.0,4.6792,4.7312,4.6495,4.6569,261600.0
2008-12-01 13:00:00,6.26,6.3,6.17,6.21,416500.0,4.6495,4.6792,4.5827,4.6124,416500.0
2008-12-01 13:30:00,6.21,6.28,6.21,6.25,422300.0,4.6124,4.6644,4.6124,4.6421,422300.0
2008-12-01 14:00:00,6.24,6.29,6.17,6.29,364100.0,4.6346,4.6718,4.5827,4.6718,364100.0
2008-12-01 14:30:00,6.28,6.29,6.16,6.22,688900.0,4.6644,4.6718,4.5752,4.6198,688900.0
2008-12-01 15:00:00,6.22,6.26,6.13,6.19,599900.0,4.6198,4.6495,4.5529,4.5975,599900.0
2008-12-01 15:30:00,6.18,6.18,5.98,6.0,1197200.0,4.5901,4.5901,4.4415,4.4564,1197200.0
2008-12-02 09:30:00,6.06,6.15,5.21,5.54,1625700.0,4.501,4.5678,3.8696,4.1147,1625700.0
2008-12-02 10:00:00,5.55,5.76,5.55,5.72,1069700.0,4.1222,4.2781,4.1222,4.2484,1069700.0
2008-12-02 10:30:00,5.73,5.96,5.73,5.83,1396500.0,4.2558,4.4267,4.2558,4.3301,1396500.0
2008-12-02 11:00:00,5.82,5.85,5.69,5.84,534300.0,4.3227,4.345,4.2261,4.3375,534300.0
2008-12-02 11:30:00,5.84,5.85,5.73,5.82,518900.0,4.3375,4.345,4.2558,4.3227,518900.0
2008-12-02 12:00:00,5.82,5.89,5.8,5.86,581900.0,4.3227,4.3747,4.3078,4.3524,581900.0
2008-12-02 12:30:00,5.86,5.86,5.79,5.83,417300.0,4.3524,4.3524,4.3004,4.3301,417300.0
2008-12-02 13:00:00,5.83,5.85,5.81,5.84,399600.0,4.3301,4.345,4.3153,4.3375,399600.0
2008-12-02 13:30:00,5.83,5.88,5.8,5.83,364700.0,4.3301,4.3673,4.3078,4.3301,364700.0
2008-12-02 14:00:00,5.83,5.85,5.75,5.76,466800.0,4.3301,4.345,4.2707,4.2781,466800.0
2008-12-02 14:30:00,5.76,5.82,5.75,5.8,310100.0,4.2781,4.3227,4.2707,4.3078,310100.0
2008-12-02 15:00:00,5.81,5.99,5.78,5.94,735100.0,4.3153,4.449,4.293,4.4118,735100.0
2008-12-02 15:30:00,5.94,6.1,5.92,6.07,1246900.0,4.4118,4.5307,4.397,4.5084,1246900.0
2008-12-03 09:30:00,5.93,5.98,5.82,5.95,435700.0,4.4044,4.4415,4.3227,4.4193,435700.0
2008-12-03 10:00:00,5.95,6.01,5.88,5.95,483000.0,4.4193,4.4638,4.3673,4.4193,483000.0
2008-12-03 10:30:00,5.96,6.24,5.95,6.22,474900.0,4.4267,4.6346,4.4193,4.6198,474900.0
2008-12-03 11:00:00,6.2,6.41,6.14,6.38,801200.0,4.6049,4.7609,4.5604,4.7386,801200.0
2008-12-03 11:30:00,6.38,6.53,6.3,6.51,696800.0,4.7386,4.85,4.6792,4.8352,696800.0
2008-12-03 12:00:00,6.52,6.53,6.4,6.48,579800.0,4.8426,4.85,4.7535,4.8129,579800.0
2008-12-03 12:30:00,6.48,6.54,6.41,6.49,520100.0,4.8129,4.8575,4.7609,4.8203,520100.0
2008-12-03 13:00:00,6.5,6.53,6.41,6.48,416800.0,4.8278,4.85,4.7609,4.8129,416800.0
2008-12-03 13:30:00,6.48,6.5,6.35,6.41,610500.0,4.8129,4.8278,4.7163,4.7609,610500.0
2008-12-03 14:00:00,6.4,6.53,6.39,6.46,567400.0,4.7535,4.85,4.7461,4.798,567400.0
2008-12-03 14:30:00,6.47,6.54,6.35,6.35,980700.0,4.8055,4.8575,4.7163,4.7163,980700.0
2008-12-03 15:00:00,6.35,6.45,6.28,6.42,908400.0,4.7163,4.7906,4.6644,4.7683,908400.0
2008-12-03 15:30:00,6.43,6.55,6.37,6.5,993700.0,4.7758,4.8649,4.7312,4.8278,993700.0
2008-12-04 09:30:00,6.56,6.91,6.24,6.82,834600.0,4.8723,5.1323,4.6346,5.0654,834600.0
2008-12-04 10:00:00,6.82,6.83,6.64,6.76,653700.0,5.0654,5.0729,4.9317,5.0209,653700.0
2008-12-04 10:30:00,6.75,6.88,6.73,6.85,474200.0,5.0134,5.11,4.9986,5.0877,474200.0
2008-12-04 11:00:00,6.85,6.87,6.72,6.74,577700.0,5.0877,5.1026,4.9912,5.006,577700.0
2008-12-04 11:30:00,6.74,6.93,6.67,6.8,704800.0,5.006,5.1471,4.954,5.0506,704800.0
2008-12-04 12:00:00,6.81,6.83,6.67,6.76,345100.0,5.058,5.0729,4.954,5.0209,345100.0
2008-12-04 12:30:00,6.75,6.81,6.74,6.75,249400.0,5.0134,5.058,5.006,5.0134,249400.0
2008-12-04 13:00:00,6.75,6.77,6.47,6.47,537600.0,5.0134,5.0283,4.8055,4.8055,537600.0
2008-12-04 13:30:00,6.48,6.72,6.44,6.69,434800.0,4.8129,4.9912,4.7832,4.9689,434800.0
2008-12-04 14:00:00,6.7,6.88,6.69,6.87,959500.0,4.9763,5.11,4.9689,5.1026,959500.0
2008-12-04 14:30:00,6.86,7.09,6.85,6.97,1516400.0,5.0951,5.266,5.0877,5.1768,1516400.0
2008-12-04 15:00:00,6.98,6.98,6.77,6.81,987700.0,5.1843,5.1843,5.0283,5.058,987700.0
2008-12-04 15:30:00,6.81,6.95,6.78,6.9,1188200.0,5.058,5.162,5.0357,5.1248,1188200.0
2008-12-05 09:30:00,6.81,6.96,6.68,6.79,709600.0,5.058,5.1694,4.9614,5.0431,709600.0
2008-12-05 10:00:00,6.79,6.8,6.53,6.6,488100.0,5.0431,5.0506,4.85,4.902,488100.0
2008-12-05 10:30:00,6.59,6.75,6.5,6.74,476700.0,4.8946,5.0134,4.8278,5.006,476700.0
2008-12-05 11:00:00,6.74,6.77,6.58,6.58,488200.0,5.006,5.0283,4.8872,4.8872,488200.0
2008-12-05 11:30:00,6.58,6.78,6.53,6.75,426800.0,4.8872,5.0357,4.85,5.0134,426800.0
2008-12-05 12:00:00,6.75,6.8,6.73,6.8,292100.0,5.0134,5.0506,4.9986,5.0506,292100.0
2008-12-05 12:30:00,6.8,6.8,6.6,6.65,287200.0,5.0506,5.0506,4.902,4.9392,287200.0
2008-12-05 13:00:00,6.64,6.91,6.64,6.8,395100.0,4.9317,5.1323,4.9317,5.0506,395100.0
2008-12-05 13:30:00,6.79,7.01,6.78,6.95,385800.0,5.0431,5.2065,5.0357,5.162,385800.0
2008-12-05 14:00:00,6.95,7.13,6.93,7.04,808800.0,5.162,5.2957,5.1471,5.2288,808800.0
2008-12-05 14:30:00,7.05,7.35,7.0,7.28,912500.0,5.2363,5.4591,5.1991,5.4071,912500.0
2008-12-05 15:00:00,7.29,7.34,7.09,7.18,714800.0,5.4145,5.4516,5.266,5.3328,714800.0
2008-12-05 15:30:00,7.18,7.33,7.16,7.3,996700.0,5.3328,5.4442,5.318,5.4219,996700.0
2008-12-08 09:30:00,7.4,7.81,7.35,7.5,1062600.0,5.4962,5.8007,5.4591,5.5705,1062600.0
2008-12-08 10:00:00,7.51,7.54,7.3,7.52,770100.0,5.5779,5.6002,5.4219,5.5853,770100.0
2008-12-08 10:30:00,7.52,7.63,7.52,7.59,548500.0,5.5853,5.667,5.5853,5.6373,548500.0
2008-12-08 11:00:00,7.6,7.69,7.51,7.51,365000.0,5.6448,5.7116,5.5779,5.5779,365000.0
2008-12-08 11:30:00,7.5,7.55,7.32,7.32,380100.0,5.5705,5.6076,5.4368,5.4368,380100.0
2008-12-08 12:00:00,7.33,7.51,7.32,7.51,463300.0,5.4442,5.5779,5.4368,5.5779,463300.0
2008-12-08 12:30:00,7.5,7.52,7.37,7.45,386900.0,5.5705,5.5853,5.4739,5.5333,386900.0
2008-12-08 13:00:00,7.46,7.52,7.43,7.5,378800.0,5.5408,5.5853,5.5185,5.5705,378800.0
2008-12-08 13:30:00,7.5,7.5,7.3,7.35,251800.0,5.5705,5.5705,5.4219,5.4591,251800.0
2008-12-08 14:00:00,7.34,7.39,7.29,7.36,259000.0,5.4516,5.4888,5.4145,5.4665,259000.0
2008-12-08 14:30:00,7.35,7.46,7.31,7.46,310300.0,5.4591,5.5408,5.4294,5.5408,310300.0
2008-12-08 15:00:00,7.45,7.51,7.42,7.47,390100.0,5.5333,5.5779,5.5111,5.5482,390100.0
2008-12-08 15:30:00,7.47,7.52,7.35,7.4,817400.0,5.5482,5.5853,5.4591,5.4962,817400.0
2008-12-09 09:30:00,7.34,7.59,7.29,7.48,540000.0,5.4516,5.6373,5.4145,5.5556,540000.0
2008-12-09 10:00:00,7.49,7.67,7.49,7.64,553800.0,5.5631,5.6967,5.5631,5.6745,553800.0
2008-12-09 10:30:00,7.65,7.71,7.64,7.65,363500.0,5.6819,5.7265,5.6745,5.6819,363500.0
2008-12-09 11:00:00,7.65,7.7,7.55,7.66,465400.0,5.6819,5.719,5.6076,5.6893,465400.0
2008-12-09 11:30:00,7.65,7.73,7.65,7.68,380300.0,5.6819,5.7413,5.6819,5.7042,380300.0
2008-12-09 12:00:00,7.67,7.73,7.57,7.63,307600.0,5.6967,5.7413,5.6225,5.667,307600.0
2008-12-09 12:30:00,7.63,7.71,7.61,7.63,221000.0,5.667,5.7265,5.6522,5.667,221000.0
2008-12-09 13:00:00,7.63,7.64,7.45,7.46,254600.0,5.667,5.6745,5.5333,5.5408,254600.0
2008-12-09 13:30:00,7.46,7.56,7.44,7.52,279100.0,5.5408,5.615,5.5259,5.5853,279100.0
2008-12-09 14:00:00,7.52,7.52,7.38,7.38,278800.0,5.5853,5.5853,5.4814,5.4814,278800.0
2008-12-09 14:30:00,7.37,7.44,7.31,7.42,303400.0,5.4739,5.5259,5.4294,5.5111,303400.0
2008-12-09 15:00:00,7.42,7.5,7.25,7.28,747300.0,5.5111,5.5705,5.3848,5.4071,747300.0
2008-12-09 15:30:00,7.29,7.37,7.25,7.32,746100.0,5.4145,5.4739,5.3848,5.4368,746100.0
2008-12-10 09:30:00,7.51,7.51,7.32,7.4,230400.0,5.5779,5.5779,5.4368,5.4962,230400.0
2008-12-10 10:00:00,7.41,7.54,7.39,7.54,308400.0,5.5036,5.6002,5.4888,5.6002,308400.0
2008-12-10 10:30:00,7.54,7.6,7.45,7.49,451500.0,5.6002,5.6448,5.5333,5.5631,451500.0
2008-12-10 11:00:00,7.5,7.56,7.42,7.45,432000.0,5.5705,5.615,5.5111,5.5333,432000.0
2008-12-10 11:30:00,7.45,7.45,7.32,7.39,292000.0,5.5333,5.5333,5.4368,5.4888,292000.0
2008-12-10 12:00:00,7.39,7.41,7.3,7.31,327000.0,5.4888,5.5036,5.4219,5.4294,327000.0
2008-12-10 12:30:00,7.31,7.31,7.25,7.25,267100.0,5.4294,5.4294,5.3848,5.3848,267100.0
2008-12-10 13:00:00,7.25,7.35,7.25,7.28,296900.0,5.3848,5.4591,5.3848,5.4071,296900.0
2008-12-10 13:30:00,7.28,7.29,7.12,7.15,392200.0,5.4071,5.4145,5.2882,5.3105,392200.0
2008-12-10 14:00:00,7.15,7.22,7.08,7.22,422100.0,5.3105,5.3625,5.2585,5.3625,422100.0
2008-12-10 14:30:00,7.21,7.3,7.18,7.26,226000.0,5.3551,5.4219,5.3328,5.3922,226000.0
2008-12-10 15:00:00,7.27,7.31,7.17,7.31,608300.0,5.3997,5.4294,5.3254,5.4294,608300.0
2008-12-10 15:30:00,7.31,7.32,7.19,7.3,554100.0,5.4294,5.4368,5.3402,5.4219,554100.0
2008-12-11 09:30:00,7.16,7.22,7.04,7.08,400300.0,5.318,5.3625,5.2288,5.2585,400300.0
2008-12-11 10:00:00,7.07,7.34,7.04,7.25,721100.0,5.2511,5.4516,5.2288,5.3848,721100.0
2008-12-11 10:30:00,7.24,7.33,7.22,7.27,238900.0,5.3774,5.4442,5.3625,5.3997,238900.0
2008-12-11 11:00:00,7.28,7.38,7.25,7.32,387400.0,5.4071,5.4814,5.3848,5.4368,387400.0
2008-12-11 11:30:00,7.31,7.41,7.3,7.41,178000.0,5.4294,5.5036,5.4219,5.5036,178000.0
2008-12-11 12:00:00,7.41,7.44,7.27,7.3,155700.0,5.5036,5.5259,5.3997,5.4219,155700.0
2008-12-11 12:30:00,7.29,7.38,7.24,7.36,146100.0,5.4145,5.4814,5.3774,5.4665,146100.0
2008-12-11 13:00:00,7.35,7.4,7.27,7.29,168700.0,5.4591,5.4962,5.3997,5.4145,168700.0
2008-12-11 13:30:00,7.29,7.31,7.19,7.19,117500.0,5.4145,5.4294,5.3402,5.3402,117500.0
2008-12-11 14:00:00,7.19,7.23,7.15,7.18,194400.0,5.3402,5.3699,5.3105,5.3328,194400.0
2008-12-11 14:30:00,7.19,7.19,7.02,7.02,259000.0,5.3402,5.3402,5.214,5.214,259000.0
2008-12-11 15:00:00,7.03,7.06,6.96,7.02,746100.0,5.2214,5.2437,5.1694,5.214,746100.0
2008-12-11 15:30:00,7.03,7.04,6.91,6.96,904100.0,5.2214,5.2288,5.1323,5.1694,904100.0
2008-12-12 09:30:00,6.75,6.87,6.55,6.85,400000.0,5.0134,5.1026,4.8649,5.0877,400000.0
2008-12-12 10:00:00,6.85,6.86,6.6,6.65,362200.0,5.0877,5.0951,4.902,4.9392,362200.0
2008-12-12 10:30:00,6.65,6.75,6.6,6.74,337400.0,4.9392,5.0134,4.902,5.006,337400.0
2008-12-12 11:00:00,6.74,6.75,6.65,6.66,170400.0,5.006,5.0134,4.9392,4.9466,170400.0
2008-12-12 11:30:00,6.67,6.71,6.59,6.69,219300.0,4.954,4.9837,4.8946,4.9689,219300.0
2008-12-12 12:00:00,6.7,6.88,6.7,6.83,246400.0,4.9763,5.11,4.9763,5.0729,246400.0
2008-12-12 12:30:00,6.84,7.02,6.8,7.01,326700.0,5.0803,5.214,5.0506,5.2065,326700.0
2008-12-12 13:00:00,7.0,7.02,6.9,6.97,257500.0,5.1991,5.214,5.1248,5.1768,257500.0
2008-12-12 13:30:00,6.97,7.06,6.96,7.04,293300.0,5.1768,5.2437,5.1694,5.2288,293300.0
2008-12-12 14:00:00,7.04,7.12,6.93,7.01,277000.0,5.2288,5.2882,5.1471,5.2065,277000.0
2008-12-12 14:30:00,7.01,7.14,6.91,7.1,402000.0,5.2065,5.3031,5.1323,5.2734,402000.0
2008-12-12 15:00:00,7.09,7.15,6.94,7.07,425000.0,5.266,5.3105,5.1546,5.2511,425000.0
2008-12-12 15:30:00,7.07,7.13,6.98,7.11,455000.0,5.2511,5.2957,5.1843,5.2808,455000.0
2008-12-15 09:30:00,7.15,7.32,6.82,6.82,390000.0,5.3105,5.4368,5.0654,5.0654,390000.0
2008-12-15 10:00:00,6.82,6.96,6.8,6.95,328100.0,5.0654,5.1694,5.0506,5.162,328100.0
2008-12-15 10:30:00,6.95,7.02,6.89,6.92,287700.0,5.162,5.214,5.1174,5.1397,287700.0
2008-12-15 11:00:00,6.91,7.0,6.89,6.94,159400.0,5.1323,5.1991,5.1174,5.1546,159400.0
2008-12-15 11:30:00,6.94,6.97,6.91,6.95,141900.0,5.1546,5.1768,5.1323,5.162,141900.0
2008-12-15 12:00:00,6.95,6.96,6.87,6.91,240800.0,5.162,5.1694,5.1026,5.1323,240800.0
2008-12-15 12:30:00,6.91,6.94,6.86,6.94,114300.0,5.1323,5.1546,5.0951,5.1546,114300.0
2008-12-15 13:00:00,6.93,6.94,6.87,6.91,246600.0,5.1471,5.1546,5.1026,5.1323,246600.0
2008-12-15 13:30:00,6.91,6.98,6.91,6.93,142400.0,5.1323,5.1843,5.1323,5.1471,142400.0
2008-12-15 14:00:00,6.93,7.0,6.92,6.94,376800.0,5.1471,5.1991,5.1397,5.1546,376800.0
2008-12-15 14:30:00,6.94,6.99,6.86,6.87,312900.0,5.1546,5.1917,5.0951,5.1026,312900.0
2008-12-15 15:00:00,6.86,6.93,6.81,6.84,337900.0,5.0951,5.1471,5.058,5.0803,337900.0
2008-12-15 15:30:00,6.84,6.98,6.8,6.92,631400.0,5.0803,5.1843,5.0506,5.1397,631400.0
2008-12-16 09:30:00,6.95,7.12,6.84,7.03,260500.0,5.162,5.2882,5.0803,5.2214,260500.0
2008-12-16 10:00:00,7.03,7.2,7.03,7.16,366300.0,5.2214,5.3477,5.2214,5.318,366300.0
2008-12-16 10:30:00,7.17,7.19,7.13,7.18,169500.0,5.3254,5.3402,5.2957,5.3328,169500.0
2008-12-16 11:00:00,7.18,7.27,7.17,7.25,356500.0,5.3328,5.3997,5.3254,5.3848,356500.0
2008-12-16 11:30:00,7.26,7.37,7.25,7.34,460800.0,5.3922,5.4739,5.3848,5.4516,460800.0
2008-12-16 12:00:00,7.35,7.39,7.33,7.39,221300.0,5.4591,5.4888,5.4442,5.4888,221300.0
2008-12-16 12:30:00,7.39,7.42,7.35,7.42,189000.0,5.4888,5.5111,5.4591,5.5111,189000.0
2008-12-16 13:00:00,7.41,7.47,7.4,7.45,261200.0,5.5036,5.5482,5.4962,5.5333,261200.0
2008-12-16 13:30:00,7.45,7.47,7.42,7.43,229000.0,5.5333,5.5482,5.5111,5.5185,229000.0
2008-12-16 14:00:00,7.44,7.5,7.4,7.49,235300.0,5.5259,5.5705,5.4962,5.5631,235300.0
2008-12-16 14:30:00,7.49,7.6,7.47,7.59,658900.0,5.5631,5.6448,5.5482,5.6373,658900.0
2008-12-16 15:00:00,7.59,7.75,7.49,7.73,715700.0,5.6373,5.7562,5.5631,5.7413,715700.0
2008-12-16 15:30:00,7.72,7.75,7.62,7.73,1044600.0,5.7339,5.7562,5.6596,5.7413,1044600.0
2008-12-17 09:30:00,7.75,7.87,7.64,7.72,783600.0,5.7562,5.8453,5.6745,5.7339,783600.0
2008-12-17 10:00:00,7.71,7.74,7.53,7.57,737000.0,5.7265,5.7487,5.5928,5.6225,737000.0
2008-12-17 10:30:00,7.58,7.68,7.51,7.64,691600.0,5.6299,5.7042,5.5779,5.6745,691600.0
2008-12-17 11:00:00,7.64,7.77,7.59,7.77,632500.0,5.6745,5.771,5.6373,5.771,632500.0
2008-12-17 11:30:00,7.77,7.82,7.69,7.77,344700.0,5.771,5.8082,5.7116,5.771,344700.0
2008-12-17 12:00:00,7.76,7.93,7.71,7.9,356200.0,5.7636,5.8899,5.7265,5.8676,356200.0
2008-12-17 12:30:00,7.9,7.97,7.82,7.83,354700.0,5.8676,5.9196,5.8082,5.8156,354700.0
2008-12-17 13:00:00,7.83,8.05,7.75,7.9,609000.0,5.8156,5.979,5.7562,5.8676,609000.0
2008-12-17 13:30:00,7.9,7.95,7.8,7.86,372600.0,5.8676,5.9047,5.7933,5.8379,372600.0
2008-12-17 14:00:00,7.85,7.99,7.79,7.87,556300.0,5.8304,5.9344,5.7859,5.8453,556300.0
2008-12-17 14:30:00,7.86,7.96,7.86,7.96,427800.0,5.8379,5.9121,5.8379,5.9121,427800.0
2008-12-17 15:00:00,7.96,8.12,7.96,8.04,633700.0,5.9121,6.031,5.9121,5.9716,633700.0
2008-12-17 15:30:00,8.04,8.05,7.85,7.94,974400.0,5.9716,5.979,5.8304,5.8973,974400.0
2008-12-18 09:30:00,7.96,8.1,7.78,7.89,354200.0,5.9121,6.0161,5.7784,5.8601,354200.0
2008-12-18 10:00:00,7.89,8.02,7.84,7.84,433400.0,5.8601,5.9567,5.823,5.823,433400.0
2008-12-18 10:30:00,7.84,7.93,7.83,7.9,301300.0,5.823,5.8899,5.8156,5.8676,301300.0
2008-12-18 11:00:00,7.9,7.91,7.8,7.84,359100.0,5.8676,5.875,5.7933,5.823,359100.0
2008-12-18 11:30:00,7.84,7.89,7.78,7.86,457900.0,5.823,5.8601,5.7784,5.8379,457900.0
2008-12-18 12:00:00,7.86,7.93,7.8,7.87,253100.0,5.8379,5.8899,5.7933,5.8453,253100.0
2008-12-18 12:30:00,7.88,7.91,7.85,7.86,131000.0,5.8527,5.875,5.8304,5.8379,131000.0
2008-12-18 13:00:00,7.86,7.91,7.85,7.86,112700.0,5.8379,5.875,5.8304,5.8379,112700.0
2008-12-18 13:30:00,7.86,7.88,7.8,7.81,134500.0,5.8379,5.8527,5.7933,5.8007,134500.0
2008-12-18 14:00:00,7.8,7.84,7.65,7.71,257300.0,5.7933,5.823,5.6819,5.7265,257300.0
2008-12-18 14:30:00,7.71,7.77,7.64,7.72,234500.0,5.7265,5.771,5.6745,5.7339,234500.0
2008-12-18 15:00:00,7.72,7.72,7.52,7.59,355900.0,5.7339,5.7339,5.5853,5.6373,355900.0
2008-12-18 15:30:00,7.58,7.68,7.53,7.63,632400.0,5.6299,5.7042,5.5928,5.667,632400.0
2008-12-19 09:30:00,7.7,7.93,7.49,7.76,1302300.0,5.719,5.8899,5.5631,5.7636,1302300.0
2008-12-19 10:00:00,7.76,7.99,7.71,7.99,717500.0,5.7636,5.9344,5.7265,5.9344,717500.0
2008-12-19 10:30:00,7.99,8.06,7.98,8.01,558100.0,5.9344,5.9864,5.927,5.9493,558100.0
2008-12-19 11:00:00,8.01,8.13,8.0,8.01,532200.0,5.9493,6.0384,5.9418,5.9493,532200.0
2008-12-19 11:30:00,8.01,8.03,7.86,7.88,373200.0,5.9493,5.9641,5.8379,5.8527,373200.0
2008-12-19 12:00:00,7.88,7.95,7.88,7.95,218500.0,5.8527,5.9047,5.8527,5.9047,218500.0
2008-12-19 12:30:00,7.94,8.0,7.94,7.96,107900.0,5.8973,5.9418,5.8973,5.9121,107900.0
2008-12-19 13:00:00,7.96,8.03,7.94,8.01,231200.0,5.9121,5.9641,5.8973,5.9493,231200.0
2008-12-19 13:30:00,8.01,8.03,7.98,7.99,152100.0,5.9493,5.9641,5.927,5.9344,152100.0
2008-12-19 14:00:00,7.99,8.04,7.99,8.02,327900.0,5.9344,5.9716,5.9344,5.9567,327900.0
2008-12-19 14:30:00,8.02,8.1,8.0,8.08,514900.0,5.9567,6.0161,5.9418,6.0013,514900.0
2008-12-19 15:00:00,8.08,8.2,8.0,8.04,741600.0,6.0013,6.0904,5.9418,5.9716,741600.0
2008-12-19 15:30:00,8.04,8.15,7.97,8.11,1285500.0,5.9716,6.0533,5.9196,6.0235,1285500.0
2008-12-22 09:30:00,8.11,8.11,8.0,8.07,298000.0,6.0235,6.0235,5.9418,5.9938,298000.0
2008-12-22 10:00:00,8.07,8.07,7.99,8.02,256200.0,5.9938,5.9938,5.9344,5.9567,256200.0
2008-12-22 10:30:00,8.03,8.16,8.0,8.1,399100.0,5.9641,6.0607,5.9418,6.0161,399100.0
2008-12-22 11:00:00,8.11,8.21,8.1,8.16,304800.0,6.0235,6.0978,6.0161,6.0607,304800.0
2008-12-22 11:30:00,8.16,8.23,8.15,8.2,207700.0,6.0607,6.1127,6.0533,6.0904,207700.0
2008-12-22 12:00:00,8.21,8.24,8.18,8.21,173500.0,6.0978,6.1201,6.0755,6.0978,173500.0
2008-12-22 12:30:00,8.2,8.22,8.13,8.15,158000.0,6.0904,6.1053,6.0384,6.0533,158000.0
2008-12-22 13:00:00,8.15,8.17,8.06,8.14,129700.0,6.0533,6.0681,5.9864,6.0458,129700.0
2008-12-22 13:30:00,8.13,8.14,7.98,8.02,342200.0,6.0384,6.0458,5.927,5.9567,342200.0
2008-12-22 14:00:00,8.03,8.03,7.9,7.97,307600.0,5.9641,5.9641,5.8676,5.9196,307600.0
2008-12-22 14:30:00,7.97,8.02,7.97,7.99,531600.0,5.9196,5.9567,5.9196,5.9344,531600.0
2008-12-22 15:00:00,7.99,8.0,7.84,7.91,417200.0,5.9344,5.9418,5.823,5.875,417200.0
2008-12-22 15:30:00,7.91,8.09,7.91,8.05,642600.0,5.875,6.0087,5.875,5.979,642600.0
2008-12-23 09:30:00,8.2,8.23,8.02,8.03,244400.0,6.0904,6.1127,5.9567,5.9641,244400.0
2008-12-23 10:00:00,8.04,8.1,8.0,8.09,178000.0,5.9716,6.0161,5.9418,6.0087,178000.0
2008-12-23 10:30:00,8.1,8.1,8.02,8.02,181800.0,6.0161,6.0161,5.9567,5.9567,181800.0
2008-12-23 11:00:00,8.01,8.03,7.94,7.98,190000.0,5.9493,5.9641,5.8973,5.927,190000.0
2008-12-23 11:30:00,7.98,8.02,7.98,8.01,166800.0,5.927,5.9567,5.927,5.9493,166800.0
2008-12-23 12:00:00,8.0,8.01,7.89,7.94,240500.0,5.9418,5.9493,5.8601,5.8973,240500.0
2008-12-23 12:30:00,7.94,7.95,7.89,7.93,117100.0,5.8973,5.9047,5.8601,5.8899,117100.0
2008-12-23 13:00:00,7.93,7.93,7.87,7.89,140100.0,5.8899,5.8899,5.8453,5.8601,140100.0
2008-12-23 13:30:00,7.89,7.94,7.88,7.94,173400.0,5.8601,5.8973,5.8527,5.8973,173400.0
2008-12-23 14:00:00,7.94,7.94,7.91,7.92,75400.0,5.8973,5.8973,5.875,5.8824,75400.0
2008-12-23 14:30:00,7.91,7.93,7.84,7.93,264400.0,5.875,5.8899,5.823,5.8899,264400.0
2008-12-23 15:00:00,7.93,7.99,7.91,7.95,292500.0,5.8899,5.9344,5.875,5.9047,292500.0
2008-12-23 15:30:00,7.95,7.95,7.88,7.9,310600.0,5.9047,5.9047,5.8527,5.8676,310600.0
2008-12-24 09:30:00,7.95,7.98,7.88,7.9,145300.0,5.9047,5.927,5.8527,5.8676,145300.0
2008-12-24 10:00:00,7.89,7.96,7.88,7.96,109600.0,5.8601,5.9121,5.8527,5.9121,109600.0
2008-12-24 10:30:00,7.95,8.0,7.94,8.0,185500.0,5.9047,5.9418,5.8973,5.9418,185500.0
2008-12-24 11:00:00,8.0,8.07,7.99,8.02,216000.0,5.9418,5.9938,5.9344,5.9567,216000.0
2008-12-24 11:30:00,8.03,8.1,8.02,8.1,125200.0,5.9641,6.0161,5.9567,6.0161,125200.0
2008-12-24 12:00:00,8.09,8.15,8.07,8.09,136800.0,6.0087,6.0533,5.9938,6.0087,136800.0
2008-12-24 12:30:00,8.1,8.1,8.01,8.06,139100.0,6.0161,6.0161,5.9493,5.9864,139100.0
2008-12-26 09:30:00,8.1,8.3,8.08,8.2,246500.0,6.0161,6.1647,6.0013,6.0904,246500.0
2008-12-26 10:00:00,8.21,8.32,8.21,8.28,169000.0,6.0978,6.1795,6.0978,6.1498,169000.0
2008-12-26 10:30:00,8.28,8.34,8.24,8.27,101000.0,6.1498,6.1944,6.1201,6.1424,101000.0
2008-12-26 11:00:00,8.27,8.33,8.23,8.25,121200.0,6.1424,6.187,6.1127,6.1275,121200.0
2008-12-26 11:30:00,8.25,8.35,8.24,8.34,162800.0,6.1275,6.2018,6.1201,6.1944,162800.0
2008-12-26 12:00:00,8.34,8.35,8.32,8.33,57100.0,6.1944,6.2018,6.1795,6.187,57100.0
2008-12-26 12:30:00,8.32,8.32,8.29,8.32,120100.0,6.1795,6.1795,6.1572,6.1795,120100.0
2008-12-26 13:00:00,8.32,8.32,8.24,8.27,166100.0,6.1795,6.1795,6.1201,6.1424,166100.0
2008-12-26 13:30:00,8.26,8.27,8.19,8.21,155800.0,6.135,6.1424,6.083,6.0978,155800.0
2008-12-26 14:00:00,8.2,8.2,8.16,8.19,101700.0,6.0904,6.0904,6.0607,6.083,101700.0
2008-12-26 14:30:00,8.19,8.2,8.17,8.19,165900.0,6.083,6.0904,6.0681,6.083,165900.0
2008-12-26 15:00:00,8.19,8.24,8.14,8.22,263700.0,6.083,6.1201,6.0458,6.1053,263700.0
2008-12-26 15:30:00,8.23,8.24,8.16,8.17,282400.0,6.1127,6.1201,6.0607,6.0681,282400.0
2008-12-29 09:30:00,8.18,8.32,8.0,8.07,314000.0,6.0755,6.1795,5.9418,5.9938,314000.0
2008-12-29 10:00:00,8.07,8.08,7.98,7.99,291400.0,5.9938,6.0013,5.927,5.9344,291400.0
2008-12-29 10:30:00,8.0,8.0,7.94,7.96,258000.0,5.9418,5.9418,5.8973,5.9121,258000.0
2008-12-29 11:00:00,7.96,7.99,7.91,7.92,157900.0,5.9121,5.9344,5.875,5.8824,157900.0
2008-12-29 11:30:00,7.92,7.95,7.91,7.93,99300.0,5.8824,5.9047,5.875,5.8899,99300.0
2008-12-29 12:00:00,7.93,8.06,7.93,8.0,257400.0,5.8899,5.9864,5.8899,5.9418,257400.0
2008-12-29 12:30:00,8.0,8.01,7.93,7.94,81000.0,5.9418,5.9493,5.8899,5.8973,81000.0
2008-12-29 13:00:00,7.93,7.94,7.9,7.9,226700.0,5.8899,5.8973,5.8676,5.8676,226700.0
2008-12-29 13:30:00,7.9,7.91,7.89,7.91,174700.0,5.8676,5.875,5.8601,5.875,174700.0
2008-12-29 14:00:00,7.91,7.91,7.84,7.9,234100.0,5.875,5.875,5.823,5.8676,234100.0
2008-12-29 14:30:00,7.9,7.91,7.82,7.88,272100.0,5.8676,5.875,5.8082,5.8527,272100.0
2008-12-29 15:00:00,7.87,7.97,7.87,7.9,325300.0,5.8453,5.9196,5.8453,5.8676,325300.0
2008-12-29 15:30:00,7.9,7.93,7.85,7.87,866100.0,5.8676,5.8899,5.8304,5.8453,866100.0
2008-12-30 09:30:00,7.9,8.21,7.9,8.17,352900.0,5.8676,6.0978,5.8676,6.0681,352900.0
2008-12-30 10:00:00,8.16,8.25,8.09,8.24,144500.0,6.0607,6.1275,6.0087,6.1201,144500.0
2008-12-30 10:30:00,8.24,8.27,8.14,8.14,187000.0,6.1201,6.1424,6.0458,6.0458,187000.0
2008-12-30 11:00:00,8.15,8.17,8.1,8.17,211200.0,6.0533,6.0681,6.0161,6.0681,211200.0
2008-12-30 11:30:00,8.17,8.31,8.17,8.25,239000.0,6.0681,6.1721,6.0681,6.1275,239000.0
2008-12-30 12:00:00,8.25,8.35,8.24,8.35,214900.0,6.1275,6.2018,6.1201,6.2018,214900.0
2008-12-30 12:30:00,8.34,8.37,8.31,8.37,205000.0,6.1944,6.2167,6.1721,6.2167,205000.0
2008-12-30 13:00:00,8.37,8.41,8.34,8.4,169300.0,6.2167,6.2464,6.1944,6.2389,169300.0
2008-12-30 13:30:00,8.39,8.39,8.34,8.35,127400.0,6.2315,6.2315,6.1944,6.2018,127400.0
2008-12-30 14:00:00,8.34,8.41,8.33,8.41,181600.0,6.1944,6.2464,6.187,6.2464,181600.0
2008-12-30 14:30:00,8.41,8.43,8.31,8.32,229400.0,6.2464,6.2612,6.1721,6.1795,229400.0
2008-12-30 15:00:00,8.32,8.41,8.29,8.41,190400.0,6.1795,6.2464,6.1572,6.2464,190400.0
2008-12-30 15:30:00,8.41,8.56,8.4,8.54,459100.0,6.2464,6.3578,6.2389,6.3429,459100.0
2008-12-31 09:30:00,8.56,8.7,8.53,8.7,116400.0,6.3578,6.4618,6.3355,6.4618,116400.0
2008-12-31 10:00:00,8.7,8.97,8.69,8.95,414800.0,6.4618,6.6623,6.4543,6.6474,414800.0
2008-12-31 10:30:00,8.95,9.06,8.9,9.02,313700.0,6.6474,6.7291,6.6103,6.6994,313700.0
2008-12-31 11:00:00,9.01,9.05,8.96,9.03,229300.0,6.692,6.7217,6.6549,6.7069,229300.0
2008-12-31 11:30:00,9.03,9.06,8.98,9.02,138600.0,6.7069,6.7291,6.6697,6.6994,138600.0
2008-12-31 12:00:00,9.02,9.06,8.98,9.0,118300.0,6.6994,6.7291,6.6697,6.6846,118300.0
2008-12-31 12:30:00,9.0,9.02,8.99,9.02,119100.0,6.6846,6.6994,6.6772,6.6994,119100.0
2008-12-31 13:00:00,9.02,9.06,8.91,8.91,244000.0,6.6994,6.7291,6.6177,6.6177,244000.0
2008-12-31 13:30:00,8.91,8.96,8.86,8.96,164300.0,6.6177,6.6549,6.5806,6.6549,164300.0
2008-12-31 14:00:00,8.96,9.05,8.89,8.9,242400.0,6.6549,6.7217,6.6029,6.6103,242400.0
2008-12-31 14:30:00,8.9,8.93,8.78,8.79,280900.0,6.6103,6.6326,6.5212,6.5286,280900.0
2008-12-31 15:00:00,8.8,8.85,8.76,8.82,345100.0,6.536,6.5732,6.5063,6.5509,345100.0
2008-12-31 15:30:00,8.83,8.87,8.73,8.77,609600.0,6.5583,6.588,6.484,6.5138,609600.0
2009-01-02 09:30:00,8.81,9.24,8.81,8.86,202300.0,6.5435,6.8628,6.5435,6.5806,202300.0
2009-01-02 10:00:00,8.85,9.14,8.85,9.14,237600.0,6.5732,6.7886,6.5732,6.7886,237600.0
2009-01-02 10:30:00,9.13,9.23,9.13,9.22,222500.0,6.7811,6.8554,6.7811,6.848,222500.0
2009-01-02 11:00:00,9.22,9.29,9.17,9.29,171900.0,6.848,6.9,6.8108,6.9,171900.0
2009-01-02 11:30:00,9.29,9.3,9.12,9.12,284300.0,6.9,6.9074,6.7737,6.7737,284300.0
2009-01-02 12:00:00,9.12,9.21,9.12,9.19,170000.0,6.7737,6.8406,6.7737,6.8257,170000.0
2009-01-02 12:30:00,9.2,9.25,9.18,9.23,102100.0,6.8331,6.8703,6.8183,6.8554,102100.0
2009-01-02 13:00:00,9.23,9.29,9.23,9.28,62900.0,6.8554,6.9,6.8554,6.8925,62900.0
2009-01-02 13:30:00,9.29,9.29,9.25,9.27,79800.0,6.9,6.9,6.8703,6.8851,79800.0
2009-01-02 14:00:00,9.27,9.27,9.21,9.24,156900.0,6.8851,6.8851,6.8406,6.8628,156900.0
2009-01-02 14:30:00,9.25,9.29,9.23,9.28,138800.0,6.8703,6.9,6.8554,6.8925,138800.0
2009-01-02 15:00:00,9.28,9.33,9.27,9.33,205800.0,6.8925,6.9297,6.8851,6.9297,205800.0
2009-01-02 15:30:00,9.33,9.36,9.25,9.34,508100.0,6.9297,6.952,6.8703,6.9371,508100.0
2009-01-05 09:30:00,9.3,9.32,9.3,9.32,1000.0,6.9074,6.9223,6.9074,6.9223,1000.0
2009-01-05 10:00:00,9.3,9.31,8.81,8.84,623900.0,6.9074,6.9148,6.5435,6.5657,623900.0
2009-01-05 10:30:00,8.86,9.08,8.81,8.99,882900.0,6.5806,6.744,6.5435,6.6772,882900.0
2009-01-05 11:00:00,9.0,9.0,8.7,8.85,833500.0,6.6846,6.6846,6.4618,6.5732,833500.0
2009-01-05 11:30:00,8.84,8.89,8.37,8.38,1200600.0,6.5657,6.6029,6.2167,6.2241,1200600.0
2009-01-05 12:00:00,8.38,8.52,8.38,8.44,940500.0,6.2241,6.3281,6.2241,6.2687,940500.0
2009-01-05 12:30:00,8.44,8.46,8.1,8.29,1329100.0,6.2687,6.2835,6.0161,6.1572,1329100.0
2009-01-05 13:00:00,8.29,8.38,8.19,8.32,1005300.0,6.1572,6.2241,6.083,6.1795,1005300.0
2009-01-05 13:30:00,8.32,8.5,8.29,8.43,710700.0,6.1795,6.3132,6.1572,6.2612,710700.0
2009-01-05 14:00:00,8.43,8.66,8.43,8.61,1091800.0,6.2612,6.4321,6.2612,6.3949,1091800.0
2009-01-05 14:30:00,8.6,8.73,8.55,8.73,1258900.0,6.3875,6.484,6.3504,6.484,1258900.0
2009-01-05 15:00:00,8.73,8.83,8.7,8.78,1407100.0,6.484,6.5583,6.4618,6.5212,1407100.0
2009-01-05 15:30:00,8.77,8.86,8.69,8.79,1973100.0,6.5138,6.5806,6.4543,6.5286,1973100.0
2009-01-06 09:30:00,8.98,9.03,8.8,8.94,576000.0,6.6697,6.7069,6.536,6.64,576000.0
2009-01-06 10:00:00,8.94,8.96,8.66,8.72,652000.0,6.64,6.6549,6.4321,6.4766,652000.0
2009-01-06 10:30:00,8.72,8.79,8.65,8.68,354500.0,6.4766,6.5286,6.4246,6.4469,354500.0
2009-01-06 11:00:00,8.67,8.71,8.58,8.7,725300.0,6.4395,6.4692,6.3726,6.4618,725300.0
2009-01-06 11:30:00,8.7,8.76,8.64,8.74,894400.0,6.4618,6.5063,6.4172,6.4915,894400.0
2009-01-06 12:00:00,8.75,8.77,8.72,8.73,244200.0,6.4989,6.5138,6.4766,6.484,244200.0
2009-01-06 12:30:00,8.73,8.75,8.68,8.7,673800.0,6.484,6.4989,6.4469,6.4618,673800.0
2009-01-06 13:00:00,8.7,8.75,8.67,8.75,357400.0,6.4618,6.4989,6.4395,6.4989,357400.0
2009-01-06 13:30:00,8.75,8.75,8.71,8.73,166800.0,6.4989,6.4989,6.4692,6.484,166800.0
2009-01-06 14:00:00,8.72,8.76,8.71,8.75,418400.0,6.4766,6.5063,6.4692,6.4989,418400.0
2009-01-06 14:30:00,8.74,8.87,8.74,8.85,903100.0,6.4915,6.588,6.4915,6.5732,903100.0
2009-01-06 15:00:00,8.85,8.85,8.72,8.76,633200.0,6.5732,6.5732,6.4766,6.5063,633200.0
2009-01-06 15:30:00,8.76,8.88,8.74,8.84,1021400.0,6.5063,6.5955,6.4915,6.5657,1021400.0
2009-01-07 09:30:00,8.7,8.78,8.59,8.69,365100.0,6.4618,6.5212,6.3801,6.4543,365100.0
2009-01-07 10:00:00,8.68,8.69,8.54,8.55,477100.0,6.4469,6.4543,6.3429,6.3504,477100.0
2009-01-07 10:30:00,8.55,8.58,8.51,8.53,240900.0,6.3504,6.3726,6.3206,6.3355,240900.0
2009-01-07 11:00:00,8.52,8.63,8.52,8.57,378600.0,6.3281,6.4098,6.3281,6.3652,378600.0
2009-01-07 11:30:00,8.58,8.58,8.54,8.58,149600.0,6.3726,6.3726,6.3429,6.3726,149600.0
2009-01-07 12:00:00,8.58,8.59,8.53,8.54,184700.0,6.3726,6.3801,6.3355,6.3429,184700.0
2009-01-07 12:30:00,8.54,8.56,8.53,8.56,142400.0,6.3429,6.3578,6.3355,6.3578,142400.0
2009-01-07 13:00:00,8.56,8.57,8.53,8.56,178000.0,6.3578,6.3652,6.3355,6.3578,178000.0
2009-01-07 13:30:00,8.55,8.58,8.53,8.53,951000.0,6.3504,6.3726,6.3355,6.3355,951000.0
2009-01-07 14:00:00,8.53,8.55,8.49,8.49,402300.0,6.3355,6.3504,6.3058,6.3058,402300.0
2009-01-07 14:30:00,8.49,8.5,8.29,8.29,1155800.0,6.3058,6.3132,6.1572,6.1572,1155800.0
2009-01-07 15:00:00,8.29,8.31,8.18,8.23,1098100.0,6.1572,6.1721,6.0755,6.1127,1098100.0
2009-01-07 15:30:00,8.23,8.35,8.19,8.27,1845900.0,6.1127,6.2018,6.083,6.1424,1845900.0
2009-01-08 09:30:00,8.23,8.25,7.91,7.95,1117800.0,6.1127,6.1275,5.875,5.9047,1117800.0
2009-01-08 10:00:00,7.95,7.96,7.9,7.93,876600.0,5.9047,5.9121,5.8676,5.8899,876600.0
2009-01-08 10:30:00,7.93,8.08,7.92,8.04,2185100.0,5.8899,6.0013,5.8824,5.9716,2185100.0
2009-01-08 11:00:00,8.04,8.06,7.95,7.97,704900.0,5.9716,5.9864,5.9047,5.9196,704900.0
2009-01-08 11:30:00,7.98,8.01,7.95,8.0,881700.0,5.927,5.9493,5.9047,5.9418,881700.0
2009-01-08 12:00:00,8.0,8.1,7.96,8.1,923400.0,5.9418,6.0161,5.9121,6.0161,923400.0
2009-01-08 12:30:00,8.1,8.15,8.05,8.06,431700.0,6.0161,6.0533,5.979,5.9864,431700.0
2009-01-08 13:00:00,8.07,8.09,8.03,8.05,188400.0,5.9938,6.0087,5.9641,5.979,188400.0
2009-01-08 13:30:00,8.06,8.11,8.05,8.08,265100.0,5.9864,6.0235,5.979,6.0013,265100.0
2009-01-08 14:00:00,8.08,8.11,8.08,8.1,275900.0,6.0013,6.0235,6.0013,6.0161,275900.0
2009-01-08 14:30:00,8.1,8.13,8.09,8.1,872800.0,6.0161,6.0384,6.0087,6.0161,872800.0
2009-01-08 15:00:00,8.11,8.18,8.1,8.12,721600.0,6.0235,6.0755,6.0161,6.031,721600.0
2009-01-08 15:30:00,8.12,8.13,8.07,8.12,1367400.0,6.031,6.0384,5.9938,6.031,1367400.0
2009-01-09 09:30:00,8.17,8.22,8.0,8.08,1150300.0,6.0681,6.1053,5.9418,6.0013,1150300.0
2009-01-09 10:00:00,8.09,8.19,8.05,8.05,571800.0,6.0087,6.083,5.979,5.979,571800.0
2009-01-09 10:30:00,8.05,8.17,8.02,8.16,285900.0,5.979,6.0681,5.9567,6.0607,285900.0
2009-01-09 11:00:00,8.16,8.41,8.13,8.4,493800.0,6.0607,6.2464,6.0384,6.2389,493800.0
2009-01-09 11:30:00,8.4,8.44,8.31,8.39,683800.0,6.2389,6.2687,6.1721,6.2315,683800.0
2009-01-09 12:00:00,8.38,8.42,8.33,8.39,328000.0,6.2241,6.2538,6.187,6.2315,328000.0
2009-01-09 12:30:00,8.4,8.55,8.37,8.53,544400.0,6.2389,6.3504,6.2167,6.3355,544400.0
2009-01-09 13:00:00,8.52,8.54,8.42,8.48,418100.0,6.3281,6.3429,6.2538,6.2984,418100.0
2009-01-09 13:30:00,8.47,8.51,8.47,8.48,147700.0,6.2909,6.3206,6.2909,6.2984,147700.0
2009-01-09 14:00:00,8.49,8.61,8.47,8.58,357100.0,6.3058,6.3949,6.2909,6.3726,357100.0
2009-01-09 14:30:00,8.59,8.68,8.55,8.68,350300.0,6.3801,6.4469,6.3504,6.4469,350300.0
2009-01-09 15:00:00,8.68,8.68,8.47,8.51,404900.0,6.4469,6.4469,6.2909,6.3206,404900.0
2009-01-09 15:30:00,8.52,8.58,8.36,8.44,1495500.0,6.3281,6.3726,6.2092,6.2687,1495500.0
2009-01-12 09:30:00,8.53,8.53,8.3,8.38,192200.0,6.3355,6.3355,6.1647,6.2241,192200.0
2009-01-12 10:00:00,8.38,8.39,8.25,8.38,332400.0,6.2241,6.2315,6.1275,6.2241,332400.0
2009-01-12 10:30:00,8.38,8.45,8.34,8.42,445400.0,6.2241,6.2761,6.1944,6.2538,445400.0
2009-01-12 11:00:00,8.41,8.42,8.29,8.32,249700.0,6.2464,6.2538,6.1572,6.1795,249700.0
2009-01-12 11:30:00,8.32,8.36,8.28,8.3,290700.0,6.1795,6.2092,6.1498,6.1647,290700.0
2009-01-12 12:00:00,8.31,8.33,8.28,8.31,153900.0,6.1721,6.187,6.1498,6.1721,153900.0
2009-01-12 12:30:00,8.31,8.39,8.29,8.32,328800.0,6.1721,6.2315,6.1572,6.1795,328800.0
2009-01-12 13:00:00,8.32,8.36,8.32,8.35,104600.0,6.1795,6.2092,6.1795,6.2018,104600.0
2009-01-12 13:30:00,8.35,8.49,8.33,8.44,467100.0,6.2018,6.3058,6.187,6.2687,467100.0
2009-01-12 14:00:00,8.44,8.48,8.39,8.44,491700.0,6.2687,6.2984,6.2315,6.2687,491700.0
2009-01-12 14:30:00,8.44,8.44,8.35,8.39,358100.0,6.2687,6.2687,6.2018,6.2315,358100.0
2009-01-12 15:00:00,8.39,8.47,8.35,8.42,508300.0,6.2315,6.2909,6.2018,6.2538,508300.0
2009-01-12 15:30:00,8.41,8.45,8.31,8.38,1236100.0,6.2464,6.2761,6.1721,6.2241,1236100.0
2009-01-13 09:30:00,8.41,8.64,8.36,8.58,716300.0,6.2464,6.4172,6.2092,6.3726,716300.0
2009-01-13 10:00:00,8.58,8.63,8.53,8.57,331700.0,6.3726,6.4098,6.3355,6.3652,331700.0
2009-01-13 10:30:00,8.58,8.62,8.56,8.6,438300.0,6.3726,6.4023,6.3578,6.3875,438300.0
2009-01-13 11:00:00,8.59,8.75,8.58,8.72,446300.0,6.3801,6.4989,6.3726,6.4766,446300.0
2009-01-13 11:30:00,8.72,8.76,8.65,8.75,427400.0,6.4766,6.5063,6.4246,6.4989,427400.0
2009-01-13 12:00:00,8.75,8.77,8.68,8.69,596000.0,6.4989,6.5138,6.4469,6.4543,596000.0
2009-01-13 12:30:00,8.69,8.76,8.68,8.7,277900.0,6.4543,6.5063,6.4469,6.4618,277900.0
2009-01-13 13:00:00,8.69,8.72,8.64,8.66,179200.0,6.4543,6.4766,6.4172,6.4321,179200.0
2009-01-13 13:30:00,8.66,8.69,8.62,8.62,228600.0,6.4321,6.4543,6.4023,6.4023,228600.0
2009-01-13 14:00:00,8.62,8.63,8.6,8.61,209100.0,6.4023,6.4098,6.3875,6.3949,209100.0
2009-01-13 14:30:00,8.61,8.76,8.6,8.7,372400.0,6.3949,6.5063,6.3875,6.4618,372400.0
2009-01-13 15:00:00,8.71,8.74,8.64,8.66,479900.0,6.4692,6.4915,6.4172,6.4321,479900.0
2009-01-13 15:30:00,8.65,8.76,8.62,8.69,605700.0,6.4246,6.5063,6.4023,6.4543,605700.0
2009-01-14 09:30:00,8.48,8.69,8.4,8.48,374300.0,6.2984,6.4543,6.2389,6.2984,374300.0
2009-01-14 10:00:00,8.48,8.5,8.25,8.31,612000.0,6.2984,6.3132,6.1275,6.1721,612000.0
2009-01-14 10:30:00,8.3,8.32,8.18,8.28,449600.0,6.1647,6.1795,6.0755,6.1498,449600.0
2009-01-14 11:00:00,8.27,8.4,8.22,8.34,194300.0,6.1424,6.2389,6.1053,6.1944,194300.0
2009-01-14 11:30:00,8.35,8.46,8.34,8.46,128800.0,6.2018,6.2835,6.1944,6.2835,128800.0
2009-01-14 12:00:00,8.46,8.5,8.41,8.5,209000.0,6.2835,6.3132,6.2464,6.3132,209000.0
2009-01-14 12:30:00,8.48,8.56,8.46,8.5,200300.0,6.2984,6.3578,6.2835,6.3132,200300.0
2009-01-14 13:00:00,8.5,8.54,8.46,8.46,151800.0,6.3132,6.3429,6.2835,6.2835,151800.0
2009-01-14 13:30:00,8.47,8.47,8.38,8.44,228500.0,6.2909,6.2909,6.2241,6.2687,228500.0
2009-01-14 14:00:00,8.43,8.56,8.41,8.53,210400.0,6.2612,6.3578,6.2464,6.3355,210400.0
2009-01-14 14:30:00,8.53,8.57,8.47,8.49,307400.0,6.3355,6.3652,6.2909,6.3058,307400.0
2009-01-14 15:00:00,8.48,8.51,8.39,8.4,517700.0,6.2984,6.3206,6.2315,6.2389,517700.0
2009-01-14 15:30:00,8.39,8.49,8.35,8.43,1027800.0,6.2315,6.3058,6.2018,6.2612,1027800.0
2009-01-15 09:30:00,8.37,8.46,8.23,8.38,438100.0,6.2167,6.2835,6.1127,6.2241,438100.0
2009-01-15 10:00:00,8.38,8.42,8.2,8.21,376700.0,6.2241,6.2538,6.0904,6.0978,376700.0
2009-01-15 10:30:00,8.21,8.31,8.17,8.29,351000.0,6.0978,6.1721,6.0681,6.1572,351000.0
2009-01-15 11:00:00,8.29,8.35,8.27,8.32,375700.0,6.1572,6.2018,6.1424,6.1795,375700.0
2009-01-15 11:30:00,8.32,8.32,8.21,8.21,273700.0,6.1795,6.1795,6.0978,6.0978,273700.0
2009-01-15 12:00:00,8.21,8.27,8.15,8.18,207200.0,6.0978,6.1424,6.0533,6.0755,207200.0
2009-01-15 12:30:00,8.17,8.2,8.11,8.11,414900.0,6.0681,6.0904,6.0235,6.0235,414900.0
2009-01-15 13:00:00,8.11,8.17,8.08,8.15,383000.0,6.0235,6.0681,6.0013,6.0533,383000.0
2009-01-15 13:30:00,8.16,8.46,8.16,8.41,431800.0,6.0607,6.2835,6.0607,6.2464,431800.0
2009-01-15 14:00:00,8.4,8.49,8.36,8.41,475800.0,6.2389,6.3058,6.2092,6.2464,475800.0
2009-01-15 14:30:00,8.41,8.58,8.4,8.44,555300.0,6.2464,6.3726,6.2389,6.2687,555300.0
2009-01-15 15:00:00,8.45,8.57,8.4,8.51,834800.0,6.2761,6.3652,6.2389,6.3206,834800.0
2009-01-15 15:30:00,8.51,8.52,8.32,8.49,1491700.0,6.3206,6.3281,6.1795,6.3058,1491700.0
2009-01-16 09:30:00,8.52,8.76,8.52,8.66,578900.0,6.3281,6.5063,6.3281,6.4321,578900.0
2009-01-16 10:00:00,8.66,8.82,8.62,8.8,405800.0,6.4321,6.5509,6.4023,6.536,405800.0
2009-01-16 10:30:00,8.8,8.85,8.73,8.75,272800.0,6.536,6.5732,6.484,6.4989,272800.0
2009-01-16 11:00:00,8.74,8.81,8.7,8.81,171700.0,6.4915,6.5435,6.4618,6.5435,171700.0
2009-01-16 11:30:00,8.81,8.81,8.6,8.61,178800.0,6.5435,6.5435,6.3875,6.3949,178800.0
2009-01-16 12:00:00,8.61,8.63,8.39,8.43,364300.0,6.3949,6.4098,6.2315,6.2612,364300.0
2009-01-16 12:30:00,8.43,8.55,8.43,8.53,259200.0,6.2612,6.3504,6.2612,6.3355,259200.0
2009-01-16 13:00:00,8.54,8.67,8.53,8.66,269900.0,6.3429,6.4395,6.3355,6.4321,269900.0
2009-01-16 13:30:00,8.66,8.72,8.64,8.72,284700.0,6.4321,6.4766,6.4172,6.4766,284700.0
2009-01-16 14:00:00,8.72,8.75,8.65,8.68,284800.0,6.4766,6.4989,6.4246,6.4469,284800.0
2009-01-16 14:30:00,8.68,8.78,8.61,8.76,383200.0,6.4469,6.5212,6.3949,6.5063,383200.0
2009-01-16 15:00:00,8.76,8.82,8.69,8.75,246700.0,6.5063,6.5509,6.4543,6.4989,246700.0
2009-01-16 15:30:00,8.75,8.81,8.72,8.75,430200.0,6.4989,6.5435,6.4766,6.4989,430200.0
2009-01-20 09:30:00,8.65,8.87,8.52,8.55,706100.0,6.4246,6.588,6.3281,6.3504,706100.0
2009-01-20 10:00:00,8.55,8.58,8.39,8.48,437600.0,6.3504,6.3726,6.2315,6.2984,437600.0
2009-01-20 10:30:00,8.48,8.51,8.43,8.44,381100.0,6.2984,6.3206,6.2612,6.2687,381100.0
2009-01-20 11:00:00,8.44,8.48,8.32,8.37,209200.0,6.2687,6.2984,6.1795,6.2167,209200.0
2009-01-20 11:30:00,8.38,8.46,8.36,8.37,219500.0,6.2241,6.2835,6.2092,6.2167,219500.0
2009-01-20 12:00:00,8.35,8.56,8.32,8.39,405700.0,6.2018,6.3578,6.1795,6.2315,405700.0
2009-01-20 12:30:00,8.39,8.52,8.38,8.4,190000.0,6.2315,6.3281,6.2241,6.2389,190000.0
2009-01-20 13:00:00,8.4,8.49,8.38,8.45,111100.0,6.2389,6.3058,6.2241,6.2761,111100.0
2009-01-20 13:30:00,8.45,8.45,8.31,8.33,275600.0,6.2761,6.2761,6.1721,6.187,275600.0
2009-01-20 14:00:00,8.33,8.38,8.24,8.31,280900.0,6.187,6.2241,6.1201,6.1721,280900.0
2009-01-20 14:30:00,8.31,8.35,8.2,8.22,282800.0,6.1721,6.2018,6.0904,6.1053,282800.0
2009-01-20 15:00:00,8.22,8.31,8.14,8.25,670500.0,6.1053,6.1721,6.0458,6.1275,670500.0
2009-01-20 15:30:00,8.25,8.34,8.21,8.24,1063100.0,6.1275,6.1944,6.0978,6.1201,1063100.0
2009-01-21 09:30:00,8.28,8.5,8.28,8.38,658700.0,6.1498,6.3132,6.1498,6.2241,658700.0
2009-01-21 10:00:00,8.38,8.43,8.25,8.32,491900.0,6.2241,6.2612,6.1275,6.1795,491900.0
2009-01-21 10:30:00,8.32,8.39,8.19,8.2,356100.0,6.1795,6.2315,6.083,6.0904,356100.0
2009-01-21 11:00:00,8.21,8.31,8.19,8.24,261500.0,6.0978,6.1721,6.083,6.1201,261500.0
2009-01-21 11:30:00,8.25,8.39,8.24,8.31,294500.0,6.1275,6.2315,6.1201,6.1721,294500.0
2009-01-21 12:00:00,8.31,8.43,8.29,8.34,287500.0,6.1721,6.2612,6.1572,6.1944,287500.0
2009-01-21 12:30:00,8.34,8.39,8.25,8.34,341000.0,6.1944,6.2315,6.1275,6.1944,341000.0
2009-01-21 13:00:00,8.33,8.4,8.24,8.25,308300.0,6.187,6.2389,6.1201,6.1275,308300.0
2009-01-21 13:30:00,8.26,8.41,8.24,8.4,394700.0,6.135,6.2464,6.1201,6.2389,394700.0
2009-01-21 14:00:00,8.39,8.42,8.38,8.4,252600.0,6.2315,6.2538,6.2241,6.2389,252600.0
2009-01-21 14:30:00,8.39,8.5,8.37,8.5,627400.0,6.2315,6.3132,6.2167,6.3132,627400.0
2009-01-21 15:00:00,8.49,8.58,8.48,8.51,682600.0,6.3058,6.3726,6.2984,6.3206,682600.0
2009-01-21 15:30:00,8.5,8.56,8.46,8.52,1397900.0,6.3132,6.3578,6.2835,6.3281,1397900.0
2009-01-22 09:30:00,8.38,8.69,8.14,8.41,573400.0,6.2241,6.4543,6.0458,6.2464,573400.0
2009-01-22 10:00:00,8.41,8.49,8.33,8.33,483600.0,6.2464,6.3058,6.187,6.187,483600.0
2009-01-22 10:30:00,8.33,8.36,8.21,8.28,503600.0,6.187,6.2092,6.0978,6.1498,503600.0
2009-01-22 11:00:00,8.27,8.49,8.26,8.31,562500.0,6.1424,6.3058,6.135,6.1721,562500.0
2009-01-22 11:30:00,8.31,8.45,8.25,8.32,368600.0,6.1721,6.2761,6.1275,6.1795,368600.0
2009-01-22 12:00:00,8.33,8.44,8.33,8.4,256600.0,6.187,6.2687,6.187,6.2389,256600.0
2009-01-22 12:30:00,8.39,8.47,8.33,8.38,414800.0,6.2315,6.2909,6.187,6.2241,414800.0
2009-01-22 13:00:00,8.39,8.49,8.32,8.43,307400.0,6.2315,6.3058,6.1795,6.2612,307400.0
2009-01-22 13:30:00,8.43,8.58,8.37,8.58,499900.0,6.2612,6.3726,6.2167,6.3726,499900.0
2009-01-22 14:00:00,8.57,8.69,8.54,8.56,558700.0,6.3652,6.4543,6.3429,6.3578,558700.0
2009-01-22 14:30:00,8.56,8.61,8.45,8.6,424400.0,6.3578,6.3949,6.2761,6.3875,424400.0
2009-01-22 15:00:00,8.6,8.6,8.38,8.55,384600.0,6.3875,6.3875,6.2241,6.3504,384600.0
2009-01-22 15:30:00,8.56,8.59,8.45,8.5,1056900.0,6.3578,6.3801,6.2761,6.3132,1056900.0
2009-01-23 09:30:00,8.15,8.39,8.07,8.32,435900.0,6.0533,6.2315,5.9938,6.1795,435900.0
2009-01-23 10:00:00,8.32,8.45,8.29,8.34,376700.0,6.1795,6.2761,6.1572,6.1944,376700.0
2009-01-23 10:30:00,8.34,8.36,8.25,8.27,273700.0,6.1944,6.2092,6.1275,6.1424,273700.0
2009-01-23 11:00:00,8.27,8.45,8.27,8.38,363500.0,6.1424,6.2761,6.1424,6.2241,363500.0
2009-01-23 11:30:00,8.37,8.4,8.32,8.34,310900.0,6.2167,6.2389,6.1795,6.1944,310900.0
2009-01-23 12:00:00,8.34,8.51,8.34,8.47,210700.0,6.1944,6.3206,6.1944,6.2909,210700.0
2009-01-23 12:30:00,8.46,8.55,8.38,8.46,207800.0,6.2835,6.3504,6.2241,6.2835,207800.0
2009-01-23 13:00:00,8.45,8.57,8.4,8.47,420700.0,6.2761,6.3652,6.2389,6.2909,420700.0
2009-01-23 13:30:00,8.47,8.64,8.44,8.64,339200.0,6.2909,6.4172,6.2687,6.4172,339200.0
2009-01-23 14:00:00,8.64,8.67,8.59,8.6,358400.0,6.4172,6.4395,6.3801,6.3875,358400.0
2009-01-23 14:30:00,8.59,8.62,8.48,8.55,426200.0,6.3801,6.4023,6.2984,6.3504,426200.0
2009-01-23 15:00:00,8.55,8.62,8.49,8.54,640500.0,6.3504,6.4023,6.3058,6.3429,640500.0
2009-01-23 15:30:00,8.53,8.7,8.49,8.63,1151100.0,6.3355,6.4618,6.3058,6.4098,1151100.0
2009-01-26 09:30:00,8.66,9.67,8.66,9.26,2063600.0,6.4321,7.1822,6.4321,6.8777,2063600.0
2009-01-26 10:00:00,9.26,9.43,9.08,9.18,1048300.0,6.8777,7.004,6.744,6.8183,1048300.0
2009-01-26 10:30:00,9.19,9.22,8.9,9.0,705300.0,6.8257,6.848,6.6103,6.6846,705300.0
2009-01-26 11:00:00,9.0,9.13,8.93,9.0,395800.0,6.6846,6.7811,6.6326,6.6846,395800.0
2009-01-26 11:30:00,9.0,9.09,8.99,9.08,504500.0,6.6846,6.7514,6.6772,6.744,504500.0
2009-01-26 12:00:00,9.08,9.2,9.05,9.08,388200.0,6.744,6.8331,6.7217,6.744,388200.0
2009-01-26 12:30:00,9.09,9.18,9.03,9.04,375800.0,6.7514,6.8183,6.7069,6.7143,375800.0
2009-01-26 13:00:00,9.04,9.13,8.99,9.0,422000.0,6.7143,6.7811,6.6772,6.6846,422000.0
2009-01-26 13:30:00,9.0,9.03,8.91,8.94,417300.0,6.6846,6.7069,6.6177,6.64,417300.0
2009-01-26 14:00:00,8.94,8.94,8.82,8.86,309500.0,6.64,6.64,6.5509,6.5806,309500.0
2009-01-26 14:30:00,8.87,8.99,8.83,8.98,226800.0,6.588,6.6772,6.5583,6.6697,226800.0
2009-01-26 15:00:00,8.98,9.04,8.91,8.98,460100.0,6.6697,6.7143,6.6177,6.6697,460100.0
2009-01-26 15:30:00,8.95,8.99,8.86,8.92,939300.0,6.6474,6.6772,6.5806,6.6252,939300.0
2009-01-27 09:30:00,8.95,9.33,8.79,9.18,442700.0,6.6474,6.9297,6.5286,6.8183,442700.0
2009-01-27 10:00:00,9.17,9.19,9.01,9.12,417000.0,6.8108,6.8257,6.692,6.7737,417000.0
2009-01-27 10:30:00,9.11,9.14,9.01,9.12,385000.0,6.7663,6.7886,6.692,6.7737,385000.0
2009-01-27 11:00:00,9.13,9.22,9.11,9.15,262700.0,6.7811,6.848,6.7663,6.796,262700.0
2009-01-27 11:30:00,9.15,9.16,9.0,9.01,302200.0,6.796,6.8034,6.6846,6.692,302200.0
2009-01-27 12:00:00,9.01,9.2,9.0,9.19,302800.0,6.692,6.8331,6.6846,6.8257,302800.0
2009-01-27 12:30:00,9.19,9.22,9.07,9.1,279200.0,6.8257,6.848,6.7366,6.7589,279200.0
2009-01-27 13:00:00,9.11,9.15,9.04,9.05,284700.0,6.7663,6.796,6.7143,6.7217,284700.0
2009-01-27 13:30:00,9.06,9.13,9.01,9.05,271600.0,6.7291,6.7811,6.692,6.7217,271600.0
2009-01-27 14:00:00,9.06,9.15,9.0,9.1,365800.0,6.7291,6.796,6.6846,6.7589,365800.0
2009-01-27 14:30:00,9.1,9.22,9.08,9.21,298700.0,6.7589,6.848,6.744,6.8406,298700.0
2009-01-27 15:00:00,9.21,9.27,9.13,9.26,574800.0,6.8406,6.8851,6.7811,6.8777,574800.0
2009-01-27 15:30:00,9.26,9.28,9.19,9.25,841100.0,6.8777,6.8925,6.8257,6.8703,841100.0
2009-01-28 09:30:00,9.5,9.51,9.29,9.3,519800.0,7.0559,7.0634,6.9,6.9074,519800.0
2009-01-28 10:00:00,9.3,9.4,9.25,9.3,291900.0,6.9074,6.9817,6.8703,6.9074,291900.0
2009-01-28 10:30:00,9.3,9.36,9.2,9.26,452300.0,6.9074,6.952,6.8331,6.8777,452300.0
2009-01-28 11:00:00,9.26,9.3,9.18,9.19,365400.0,6.8777,6.9074,6.8183,6.8257,365400.0
2009-01-28 11:30:00,9.2,9.27,9.19,9.26,207000.0,6.8331,6.8851,6.8257,6.8777,207000.0
2009-01-28 12:00:00,9.26,9.28,9.21,9.21,174500.0,6.8777,6.8925,6.8406,6.8406,174500.0
2009-01-28 12:30:00,9.22,9.23,9.18,9.19,189700.0,6.848,6.8554,6.8183,6.8257,189700.0
2009-01-28 13:00:00,9.19,9.27,9.19,9.27,141300.0,6.8257,6.8851,6.8257,6.8851,141300.0
2009-01-28 13:30:00,9.27,9.32,9.26,9.28,269800.0,6.8851,6.9223,6.8777,6.8925,269800.0
2009-01-28 14:00:00,9.28,9.36,9.23,9.3,451700.0,6.8925,6.952,6.8554,6.9074,451700.0
2009-01-28 14:30:00,9.3,9.31,9.21,9.29,378600.0,6.9074,6.9148,6.8406,6.9,378600.0
2009-01-28 15:00:00,9.29,9.32,9.13,9.16,496300.0,6.9,6.9223,6.7811,6.8034,496300.0
2009-01-28 15:30:00,9.16,9.28,9.14,9.25,652800.0,6.8034,6.8925,6.7886,6.8703,652800.0
2009-01-29 09:30:00,9.19,9.3,9.05,9.27,405300.0,6.8257,6.9074,6.7217,6.8851,405300.0
2009-01-29 10:00:00,9.27,9.4,9.23,9.4,271600.0,6.8851,6.9817,6.8554,6.9817,271600.0
2009-01-29 10:30:00,9.39,9.42,9.3,9.4,205900.0,6.9742,6.9965,6.9074,6.9817,205900.0
2009-01-29 11:00:00,9.39,9.43,9.28,9.28,111200.0,6.9742,7.004,6.8925,6.8925,111200.0
2009-01-29 11:30:00,9.27,9.27,9.22,9.25,86200.0,6.8851,6.8851,6.848,6.8703,86200.0
2009-01-29 12:00:00,9.25,9.28,9.17,9.27,94700.0,6.8703,6.8925,6.8108,6.8851,94700.0
2009-01-29 12:30:00,9.28,9.29,9.09,9.1,80400.0,6.8925,6.9,6.7514,6.7589,80400.0
2009-01-29 13:00:00,9.11,9.12,9.06,9.09,119500.0,6.7663,6.7737,6.7291,6.7514,119500.0
2009-01-29 13:30:00,9.1,9.13,9.05,9.09,165800.0,6.7589,6.7811,6.7217,6.7514,165800.0
2009-01-29 14:00:00,9.09,9.18,9.08,9.18,165900.0,6.7514,6.8183,6.744,6.8183,165900.0
2009-01-29 14:30:00,9.17,9.28,9.15,9.2,267800.0,6.8108,6.8925,6.796,6.8331,267800.0
2009-01-29 15:00:00,9.21,9.27,9.18,9.24,363400.0,6.8406,6.8851,6.8183,6.8628,363400.0
2009-01-29 15:30:00,9.24,9.24,9.13,9.13,483100.0,6.8628,6.8628,6.7811,6.7811,483100.0
2009-01-30 09:30:00,9.13,9.21,9.01,9.12,210900.0,6.7811,6.8406,6.692,6.7737,210900.0
2009-01-30 10:00:00,9.12,9.18,9.1,9.12,396000.0,6.7737,6.8183,6.7589,6.7737,396000.0
2009-01-30 10:30:00,9.13,9.24,9.08,9.17,433500.0,6.7811,6.8628,6.744,6.8108,433500.0
2009-01-30 11:00:00,9.18,9.26,9.08,9.09,251100.0,6.8183,6.8777,6.744,6.7514,251100.0
2009-01-30 11:30:00,9.08,9.12,9.05,9.11,180300.0,6.744,6.7737,6.7217,6.7663,180300.0
2009-01-30 12:00:00,9.11,9.14,9.01,9.05,266300.0,6.7663,6.7886,6.692,6.7217,266300.0
2009-01-30 12:30:00,9.06,9.08,9.03,9.06,160700.0,6.7291,6.744,6.7069,6.7291,160700.0
2009-01-30 13:00:00,9.06,9.14,9.0,9.01,188800.0,6.7291,6.7886,6.6846,6.692,188800.0
2009-01-30 13:30:00,9.01,9.01,8.91,8.95,501300.0,6.692,6.692,6.6177,6.6474,501300.0
2009-01-30 14:00:00,8.95,9.0,8.89,8.94,351700.0,6.6474,6.6846,6.6029,6.64,351700.0
2009-01-30 14:30:00,8.93,8.95,8.82,8.89,530100.0,6.6326,6.6474,6.5509,6.6029,530100.0
2009-01-30 15:00:00,8.88,8.93,8.77,8.78,596500.0,6.5955,6.6326,6.5138,6.5212,596500.0
2009-01-30 15:30:00,8.77,8.88,8.76,8.85,1155200.0,6.5138,6.5955,6.5063,6.5732,1155200.0
2009-02-02 09:30:00,8.81,8.88,8.71,8.79,327200.0,6.5435,6.5955,6.4692,6.5286,327200.0
2009-02-02 10:00:00,8.8,8.86,8.76,8.77,396700.0,6.536,6.5806,6.5063,6.5138,396700.0
2009-02-02 10:30:00,8.78,8.87,8.72,8.76,438700.0,6.5212,6.588,6.4766,6.5063,438700.0
2009-02-02 11:00:00,8.75,8.77,8.66,8.66,324200.0,6.4989,6.5138,6.4321,6.4321,324200.0
2009-02-02 11:30:00,8.66,8.77,8.66,8.77,539300.0,6.4321,6.5138,6.4321,6.5138,539300.0
2009-02-02 12:00:00,8.77,8.86,8.75,8.82,384700.0,6.5138,6.5806,6.4989,6.5509,384700.0
2009-02-02 12:30:00,8.82,8.94,8.82,8.91,252800.0,6.5509,6.64,6.5509,6.6177,252800.0
2009-02-02 13:00:00,8.9,8.93,8.82,8.85,572300.0,6.6103,6.6326,6.5509,6.5732,572300.0
2009-02-02 13:30:00,8.85,8.9,8.81,8.85,476600.0,6.5732,6.6103,6.5435,6.5732,476600.0
2009-02-02 14:00:00,8.86,8.87,8.84,8.87,281900.0,6.5806,6.588,6.5657,6.588,281900.0
2009-02-02 14:30:00,8.86,8.87,8.8,8.81,271600.0,6.5806,6.588,6.536,6.5435,271600.0
2009-02-02 15:00:00,8.8,8.87,8.8,8.86,585900.0,6.536,6.588,6.536,6.5806,585900.0
2009-02-02 15:30:00,8.86,8.92,8.8,8.84,1008100.0,6.5806,6.6252,6.536,6.5657,1008100.0
2009-02-03 09:30:00,9.02,9.02,8.73,8.85,214500.0,6.6994,6.6994,6.484,6.5732,214500.0
2009-02-03 10:00:00,8.85,8.94,8.79,8.89,195200.0,6.5732,6.64,6.5286,6.6029,195200.0
2009-02-03 10:30:00,8.88,9.04,8.87,8.92,159600.0,6.5955,6.7143,6.588,6.6252,159600.0
2009-02-03 11:00:00,8.91,9.05,8.91,9.02,291200.0,6.6177,6.7217,6.6177,6.6994,291200.0
2009-02-03 11:30:00,9.02,9.13,9.01,9.07,240700.0,6.6994,6.7811,6.692,6.7366,240700.0
2009-02-03 12:00:00,9.07,9.07,8.98,9.02,196200.0,6.7366,6.7366,6.6697,6.6994,196200.0
2009-02-03 12:30:00,9.02,9.07,9.02,9.02,144100.0,6.6994,6.7366,6.6994,6.6994,144100.0
2009-02-03 13:00:00,9.01,9.08,8.99,9.02,137300.0,6.692,6.744,6.6772,6.6994,137300.0
2009-02-03 13:30:00,9.02,9.08,9.0,9.07,94100.0,6.6994,6.744,6.6846,6.7366,94100.0
2009-02-03 14:00:00,9.07,9.2,9.04,9.14,296600.0,6.7366,6.8331,6.7143,6.7886,296600.0
2009-02-03 14:30:00,9.14,9.15,9.04,9.07,589000.0,6.7886,6.796,6.7143,6.7366,589000.0
2009-02-03 15:00:00,9.06,9.16,9.03,9.11,493400.0,6.7291,6.8034,6.7069,6.7663,493400.0
2009-02-03 15:30:00,9.11,9.28,9.11,9.21,1844400.0,6.7663,6.8925,6.7663,6.8406,1844400.0
2009-02-04 09:30:00,9.3,9.35,9.1,9.14,285200.0,6.9074,6.9445,6.7589,6.7886,285200.0
2009-02-04 10:00:00,9.14,9.25,9.14,9.25,321700.0,6.7886,6.8703,6.7886,6.8703,321700.0
2009-02-04 10:30:00,9.25,9.34,9.23,9.27,343400.0,6.8703,6.9371,6.8554,6.8851,343400.0
2009-02-04 11:00:00,9.26,9.28,9.19,9.21,181800.0,6.8777,6.8925,6.8257,6.8406,181800.0
2009-02-04 11:30:00,9.2,9.3,9.2,9.28,231200.0,6.8331,6.9074,6.8331,6.8925,231200.0
2009-02-04 12:00:00,9.29,9.31,9.25,9.26,236100.0,6.9,6.9148,6.8703,6.8777,236100.0
2009-02-04 12:30:00,9.26,9.3,9.22,9.23,138500.0,6.8777,6.9074,6.848,6.8554,138500.0
2009-02-04 13:00:00,9.24,9.26,9.2,9.25,123100.0,6.8628,6.8777,6.8331,6.8703,123100.0
2009-02-04 13:30:00,9.25,9.27,9.07,9.14,288000.0,6.8703,6.8851,6.7366,6.7886,288000.0
2009-02-04 14:00:00,9.15,9.15,9.03,9.07,283800.0,6.796,6.796,6.7069,6.7366,283800.0
2009-02-04 14:30:00,9.07,9.16,9.05,9.15,368400.0,6.7366,6.8034,6.7217,6.796,368400.0
2009-02-04 15:00:00,9.15,9.16,9.03,9.09,383400.0,6.796,6.8034,6.7069,6.7514,383400.0
2009-02-04 15:30:00,9.08,9.16,9.05,9.08,647800.0,6.744,6.8034,6.7217,6.744,647800.0
2009-02-05 09:30:00,9.03,9.19,9.0,9.11,288100.0,6.7069,6.8257,6.6846,6.7663,288100.0
2009-02-05 10:00:00,9.1,9.17,9.06,9.08,527900.0,6.7589,6.8108,6.7291,6.744,527900.0
2009-02-05 10:30:00,9.08,9.22,9.05,9.22,702100.0,6.744,6.848,6.7217,6.848,702100.0
2009-02-05 11:00:00,9.22,9.35,9.21,9.34,671300.0,6.848,6.9445,6.8406,6.9371,671300.0
2009-02-05 11:30:00,9.34,9.37,9.27,9.36,244500.0,6.9371,6.9594,6.8851,6.952,244500.0
2009-02-05 12:00:00,9.37,9.51,9.37,9.39,334700.0,6.9594,7.0634,6.9594,6.9742,334700.0
2009-02-05 12:30:00,9.38,9.46,9.37,9.45,192100.0,6.9668,7.0262,6.9594,7.0188,192100.0
2009-02-05 13:00:00,9.44,9.46,9.32,9.34,188700.0,7.0114,7.0262,6.9223,6.9371,188700.0
2009-02-05 13:30:00,9.34,9.43,9.31,9.32,285200.0,6.9371,7.004,6.9148,6.9223,285200.0
2009-02-05 14:00:00,9.31,9.45,9.31,9.45,279700.0,6.9148,7.0188,6.9148,7.0188,279700.0
2009-02-05 14:30:00,9.45,9.47,9.32,9.34,368300.0,7.0188,7.0337,6.9223,6.9371,368300.0
2009-02-05 15:00:00,9.34,9.45,9.29,9.44,327800.0,6.9371,7.0188,6.9,7.0114,327800.0
2009-02-05 15:30:00,9.45,9.46,9.39,9.42,544400.0,7.0188,7.0262,6.9742,6.9965,544400.0
2009-02-06 09:30:00,9.57,9.67,9.39,9.66,343800.0,7.1079,7.1822,6.9742,7.1748,343800.0
2009-02-06 10:00:00,9.66,9.66,9.55,9.65,366800.0,7.1748,7.1748,7.0931,7.1674,366800.0
2009-02-06 10:30:00,9.65,9.72,9.61,9.69,282900.0,7.1674,7.2193,7.1376,7.1971,282900.0
2009-02-06 11:00:00,9.7,9.75,9.7,9.74,200700.0,7.2045,7.2416,7.2045,7.2342,200700.0
2009-02-06 11:30:00,9.74,9.75,9.73,9.74,139600.0,7.2342,7.2416,7.2268,7.2342,139600.0
2009-02-06 12:00:00,9.75,9.76,9.71,9.72,300400.0,7.2416,7.2491,7.2119,7.2193,300400.0
2009-02-06 12:30:00,9.73,9.76,9.64,9.68,252700.0,7.2268,7.2491,7.1599,7.1896,252700.0
2009-02-06 13:00:00,9.68,9.75,9.65,9.75,269000.0,7.1896,7.2416,7.1674,7.2416,269000.0
2009-02-06 13:30:00,9.75,9.8,9.74,9.79,262000.0,7.2416,7.2788,7.2342,7.2713,262000.0
2009-02-06 14:00:00,9.79,9.8,9.67,9.7,428100.0,7.2713,7.2788,7.1822,7.2045,428100.0
2009-02-06 14:30:00,9.7,9.71,9.66,9.66,382100.0,7.2045,7.2119,7.1748,7.1748,382100.0
2009-02-06 15:00:00,9.67,9.7,9.61,9.69,513700.0,7.1822,7.2045,7.1376,7.1971,513700.0
2009-02-06 15:30:00,9.68,9.76,9.68,9.72,724600.0,7.1896,7.2491,7.1896,7.2193,724600.0
2009-02-09 09:30:00,9.66,9.94,9.63,9.94,425200.0,7.1748,7.3827,7.1525,7.3827,425200.0
2009-02-09 10:00:00,9.94,9.94,9.78,9.86,351400.0,7.3827,7.3827,7.2639,7.3233,351400.0
2009-02-09 10:30:00,9.86,9.89,9.81,9.88,222900.0,7.3233,7.3456,7.2862,7.3382,222900.0
2009-02-09 11:00:00,9.87,9.87,9.78,9.79,512700.0,7.3308,7.3308,7.2639,7.2713,512700.0
2009-02-09 11:30:00,9.79,9.8,9.61,9.62,345100.0,7.2713,7.2788,7.1376,7.1451,345100.0
2009-02-09 12:00:00,9.62,9.62,9.55,9.56,387100.0,7.1451,7.1451,7.0931,7.1005,387100.0
2009-02-09 12:30:00,9.55,9.56,9.43,9.5,515700.0,7.0931,7.1005,7.004,7.0559,515700.0
2009-02-09 13:00:00,9.49,9.5,9.44,9.46,170900.0,7.0485,7.0559,7.0114,7.0262,170900.0
2009-02-09 13:30:00,9.46,9.46,9.39,9.45,308200.0,7.0262,7.0262,6.9742,7.0188,308200.0
2009-02-09 14:00:00,9.45,9.46,9.4,9.41,321700.0,7.0188,7.0262,6.9817,6.9891,321700.0
2009-02-09 14:30:00,9.41,9.45,9.4,9.42,281500.0,6.9891,7.0188,6.9817,6.9965,281500.0
2009-02-09 15:00:00,9.43,9.5,9.39,9.48,362500.0,7.004,7.0559,6.9742,7.0411,362500.0
2009-02-09 15:30:00,9.49,9.49,9.43,9.45,781000.0,7.0485,7.0485,7.004,7.0188,781000.0
2009-02-10 09:30:00,9.33,9.59,9.27,9.53,323900.0,6.9297,7.1228,6.8851,7.0782,323900.0
2009-02-10 10:00:00,9.53,9.61,9.5,9.5,364400.0,7.0782,7.1376,7.0559,7.0559,364400.0
2009-02-10 10:30:00,9.49,9.61,9.49,9.56,565600.0,7.0485,7.1376,7.0485,7.1005,565600.0
2009-02-10 11:00:00,9.55,9.66,9.42,9.51,561100.0,7.0931,7.1748,6.9965,7.0634,561100.0
2009-02-10 11:30:00,9.52,9.52,9.27,9.3,519100.0,7.0708,7.0708,6.8851,6.9074,519100.0
2009-02-10 12:00:00,9.31,9.36,9.24,9.27,364300.0,6.9148,6.952,6.8628,6.8851,364300.0
2009-02-10 12:30:00,9.27,9.3,9.25,9.28,138400.0,6.8851,6.9074,6.8703,6.8925,138400.0
2009-02-10 13:00:00,9.27,9.28,9.18,9.24,341300.0,6.8851,6.8925,6.8183,6.8628,341300.0
2009-02-10 13:30:00,9.24,9.32,9.21,9.23,336100.0,6.8628,6.9223,6.8406,6.8554,336100.0
2009-02-10 14:00:00,9.22,9.29,9.14,9.15,541100.0,6.848,6.9,6.7886,6.796,541100.0
2009-02-10 14:30:00,9.15,9.21,9.1,9.13,1010900.0,6.796,6.8406,6.7589,6.7811,1010900.0
2009-02-10 15:00:00,9.14,9.21,9.09,9.15,442700.0,6.7886,6.8406,6.7514,6.796,442700.0
2009-02-10 15:30:00,9.15,9.2,9.08,9.15,663100.0,6.796,6.8331,6.744,6.796,663100.0
2009-02-11 09:30:00,9.23,9.36,9.05,9.29,337400.0,6.8554,6.952,6.7217,6.9,337400.0
2009-02-11 10:00:00,9.29,9.3,9.2,9.21,421500.0,6.9,6.9074,6.8331,6.8406,421500.0
2009-02-11 10:30:00,9.2,9.21,9.09,9.1,472200.0,6.8331,6.8406,6.7514,6.7589,472200.0
2009-02-11 11:00:00,9.11,9.14,9.0,9.03,469700.0,6.7663,6.7886,6.6846,6.7069,469700.0
2009-02-11 11:30:00,9.03,9.06,8.97,8.98,379600.0,6.7069,6.7291,6.6623,6.6697,379600.0
2009-02-11 12:00:00,8.98,9.05,8.97,9.05,207800.0,6.6697,6.7217,6.6623,6.7217,207800.0
2009-02-11 12:30:00,9.05,9.07,8.99,8.99,152800.0,6.7217,6.7366,6.6772,6.6772,152800.0
2009-02-11 13:00:00,9.0,9.04,8.97,9.0,430000.0,6.6846,6.7143,6.6623,6.6846,430000.0
2009-02-11 13:30:00,9.0,9.0,8.97,8.98,215300.0,6.6846,6.6846,6.6623,6.6697,215300.0
2009-02-11 14:00:00,8.98,9.03,8.97,9.03,274400.0,6.6697,6.7069,6.6623,6.7069,274400.0
2009-02-11 14:30:00,9.02,9.1,9.02,9.09,600400.0,6.6994,6.7589,6.6994,6.7514,600400.0
2009-02-11 15:00:00,9.09,9.1,9.03,9.05,356200.0,6.7514,6.7589,6.7069,6.7217,356200.0
2009-02-11 15:30:00,9.05,9.07,9.0,9.07,390200.0,6.7217,6.7366,6.6846,6.7366,390200.0
2009-02-12 09:30:00,8.76,9.06,8.76,8.9,746300.0,6.5063,6.7291,6.5063,6.6103,746300.0
2009-02-12 10:00:00,8.89,8.92,8.88,8.91,661500.0,6.6029,6.6252,6.5955,6.6177,661500.0
2009-02-12 10:30:00,8.9,8.98,8.89,8.96,647900.0,6.6103,6.6697,6.6029,6.6549,647900.0
2009-02-12 11:00:00,8.96,8.97,8.88,8.97,283100.0,6.6549,6.6623,6.5955,6.6623,283100.0
2009-02-12 11:30:00,8.96,8.97,8.91,8.91,234000.0,6.6549,6.6623,6.6177,6.6177,234000.0
2009-02-12 12:00:00,8.91,8.97,8.9,8.97,124000.0,6.6177,6.6623,6.6103,6.6623,124000.0
2009-02-12 12:30:00,8.97,9.0,8.94,8.96,218300.0,6.6623,6.6846,6.64,6.6549,218300.0
2009-02-12 13:00:00,8.96,8.97,8.85,8.88,419300.0,6.6549,6.6623,6.5732,6.5955,419300.0
2009-02-12 13:30:00,8.88,8.88,8.8,8.81,428600.0,6.5955,6.5955,6.536,6.5435,428600.0
2009-02-12 14:00:00,8.81,8.9,8.78,8.81,279800.0,6.5435,6.6103,6.5212,6.5435,279800.0
2009-02-12 14:30:00,8.81,8.83,8.72,8.74,250900.0,6.5435,6.5583,6.4766,6.4915,250900.0
2009-02-12 15:00:00,8.74,8.94,8.7,8.94,642500.0,6.4915,6.64,6.4618,6.64,642500.0
2009-02-12 15:30:00,8.95,9.1,8.89,9.09,1033900.0,6.6474,6.7589,6.6029,6.7514,1033900.0
2009-02-13 09:30:00,9.02,9.14,8.91,8.98,271100.0,6.6994,6.7886,6.6177,6.6697,271100.0
2009-02-13 10:00:00,8.98,9.0,8.88,8.96,312800.0,6.6697,6.6846,6.5955,6.6549,312800.0
2009-02-13 10:30:00,8.96,9.02,8.91,8.91,181400.0,6.6549,6.6994,6.6177,6.6177,181400.0
2009-02-13 11:00:00,8.91,8.91,8.84,8.88,216400.0,6.6177,6.6177,6.5657,6.5955,216400.0
2009-02-13 11:30:00,8.88,8.88,8.77,8.77,252500.0,6.5955,6.5955,6.5138,6.5138,252500.0
2009-02-13 12:00:00,8.77,8.8,8.75,8.77,238600.0,6.5138,6.536,6.4989,6.5138,238600.0
2009-02-13 12:30:00,8.77,8.79,8.63,8.64,428200.0,6.5138,6.5286,6.4098,6.4172,428200.0
2009-02-13 13:00:00,8.64,8.69,8.6,8.69,322500.0,6.4172,6.4543,6.3875,6.4543,322500.0
2009-02-13 13:30:00,8.69,8.83,8.68,8.79,296100.0,6.4543,6.5583,6.4469,6.5286,296100.0
2009-02-13 14:00:00,8.79,8.87,8.74,8.85,429500.0,6.5286,6.588,6.4915,6.5732,429500.0
2009-02-13 14:30:00,8.84,8.86,8.8,8.83,189200.0,6.5657,6.5806,6.536,6.5583,189200.0
2009-02-13 15:00:00,8.83,8.84,8.73,8.8,284400.0,6.5583,6.5657,6.484,6.536,284400.0
2009-02-13 15:30:00,8.81,8.86,8.79,8.79,638500.0,6.5435,6.5806,6.5286,6.5286,638500.0
2009-02-17 09:30:00,8.62,8.64,8.32,8.47,447300.0,6.4023,6.4172,6.1795,6.2909,447300.0
2009-02-17 10:00:00,8.47,8.47,8.39,8.43,351400.0,6.2909,6.2909,6.2315,6.2612,351400.0
2009-02-17 10:30:00,8.43,8.5,8.4,8.44,394400.0,6.2612,6.3132,6.2389,6.2687,394400.0
2009-02-17 11:00:00,8.44,8.44,8.36,8.37,254700.0,6.2687,6.2687,6.2092,6.2167,254700.0
2009-02-17 11:30:00,8.37,8.39,8.31,8.35,282400.0,6.2167,6.2315,6.1721,6.2018,282400.0
2009-02-17 12:00:00,8.35,8.36,8.31,8.35,395800.0,6.2018,6.2092,6.1721,6.2018,395800.0
2009-02-17 12:30:00,8.35,8.36,8.32,8.35,158000.0,6.2018,6.2092,6.1795,6.2018,158000.0
2009-02-17 13:00:00,8.34,8.35,8.3,8.32,215800.0,6.1944,6.2018,6.1647,6.1795,215800.0
2009-02-17 13:30:00,8.32,8.4,8.31,8.35,170400.0,6.1795,6.2389,6.1721,6.2018,170400.0
2009-02-17 14:00:00,8.35,8.38,8.33,8.34,127100.0,6.2018,6.2241,6.187,6.1944,127100.0
2009-02-17 14:30:00,8.33,8.4,8.31,8.34,189700.0,6.187,6.2389,6.1721,6.1944,189700.0
2009-02-17 15:00:00,8.34,8.36,8.28,8.31,234600.0,6.1944,6.2092,6.1498,6.1721,234600.0
2009-02-17 15:30:00,8.3,8.44,8.28,8.29,713500.0,6.1647,6.2687,6.1498,6.1572,713500.0
2009-02-18 09:30:00,8.28,8.29,8.03,8.04,234500.0,6.1498,6.1572,5.9641,5.9716,234500.0
2009-02-18 10:00:00,8.04,8.11,7.96,8.02,416800.0,5.9716,6.0235,5.9121,5.9567,416800.0
2009-02-18 10:30:00,8.03,8.17,8.03,8.14,470400.0,5.9641,6.0681,5.9641,6.0458,470400.0
2009-02-18 11:00:00,8.14,8.24,8.1,8.19,258200.0,6.0458,6.1201,6.0161,6.083,258200.0
2009-02-18 11:30:00,8.19,8.21,8.12,8.15,130000.0,6.083,6.0978,6.031,6.0533,130000.0
2009-02-18 12:00:00,8.14,8.21,8.12,8.14,141600.0,6.0458,6.0978,6.031,6.0458,141600.0
2009-02-18 12:30:00,8.14,8.18,8.09,8.17,149800.0,6.0458,6.0755,6.0087,6.0681,149800.0
2009-02-18 13:00:00,8.17,8.19,8.11,8.16,118800.0,6.0681,6.083,6.0235,6.0607,118800.0
2009-02-18 13:30:00,8.16,8.2,8.1,8.17,215100.0,6.0607,6.0904,6.0161,6.0681,215100.0
2009-02-18 14:00:00,8.17,8.22,8.1,8.15,180300.0,6.0681,6.1053,6.0161,6.0533,180300.0
2009-02-18 14:30:00,8.15,8.17,8.08,8.16,282800.0,6.0533,6.0681,6.0013,6.0607,282800.0
2009-02-18 15:00:00,8.15,8.17,8.07,8.08,308500.0,6.0533,6.0681,5.9938,6.0013,308500.0
2009-02-18 15:30:00,8.08,8.2,8.07,8.18,649300.0,6.0013,6.0904,5.9938,6.0755,649300.0
2009-02-19 09:30:00,8.39,8.45,8.22,8.27,289300.0,6.2315,6.2761,6.1053,6.1424,289300.0
2009-02-19 10:00:00,8.26,8.3,8.15,8.17,319700.0,6.135,6.1647,6.0533,6.0681,319700.0
2009-02-19 10:30:00,8.17,8.29,8.16,8.25,356900.0,6.0681,6.1572,6.0607,6.1275,356900.0
2009-02-19 11:00:00,8.25,8.38,8.24,8.31,378900.0,6.1275,6.2241,6.1201,6.1721,378900.0
2009-02-19 11:30:00,8.32,8.32,8.16,8.2,398100.0,6.1795,6.1795,6.0607,6.0904,398100.0
2009-02-19 12:00:00,8.19,8.28,8.18,8.26,740000.0,6.083,6.1498,6.0755,6.135,740000.0
2009-02-19 12:30:00,8.26,8.28,8.23,8.25,262600.0,6.135,6.1498,6.1127,6.1275,262600.0
2009-02-19 13:00:00,8.24,8.27,8.22,8.25,418100.0,6.1201,6.1424,6.1053,6.1275,418100.0
2009-02-19 13:30:00,8.25,8.26,8.23,8.25,196500.0,6.1275,6.135,6.1127,6.1275,196500.0
2009-02-19 14:00:00,8.25,8.26,8.2,8.24,187000.0,6.1275,6.135,6.0904,6.1201,187000.0
2009-02-19 14:30:00,8.24,8.31,8.2,8.21,453900.0,6.1201,6.1721,6.0904,6.0978,453900.0
2009-02-19 15:00:00,8.21,8.23,8.12,8.22,277800.0,6.0978,6.1127,6.031,6.1053,277800.0
2009-02-19 15:30:00,8.22,8.23,8.12,8.18,488600.0,6.1053,6.1127,6.031,6.0755,488600.0
2009-02-20 09:30:00,8.01,8.19,7.85,7.94,750900.0,5.9493,6.083,5.8304,5.8973,750900.0
2009-02-20 10:00:00,7.94,7.97,7.8,7.86,508500.0,5.8973,5.9196,5.7933,5.8379,508500.0
2009-02-20 10:30:00,7.85,7.93,7.77,7.82,298500.0,5.8304,5.8899,5.771,5.8082,298500.0
2009-02-20 11:00:00,7.82,7.83,7.7,7.73,351200.0,5.8082,5.8156,5.719,5.7413,351200.0
2009-02-20 11:30:00,7.72,7.75,7.67,7.69,323800.0,5.7339,5.7562,5.6967,5.7116,323800.0
2009-02-20 12:00:00,7.68,7.73,7.66,7.68,275700.0,5.7042,5.7413,5.6893,5.7042,275700.0
2009-02-20 12:30:00,7.69,7.7,7.52,7.53,310800.0,5.7116,5.719,5.5853,5.5928,310800.0
2009-02-20 13:00:00,7.52,7.58,7.52,7.55,248000.0,5.5853,5.6299,5.5853,5.6076,248000.0
2009-02-20 13:30:00,7.55,7.67,7.55,7.65,416800.0,5.6076,5.6967,5.6076,5.6819,416800.0
2009-02-20 14:00:00,7.65,7.79,7.6,7.67,407200.0,5.6819,5.7859,5.6448,5.6967,407200.0
2009-02-20 14:30:00,7.68,7.86,7.68,7.77,523600.0,5.7042,5.8379,5.7042,5.771,523600.0
2009-02-20 15:00:00,7.78,7.78,7.7,7.71,409000.0,5.7784,5.7784,5.719,5.7265,409000.0
2009-02-20 15:30:00,7.71,7.77,7.67,7.75,724200.0,5.7265,5.771,5.6967,5.7562,724200.0
2009-02-23 09:30:00,7.65,7.94,7.65,7.88,341000.0,5.6819,5.8973,5.6819,5.8527,341000.0
2009-02-23 10:00:00,7.88,8.0,7.87,7.93,402500.0,5.8527,5.9418,5.8453,5.8899,402500.0
2009-02-23 10:30:00,7.93,7.94,7.81,7.83,240300.0,5.8899,5.8973,5.8007,5.8156,240300.0
2009-02-23 11:00:00,7.82,7.91,7.82,7.86,273000.0,5.8082,5.875,5.8082,5.8379,273000.0
2009-02-23 11:30:00,7.86,7.88,7.79,7.87,163400.0,5.8379,5.8527,5.7859,5.8453,163400.0
2009-02-23 12:00:00,7.86,7.97,7.86,7.95,579500.0,5.8379,5.9196,5.8379,5.9047,579500.0
2009-02-23 12:30:00,7.94,7.95,7.73,7.73,333400.0,5.8973,5.9047,5.7413,5.7413,333400.0
2009-02-23 13:00:00,7.73,7.77,7.7,7.73,149900.0,5.7413,5.771,5.719,5.7413,149900.0
2009-02-23 13:30:00,7.73,7.87,7.68,7.69,250800.0,5.7413,5.8453,5.7042,5.7116,250800.0
2009-02-23 14:00:00,7.69,7.8,7.66,7.8,259500.0,5.7116,5.7933,5.6893,5.7933,259500.0
2009-02-23 14:30:00,7.8,7.81,7.62,7.63,215300.0,5.7933,5.8007,5.6596,5.667,215300.0
2009-02-23 15:00:00,7.63,7.71,7.6,7.64,272800.0,5.667,5.7265,5.6448,5.6745,272800.0
2009-02-23 15:30:00,7.65,7.69,7.6,7.61,501400.0,5.6819,5.7116,5.6448,5.6522,501400.0
2009-02-24 09:30:00,7.7,7.82,7.66,7.69,315800.0,5.719,5.8082,5.6893,5.7116,315800.0
2009-02-24 10:00:00,7.68,7.72,7.6,7.7,138600.0,5.7042,5.7339,5.6448,5.719,138600.0
2009-02-24 10:30:00,7.7,7.81,7.69,7.77,182700.0,5.719,5.8007,5.7116,5.771,182700.0
2009-02-24 11:00:00,7.77,7.81,7.73,7.8,182800.0,5.771,5.8007,5.7413,5.7933,182800.0
2009-02-24 11:30:00,7.8,7.88,7.76,7.85,268400.0,5.7933,5.8527,5.7636,5.8304,268400.0
2009-02-24 12:00:00,7.85,7.9,7.81,7.87,148700.0,5.8304,5.8676,5.8007,5.8453,148700.0
2009-02-24 12:30:00,7.87,7.92,7.87,7.91,223200.0,5.8453,5.8824,5.8453,5.875,223200.0
2009-02-24 13:00:00,7.92,8.05,7.91,8.03,353300.0,5.8824,5.979,5.875,5.9641,353300.0
2009-02-24 13:30:00,8.03,8.17,8.01,8.15,473000.0,5.9641,6.0681,5.9493,6.0533,473000.0
2009-02-24 14:00:00,8.15,8.26,8.14,8.23,441200.0,6.0533,6.135,6.0458,6.1127,441200.0
2009-02-24 14:30:00,8.22,8.28,8.18,8.23,508100.0,6.1053,6.1498,6.0755,6.1127,508100.0
2009-02-24 15:00:00,8.23,8.27,8.21,8.22,403300.0,6.1127,6.1424,6.0978,6.1053,403300.0
2009-02-24 15:30:00,8.21,8.25,8.15,8.2,873100.0,6.0978,6.1275,6.0533,6.0904,873100.0
2009-02-25 09:30:00,8.16,8.17,7.82,7.82,288200.0,6.092,6.0995,5.8382,5.8382,288200.0
2009-02-25 10:00:00,7.82,7.87,7.76,7.85,437600.0,5.8382,5.8755,5.7934,5.8606,437600.0
2009-02-25 10:30:00,7.85,7.87,7.77,7.79,263100.0,5.8606,5.8755,5.8009,5.8158,263100.0
2009-02-25 11:00:00,7.78,7.83,7.75,7.82,294700.0,5.8083,5.8457,5.786,5.8382,294700.0
2009-02-25 11:30:00,7.82,7.92,7.79,7.81,1218400.0,5.8382,5.9129,5.8158,5.8307,1218400.0
2009-02-25 12:00:00,7.8,7.82,7.75,7.75,497300.0,5.8233,5.8382,5.786,5.786,497300.0
2009-02-25 12:30:00,7.75,7.76,7.7,7.75,255100.0,5.786,5.7934,5.7486,5.786,255100.0
2009-02-25 13:00:00,7.75,7.8,7.74,7.79,380400.0,5.786,5.8233,5.7785,5.8158,380400.0
2009-02-25 13:30:00,7.78,7.81,7.78,7.79,703600.0,5.8083,5.8307,5.8083,5.8158,703600.0
2009-02-25 14:00:00,7.79,7.8,7.67,7.8,691200.0,5.8158,5.8233,5.7262,5.8233,691200.0
2009-02-25 14:30:00,7.8,7.8,7.75,7.78,326600.0,5.8233,5.8233,5.786,5.8083,326600.0
2009-02-25 15:00:00,7.78,7.92,7.77,7.83,1197800.0,5.8083,5.9129,5.8009,5.8457,1197800.0
2009-02-25 15:30:00,7.83,7.87,7.72,7.74,897700.0,5.8457,5.8755,5.7636,5.7785,897700.0
2009-02-26 09:30:00,7.92,8.15,7.78,8.14,945200.0,5.9129,6.0846,5.8083,6.0771,945200.0
2009-02-26 10:00:00,8.15,8.18,7.99,8.08,479000.0,6.0846,6.107,5.9651,6.0323,479000.0
2009-02-26 10:30:00,8.09,8.2,8.04,8.2,467900.0,6.0398,6.1219,6.0025,6.1219,467900.0
2009-02-26 11:00:00,8.2,8.23,8.08,8.15,410200.0,6.1219,6.1443,6.0323,6.0846,410200.0
2009-02-26 11:30:00,8.15,8.2,8.12,8.15,755300.0,6.0846,6.1219,6.0622,6.0846,755300.0
2009-02-26 12:00:00,8.15,8.18,8.07,8.08,351400.0,6.0846,6.107,6.0249,6.0323,351400.0
2009-02-26 12:30:00,8.08,8.19,8.08,8.15,210300.0,6.0323,6.1144,6.0323,6.0846,210300.0
2009-02-26 13:00:00,8.16,8.17,8.07,8.13,233800.0,6.092,6.0995,6.0249,6.0697,233800.0
2009-02-26 13:30:00,8.13,8.16,8.08,8.1,240100.0,6.0697,6.092,6.0323,6.0473,240100.0
2009-02-26 14:00:00,8.1,8.14,8.07,8.14,381100.0,6.0473,6.0771,6.0249,6.0771,381100.0
2009-02-26 14:30:00,8.13,8.13,8.04,8.06,402400.0,6.0697,6.0697,6.0025,6.0174,402400.0
2009-02-26 15:00:00,8.05,8.07,8.0,8.02,465000.0,6.0099,6.0249,5.9726,5.9875,465000.0
2009-02-26 15:30:00,8.02,8.08,8.01,8.01,670200.0,5.9875,6.0323,5.9801,5.9801,670200.0
2009-02-27 09:30:00,7.96,8.2,7.9,8.1,868200.0,5.9427,6.1219,5.8979,6.0473,868200.0
2009-02-27 10:00:00,8.1,8.24,8.07,8.15,748100.0,6.0473,6.1518,6.0249,6.0846,748100.0
2009-02-27 10:30:00,8.15,8.31,8.15,8.29,1601600.0,6.0846,6.204,6.0846,6.1891,1601600.0
2009-02-27 11:00:00,8.29,8.4,8.24,8.38,578500.0,6.1891,6.2712,6.1518,6.2563,578500.0
2009-02-27 11:30:00,8.38,8.5,8.35,8.5,638700.0,6.2563,6.3459,6.2339,6.3459,638700.0
2009-02-27 12:00:00,8.5,8.59,8.47,8.57,388100.0,6.3459,6.4131,6.3235,6.3981,388100.0
2009-02-27 12:30:00,8.56,8.65,8.47,8.65,272100.0,6.3907,6.4579,6.3235,6.4579,272100.0
2009-02-27 13:00:00,8.65,8.71,8.52,8.62,434200.0,6.4579,6.5027,6.3608,6.4355,434200.0
2009-02-27 13:30:00,8.62,8.64,8.49,8.58,534100.0,6.4355,6.4504,6.3384,6.4056,534100.0
2009-02-27 14:00:00,8.58,8.62,8.5,8.51,467000.0,6.4056,6.4355,6.3459,6.3533,467000.0
2009-02-27 14:30:00,8.52,8.55,8.48,8.54,545200.0,6.3608,6.3832,6.331,6.3757,545200.0
2009-02-27 15:00:00,8.54,8.55,8.44,8.48,1050900.0,6.3757,6.3832,6.3011,6.331,1050900.0
2009-02-27 15:30:00,8.47,8.53,8.41,8.43,1182700.0,6.3235,6.3683,6.2787,6.2936,1182700.0
2009-03-02 09:30:00,8.25,8.48,8.18,8.36,291700.0,6.1592,6.331,6.107,6.2414,291700.0
2009-03-02 10:00:00,8.37,8.5,8.3,8.31,313000.0,6.2488,6.3459,6.1966,6.204,313000.0
2009-03-02 10:30:00,8.3,8.3,8.2,8.21,194100.0,6.1966,6.1966,6.1219,6.1294,194100.0
2009-03-02 11:00:00,8.2,8.21,8.1,8.11,226500.0,6.1219,6.1294,6.0473,6.0547,226500.0
2009-03-02 11:30:00,8.1,8.18,8.08,8.08,211500.0,6.0473,6.107,6.0323,6.0323,211500.0
2009-03-02 12:00:00,8.09,8.19,8.08,8.18,247400.0,6.0398,6.1144,6.0323,6.107,247400.0
2009-03-02 12:30:00,8.18,8.25,8.18,8.21,266500.0,6.107,6.1592,6.107,6.1294,266500.0
2009-03-02 13:00:00,8.21,8.26,8.19,8.21,212700.0,6.1294,6.1667,6.1144,6.1294,212700.0
2009-03-02 13:30:00,8.22,8.27,8.2,8.26,250500.0,6.1368,6.1742,6.1219,6.1667,250500.0
2009-03-02 14:00:00,8.27,8.27,8.23,8.24,1192000.0,6.1742,6.1742,6.1443,6.1518,1192000.0
2009-03-02 14:30:00,8.24,8.32,8.24,8.26,330300.0,6.1518,6.2115,6.1518,6.1667,330300.0
2009-03-02 15:00:00,8.26,8.28,8.21,8.24,766600.0,6.1667,6.1816,6.1294,6.1518,766600.0
2009-03-02 15:30:00,8.24,8.26,8.21,8.25,1493000.0,6.1518,6.1667,6.1294,6.1592,1493000.0
2009-03-03 09:30:00,8.36,8.5,8.3,8.43,471300.0,6.2414,6.3459,6.1966,6.2936,471300.0
2009-03-03 10:00:00,8.44,8.45,8.14,8.32,633400.0,6.3011,6.3086,6.0771,6.2115,633400.0
2009-03-03 10:30:00,8.31,8.38,8.24,8.27,324900.0,6.204,6.2563,6.1518,6.1742,324900.0
2009-03-03 11:00:00,8.26,8.28,8.14,8.2,311100.0,6.1667,6.1816,6.0771,6.1219,311100.0
2009-03-03 11:30:00,8.21,8.21,8.08,8.13,534600.0,6.1294,6.1294,6.0323,6.0697,534600.0
2009-03-03 12:00:00,8.13,8.31,8.13,8.29,309800.0,6.0697,6.204,6.0697,6.1891,309800.0
2009-03-03 12:30:00,8.28,8.28,8.09,8.09,300500.0,6.1816,6.1816,6.0398,6.0398,300500.0
2009-03-03 13:00:00,8.09,8.1,8.0,8.0,229600.0,6.0398,6.0473,5.9726,5.9726,229600.0
2009-03-03 13:30:00,8.0,8.06,7.95,8.03,213700.0,5.9726,6.0174,5.9353,5.995,213700.0
2009-03-03 14:00:00,8.03,8.1,8.02,8.06,226900.0,5.995,6.0473,5.9875,6.0174,226900.0
2009-03-03 14:30:00,8.06,8.15,8.05,8.12,263100.0,6.0174,6.0846,6.0099,6.0622,263100.0
2009-03-03 15:00:00,8.12,8.13,7.97,8.0,412400.0,6.0622,6.0697,5.9502,5.9726,412400.0
2009-03-03 15:30:00,8.0,8.02,7.97,7.98,450100.0,5.9726,5.9875,5.9502,5.9577,450100.0
2009-03-04 09:30:00,8.14,8.17,7.92,7.92,295300.0,6.0771,6.0995,5.9129,5.9129,295300.0
2009-03-04 10:00:00,7.92,7.93,7.81,7.86,484900.0,5.9129,5.9203,5.8307,5.8681,484900.0
2009-03-04 10:30:00,7.86,7.89,7.8,7.81,865800.0,5.8681,5.8905,5.8233,5.8307,865800.0
2009-03-04 11:00:00,7.81,7.86,7.81,7.84,501300.0,5.8307,5.8681,5.8307,5.8531,501300.0
2009-03-04 11:30:00,7.84,7.91,7.83,7.87,638000.0,5.8531,5.9054,5.8457,5.8755,638000.0
2009-03-04 12:00:00,7.88,7.89,7.81,7.85,434200.0,5.883,5.8905,5.8307,5.8606,434200.0
2009-03-04 12:30:00,7.84,7.85,7.78,7.78,188100.0,5.8531,5.8606,5.8083,5.8083,188100.0
2009-03-04 13:00:00,7.79,7.79,7.73,7.74,404300.0,5.8158,5.8158,5.771,5.7785,404300.0
2009-03-04 13:30:00,7.75,7.9,7.74,7.88,799000.0,5.786,5.8979,5.7785,5.883,799000.0
2009-03-04 14:00:00,7.88,8.12,7.86,8.11,820100.0,5.883,6.0622,5.8681,6.0547,820100.0
2009-03-04 14:30:00,8.1,8.19,8.08,8.15,534600.0,6.0473,6.1144,6.0323,6.0846,534600.0
2009-03-04 15:00:00,8.16,8.19,8.1,8.19,443500.0,6.092,6.1144,6.0473,6.1144,443500.0
2009-03-04 15:30:00,8.19,8.2,8.09,8.1,1110100.0,6.1144,6.1219,6.0398,6.0473,1110100.0
2009-03-05 09:30:00,7.92,8.05,7.8,7.94,390500.0,5.9129,6.0099,5.8233,5.9278,390500.0
2009-03-05 10:00:00,7.95,8.02,7.71,7.82,296200.0,5.9353,5.9875,5.7561,5.8382,296200.0
2009-03-05 10:30:00,7.82,7.9,7.76,7.78,312800.0,5.8382,5.8979,5.7934,5.8083,312800.0
2009-03-05 11:00:00,7.78,7.87,7.77,7.8,272700.0,5.8083,5.8755,5.8009,5.8233,272700.0
2009-03-05 11:30:00,7.8,7.84,7.76,7.78,180100.0,5.8233,5.8531,5.7934,5.8083,180100.0
2009-03-05 12:00:00,7.79,7.79,7.7,7.73,274500.0,5.8158,5.8158,5.7486,5.771,274500.0
2009-03-05 12:30:00,7.72,7.74,7.67,7.67,167300.0,5.7636,5.7785,5.7262,5.7262,167300.0
2009-03-05 13:00:00,7.68,7.8,7.67,7.72,288100.0,5.7337,5.8233,5.7262,5.7636,288100.0
2009-03-05 13:30:00,7.73,7.73,7.6,7.61,226200.0,5.771,5.771,5.674,5.6814,226200.0
2009-03-05 14:00:00,7.62,7.62,7.54,7.57,389200.0,5.6889,5.6889,5.6292,5.6516,389200.0
2009-03-05 14:30:00,7.57,7.58,7.51,7.54,540700.0,5.6516,5.659,5.6068,5.6292,540700.0
2009-03-05 15:00:00,7.53,7.64,7.53,7.61,371800.0,5.6217,5.7038,5.6217,5.6814,371800.0
2009-03-05 15:30:00,7.61,7.65,7.54,7.6,921000.0,5.6814,5.7113,5.6292,5.674,921000.0
2009-03-06 09:30:00,7.74,8.06,7.61,7.85,587600.0,5.7785,6.0174,5.6814,5.8606,587600.0
2009-03-06 10:00:00,7.86,8.0,7.81,7.82,548000.0,5.8681,5.9726,5.8307,5.8382,548000.0
2009-03-06 10:30:00,7.82,7.85,7.68,7.7,280400.0,5.8382,5.8606,5.7337,5.7486,280400.0
2009-03-06 11:00:00,7.7,7.8,7.7,7.79,243700.0,5.7486,5.8233,5.7486,5.8158,243700.0
2009-03-06 11:30:00,7.79,7.85,7.77,7.84,242400.0,5.8158,5.8606,5.8009,5.8531,242400.0
2009-03-06 12:00:00,7.84,7.88,7.81,7.81,175100.0,5.8531,5.883,5.8307,5.8307,175100.0
2009-03-06 12:30:00,7.81,7.83,7.79,7.83,147300.0,5.8307,5.8457,5.8158,5.8457,147300.0
2009-03-06 13:00:00,7.83,7.85,7.82,7.85,145800.0,5.8457,5.8606,5.8382,5.8606,145800.0
2009-03-06 13:30:00,7.84,7.84,7.74,7.78,214700.0,5.8531,5.8531,5.7785,5.8083,214700.0
2009-03-06 14:00:00,7.78,7.83,7.77,7.82,155400.0,5.8083,5.8457,5.8009,5.8382,155400.0
2009-03-06 14:30:00,7.81,7.82,7.73,7.76,293700.0,5.8307,5.8382,5.771,5.7934,293700.0
2009-03-06 15:00:00,7.77,7.8,7.75,7.77,328600.0,5.8009,5.8233,5.786,5.8009,328600.0
2009-03-06 15:30:00,7.78,7.99,7.77,7.98,889200.0,5.8083,5.9651,5.8009,5.9577,889200.0
2009-03-09 09:30:00,7.88,8.16,7.77,8.12,456100.0,5.883,6.092,5.8009,6.0622,456100.0
2009-03-09 10:00:00,8.13,8.19,8.09,8.13,367900.0,6.0697,6.1144,6.0398,6.0697,367900.0
2009-03-09 10:30:00,8.12,8.19,8.09,8.09,160600.0,6.0622,6.1144,6.0398,6.0398,160600.0
2009-03-09 11:00:00,8.09,8.15,8.04,8.15,239600.0,6.0398,6.0846,6.0025,6.0846,239600.0
2009-03-09 11:30:00,8.15,8.18,8.05,8.09,172200.0,6.0846,6.107,6.0099,6.0398,172200.0
2009-03-09 12:00:00,8.09,8.2,8.08,8.15,156600.0,6.0398,6.1219,6.0323,6.0846,156600.0
2009-03-09 12:30:00,8.15,8.15,8.08,8.09,108500.0,6.0846,6.0846,6.0323,6.0398,108500.0
2009-03-09 13:00:00,8.08,8.08,7.96,7.97,206300.0,6.0323,6.0323,5.9427,5.9502,206300.0
2009-03-09 13:30:00,7.98,8.08,7.96,8.03,436100.0,5.9577,6.0323,5.9427,5.995,436100.0
2009-03-09 14:00:00,8.04,8.13,8.02,8.1,264300.0,6.0025,6.0697,5.9875,6.0473,264300.0
2009-03-09 14:30:00,8.1,8.17,8.05,8.15,310400.0,6.0473,6.0995,6.0099,6.0846,310400.0
2009-03-09 15:00:00,8.15,8.18,8.06,8.09,298900.0,6.0846,6.107,6.0174,6.0398,298900.0
2009-03-09 15:30:00,8.1,8.13,8.04,8.05,629600.0,6.0473,6.0697,6.0025,6.0099,629600.0
2009-03-10 09:30:00,8.24,8.41,8.05,8.31,314100.0,6.1518,6.2787,6.0099,6.204,314100.0
2009-03-10 10:00:00,8.31,8.35,8.29,8.31,222500.0,6.204,6.2339,6.1891,6.204,222500.0
2009-03-10 10:30:00,8.3,8.4,8.3,8.34,250900.0,6.1966,6.2712,6.1966,6.2264,250900.0
2009-03-10 11:00:00,8.33,8.34,8.28,8.3,178000.0,6.219,6.2264,6.1816,6.1966,178000.0
2009-03-10 11:30:00,8.3,8.4,8.29,8.4,231300.0,6.1966,6.2712,6.1891,6.2712,231300.0
2009-03-10 12:00:00,8.4,8.5,8.39,8.5,283900.0,6.2712,6.3459,6.2638,6.3459,283900.0
2009-03-10 12:30:00,8.49,8.5,8.43,8.43,178500.0,6.3384,6.3459,6.2936,6.2936,178500.0
2009-03-10 13:00:00,8.43,8.44,8.37,8.37,145700.0,6.2936,6.3011,6.2488,6.2488,145700.0
2009-03-10 13:30:00,8.38,8.47,8.37,8.41,199900.0,6.2563,6.3235,6.2488,6.2787,199900.0
2009-03-10 14:00:00,8.41,8.47,8.38,8.45,152200.0,6.2787,6.3235,6.2563,6.3086,152200.0
2009-03-10 14:30:00,8.45,8.48,8.38,8.47,191700.0,6.3086,6.331,6.2563,6.3235,191700.0
2009-03-10 15:00:00,8.46,8.48,8.41,8.46,237400.0,6.316,6.331,6.2787,6.316,237400.0
2009-03-10 15:30:00,8.47,8.49,8.43,8.49,664700.0,6.3235,6.3384,6.2936,6.3384,664700.0
2009-03-11 09:30:00,8.93,9.0,8.62,8.94,880700.0,6.6669,6.7192,6.4355,6.6744,880700.0
2009-03-11 10:00:00,8.94,9.0,8.85,8.95,647100.0,6.6744,6.7192,6.6072,6.6818,647100.0
2009-03-11 10:30:00,8.94,8.95,8.79,8.82,443900.0,6.6744,6.6818,6.5624,6.5848,443900.0
2009-03-11 11:00:00,8.82,8.83,8.71,8.79,511500.0,6.5848,6.5923,6.5027,6.5624,511500.0
2009-03-11 11:30:00,8.78,8.8,8.74,8.75,287000.0,6.5549,6.5699,6.5251,6.5325,287000.0
2009-03-11 12:00:00,8.76,8.87,8.75,8.87,475200.0,6.54,6.6221,6.5325,6.6221,475200.0
2009-03-11 12:30:00,8.87,8.93,8.79,8.82,195100.0,6.6221,6.6669,6.5624,6.5848,195100.0
2009-03-11 13:00:00,8.81,8.9,8.8,8.86,395900.0,6.5773,6.6445,6.5699,6.6147,395900.0
2009-03-11 13:30:00,8.86,8.93,8.81,8.88,395900.0,6.6147,6.6669,6.5773,6.6296,395900.0
2009-03-11 14:00:00,8.88,8.9,8.72,8.77,310200.0,6.6296,6.6445,6.5101,6.5475,310200.0
2009-03-11 14:30:00,8.77,8.83,8.77,8.78,531500.0,6.5475,6.5923,6.5475,6.5549,531500.0
2009-03-11 15:00:00,8.78,8.93,8.78,8.9,589300.0,6.5549,6.6669,6.5549,6.6445,589300.0
2009-03-11 15:30:00,8.9,8.97,8.86,8.86,631600.0,6.6445,6.6968,6.6147,6.6147,631600.0
2009-03-12 09:30:00,8.86,8.98,8.83,8.94,617000.0,6.6147,6.7042,6.5923,6.6744,617000.0
2009-03-12 10:00:00,8.94,9.11,8.94,9.06,562700.0,6.6744,6.8013,6.6744,6.764,562700.0
2009-03-12 10:30:00,9.06,9.14,9.03,9.13,402300.0,6.764,6.8237,6.7416,6.8162,402300.0
2009-03-12 11:00:00,9.13,9.15,8.97,9.0,443400.0,6.8162,6.8312,6.6968,6.7192,443400.0
2009-03-12 11:30:00,9.0,9.13,8.99,9.09,209300.0,6.7192,6.8162,6.7117,6.7864,209300.0
2009-03-12 12:00:00,9.08,9.15,9.03,9.04,391000.0,6.7789,6.8312,6.7416,6.749,391000.0
2009-03-12 12:30:00,9.04,9.05,8.99,9.05,190900.0,6.749,6.7565,6.7117,6.7565,190900.0
2009-03-12 13:00:00,9.05,9.05,9.0,9.0,241100.0,6.7565,6.7565,6.7192,6.7192,241100.0
2009-03-12 13:30:00,9.01,9.01,8.97,8.98,344200.0,6.7266,6.7266,6.6968,6.7042,344200.0
2009-03-12 14:00:00,8.98,9.13,8.97,9.11,734400.0,6.7042,6.8162,6.6968,6.8013,734400.0
2009-03-12 14:30:00,9.12,9.16,9.11,9.15,398300.0,6.8088,6.8386,6.8013,6.8312,398300.0
2009-03-12 15:00:00,9.14,9.25,9.13,9.13,755200.0,6.8237,6.9058,6.8162,6.8162,755200.0
2009-03-12 15:30:00,9.13,9.3,9.13,9.26,1131600.0,6.8162,6.9431,6.8162,6.9133,1131600.0
2009-03-13 09:30:00,9.4,9.43,9.24,9.41,440200.0,7.0178,7.0402,6.8983,7.0253,440200.0
2009-03-13 10:00:00,9.41,9.5,9.28,9.29,452800.0,7.0253,7.0925,6.9282,6.9357,452800.0
2009-03-13 10:30:00,9.29,9.31,9.22,9.31,345800.0,6.9357,6.9506,6.8834,6.9506,345800.0
2009-03-13 11:00:00,9.3,9.38,9.26,9.38,220100.0,6.9431,7.0029,6.9133,7.0029,220100.0
2009-03-13 11:30:00,9.38,9.42,9.35,9.41,234400.0,7.0029,7.0327,6.9805,7.0253,234400.0
2009-03-13 12:00:00,9.41,9.44,9.31,9.33,252800.0,7.0253,7.0477,6.9506,6.9655,252800.0
2009-03-13 12:30:00,9.32,9.47,9.32,9.47,161300.0,6.9581,7.0701,6.9581,7.0701,161300.0
2009-03-13 13:00:00,9.47,9.5,9.46,9.5,301100.0,7.0701,7.0925,7.0626,7.0925,301100.0
2009-03-13 13:30:00,9.49,9.51,9.46,9.48,299200.0,7.085,7.0999,7.0626,7.0775,299200.0
2009-03-13 14:00:00,9.48,9.51,9.46,9.47,297800.0,7.0775,7.0999,7.0626,7.0701,297800.0
2009-03-13 14:30:00,9.47,9.5,9.43,9.44,905400.0,7.0701,7.0925,7.0402,7.0477,905400.0
2009-03-13 15:00:00,9.43,9.46,9.39,9.44,425800.0,7.0402,7.0626,7.0103,7.0477,425800.0
2009-03-13 15:30:00,9.45,9.46,9.38,9.4,1669400.0,7.0551,7.0626,7.0029,7.0178,1669400.0
2009-03-16 09:30:00,9.45,9.59,9.41,9.49,484600.0,7.0551,7.1596,7.0253,7.085,484600.0
2009-03-16 10:00:00,9.5,9.51,9.41,9.43,237800.0,7.0925,7.0999,7.0253,7.0402,237800.0
2009-03-16 10:30:00,9.43,9.5,9.43,9.44,232700.0,7.0402,7.0925,7.0402,7.0477,232700.0
2009-03-16 11:00:00,9.44,9.48,9.43,9.48,204400.0,7.0477,7.0775,7.0402,7.0775,204400.0
2009-03-16 11:30:00,9.48,9.53,9.47,9.5,373900.0,7.0775,7.1149,7.0701,7.0925,373900.0
2009-03-16 12:00:00,9.51,9.59,9.5,9.58,232300.0,7.0999,7.1596,7.0925,7.1522,232300.0
2009-03-16 12:30:00,9.58,9.63,9.56,9.62,159000.0,7.1522,7.1895,7.1373,7.182,159000.0
2009-03-16 13:00:00,9.62,9.63,9.55,9.62,169400.0,7.182,7.1895,7.1298,7.182,169400.0
2009-03-16 13:30:00,9.62,9.7,9.61,9.68,269200.0,7.182,7.2418,7.1746,7.2268,269200.0
2009-03-16 14:00:00,9.68,9.69,9.63,9.65,204300.0,7.2268,7.2343,7.1895,7.2044,204300.0
2009-03-16 14:30:00,9.65,9.67,9.52,9.53,299100.0,7.2044,7.2194,7.1074,7.1149,299100.0
2009-03-16 15:00:00,9.53,9.55,9.42,9.46,371100.0,7.1149,7.1298,7.0327,7.0626,371100.0
2009-03-16 15:30:00,9.46,9.49,9.39,9.42,451500.0,7.0626,7.085,7.0103,7.0327,451500.0
2009-03-17 09:30:00,9.45,9.7,9.2,9.51,230200.0,7.0551,7.2418,6.8685,7.0999,230200.0
2009-03-17 10:00:00,9.51,9.67,9.51,9.65,239100.0,7.0999,7.2194,7.0999,7.2044,239100.0
2009-03-17 10:30:00,9.65,9.79,9.63,9.75,186000.0,7.2044,7.309,7.1895,7.2791,186000.0
2009-03-17 11:00:00,9.76,9.76,9.59,9.6,231200.0,7.2866,7.2866,7.1596,7.1671,231200.0
2009-03-17 11:30:00,9.6,9.72,9.6,9.72,366300.0,7.1671,7.2567,7.1671,7.2567,366300.0
2009-03-17 12:00:00,9.72,9.74,9.64,9.68,239300.0,7.2567,7.2716,7.197,7.2268,239300.0
2009-03-17 12:30:00,9.67,9.7,9.59,9.65,178300.0,7.2194,7.2418,7.1596,7.2044,178300.0
2009-03-17 13:00:00,9.65,9.65,9.56,9.6,292300.0,7.2044,7.2044,7.1373,7.1671,292300.0
2009-03-17 13:30:00,9.6,9.61,9.47,9.51,288200.0,7.1671,7.1746,7.0701,7.0999,288200.0
2009-03-17 14:00:00,9.51,9.55,9.46,9.46,240400.0,7.0999,7.1298,7.0626,7.0626,240400.0
2009-03-17 14:30:00,9.46,9.54,9.44,9.51,339600.0,7.0626,7.1223,7.0477,7.0999,339600.0
2009-03-17 15:00:00,9.5,9.59,9.5,9.57,298900.0,7.0925,7.1596,7.0925,7.1447,298900.0
2009-03-17 15:30:00,9.57,9.57,9.51,9.56,616300.0,7.1447,7.1447,7.0999,7.1373,616300.0
2009-03-18 09:30:00,9.48,9.66,9.44,9.49,466700.0,7.0775,7.2119,7.0477,7.085,466700.0
2009-03-18 10:00:00,9.49,9.51,9.39,9.43,307500.0,7.085,7.0999,7.0103,7.0402,307500.0
2009-03-18 10:30:00,9.43,9.5,9.43,9.5,237300.0,7.0402,7.0925,7.0402,7.0925,237300.0
2009-03-18 11:00:00,9.5,9.5,9.45,9.45,242400.0,7.0925,7.0925,7.0551,7.0551,242400.0
2009-03-18 11:30:00,9.45,9.48,9.4,9.41,152500.0,7.0551,7.0775,7.0178,7.0253,152500.0
2009-03-18 12:00:00,9.41,9.48,9.4,9.43,237500.0,7.0253,7.0775,7.0178,7.0402,237500.0
2009-03-18 12:30:00,9.43,9.43,9.31,9.35,352400.0,7.0402,7.0402,6.9506,6.9805,352400.0
2009-03-18 13:00:00,9.35,9.38,9.29,9.31,266800.0,6.9805,7.0029,6.9357,6.9506,266800.0
2009-03-18 13:30:00,9.31,9.37,9.31,9.34,288900.0,6.9506,6.9954,6.9506,6.973,288900.0
2009-03-18 14:00:00,9.34,9.51,9.28,9.45,1013700.0,6.973,7.0999,6.9282,7.0551,1013700.0
2009-03-18 14:30:00,9.45,9.58,9.42,9.58,973300.0,7.0551,7.1522,7.0327,7.1522,973300.0
2009-03-18 15:00:00,9.57,9.59,9.38,9.42,855700.0,7.1447,7.1596,7.0029,7.0327,855700.0
2009-03-18 15:30:00,9.43,9.46,9.37,9.43,1274200.0,7.0402,7.0626,6.9954,7.0402,1274200.0
2009-03-19 09:30:00,9.66,9.66,9.25,9.37,250500.0,7.2119,7.2119,6.9058,6.9954,250500.0
2009-03-19 10:00:00,9.38,9.43,9.36,9.39,281200.0,7.0029,7.0402,6.9879,7.0103,281200.0
2009-03-19 10:30:00,9.4,9.51,9.39,9.45,313000.0,7.0178,7.0999,7.0103,7.0551,313000.0
2009-03-19 11:00:00,9.44,9.47,9.35,9.35,107000.0,7.0477,7.0701,6.9805,6.9805,107000.0
2009-03-19 11:30:00,9.35,9.36,9.28,9.31,268300.0,6.9805,6.9879,6.9282,6.9506,268300.0
2009-03-19 12:00:00,9.31,9.32,9.27,9.3,252100.0,6.9506,6.9581,6.9207,6.9431,252100.0
2009-03-19 12:30:00,9.29,9.3,9.24,9.25,124900.0,6.9357,6.9431,6.8983,6.9058,124900.0
2009-03-19 13:00:00,9.24,9.3,9.23,9.27,196600.0,6.8983,6.9431,6.8909,6.9207,196600.0
2009-03-19 13:30:00,9.28,9.32,9.26,9.3,162000.0,6.9282,6.9581,6.9133,6.9431,162000.0
2009-03-19 14:00:00,9.31,9.37,9.3,9.33,404600.0,6.9506,6.9954,6.9431,6.9655,404600.0
2009-03-19 14:30:00,9.34,9.39,9.31,9.38,484500.0,6.973,7.0103,6.9506,7.0029,484500.0
2009-03-19 15:00:00,9.38,9.41,9.34,9.35,381500.0,7.0029,7.0253,6.973,6.9805,381500.0
2009-03-19 15:30:00,9.34,9.4,9.31,9.34,355100.0,6.973,7.0178,6.9506,6.973,355100.0
2009-03-20 09:30:00,9.36,9.49,9.0,9.4,796400.0,6.9879,7.085,6.7192,7.0178,796400.0
2009-03-20 10:00:00,9.4,9.44,9.35,9.44,232900.0,7.0178,7.0477,6.9805,7.0477,232900.0
2009-03-20 10:30:00,9.43,9.45,9.31,9.36,357800.0,7.0402,7.0551,6.9506,6.9879,357800.0
2009-03-20 11:00:00,9.36,9.37,9.2,9.21,201800.0,6.9879,6.9954,6.8685,6.876,201800.0
2009-03-20 11:30:00,9.2,9.28,9.19,9.28,110500.0,6.8685,6.9282,6.861,6.9282,110500.0
2009-03-20 12:00:00,9.28,9.34,9.27,9.33,119000.0,6.9282,6.973,6.9207,6.9655,119000.0
2009-03-20 12:30:00,9.33,9.35,9.22,9.24,109400.0,6.9655,6.9805,6.8834,6.8983,109400.0
2009-03-20 13:00:00,9.23,9.29,9.19,9.22,225000.0,6.8909,6.9357,6.861,6.8834,225000.0
2009-03-20 13:30:00,9.22,9.23,9.1,9.1,177200.0,6.8834,6.8909,6.7938,6.7938,177200.0
2009-03-20 14:00:00,9.1,9.15,9.1,9.15,131400.0,6.7938,6.8312,6.7938,6.8312,131400.0
2009-03-20 14:30:00,9.15,9.16,9.1,9.15,162100.0,6.8312,6.8386,6.7938,6.8312,162100.0
2009-03-20 15:00:00,9.14,9.25,9.14,9.22,288100.0,6.8237,6.9058,6.8237,6.8834,288100.0
2009-03-20 15:30:00,9.22,9.26,9.13,9.13,823300.0,6.8834,6.9133,6.8162,6.8162,823300.0
2009-03-23 09:30:00,9.31,9.49,9.24,9.41,401900.0,6.9506,7.085,6.8983,7.0253,401900.0
2009-03-23 10:00:00,9.41,9.57,9.41,9.45,349800.0,7.0253,7.1447,7.0253,7.0551,349800.0
2009-03-23 10:30:00,9.44,9.46,9.39,9.45,240200.0,7.0477,7.0626,7.0103,7.0551,240200.0
2009-03-23 11:00:00,9.45,9.56,9.44,9.55,205100.0,7.0551,7.1373,7.0477,7.1298,205100.0
2009-03-23 11:30:00,9.55,9.76,9.55,9.71,391000.0,7.1298,7.2866,7.1298,7.2492,391000.0
2009-03-23 12:00:00,9.7,9.76,9.63,9.76,234600.0,7.2418,7.2866,7.1895,7.2866,234600.0
2009-03-23 12:30:00,9.76,9.82,9.7,9.71,283400.0,7.2866,7.3314,7.2418,7.2492,283400.0
2009-03-23 13:00:00,9.7,9.74,9.57,9.57,190600.0,7.2418,7.2716,7.1447,7.1447,190600.0
2009-03-23 13:30:00,9.57,9.58,9.47,9.52,439000.0,7.1447,7.1522,7.0701,7.1074,439000.0
2009-03-23 14:00:00,9.52,9.65,9.52,9.65,501000.0,7.1074,7.2044,7.1074,7.2044,501000.0
2009-03-23 14:30:00,9.65,9.66,9.62,9.64,524800.0,7.2044,7.2119,7.182,7.197,524800.0
2009-03-23 15:00:00,9.64,9.77,9.63,9.71,800200.0,7.197,7.294,7.1895,7.2492,800200.0
2009-03-23 15:30:00,9.71,9.8,9.7,9.8,1140200.0,7.2492,7.3164,7.2418,7.3164,1140200.0
2009-03-24 09:30:00,9.77,9.85,9.65,9.71,348700.0,7.294,7.3538,7.2044,7.2492,348700.0
2009-03-24 10:00:00,9.7,9.88,9.69,9.78,315500.0,7.2418,7.3762,7.2343,7.3015,315500.0
2009-03-24 10:30:00,9.79,9.9,9.77,9.83,428100.0,7.309,7.3911,7.294,7.3388,428100.0
2009-03-24 11:00:00,9.84,9.86,9.76,9.83,227200.0,7.3463,7.3612,7.2866,7.3388,227200.0
2009-03-24 11:30:00,9.83,9.84,9.76,9.78,204100.0,7.3388,7.3463,7.2866,7.3015,204100.0
2009-03-24 12:00:00,9.77,9.83,9.73,9.82,121800.0,7.294,7.3388,7.2642,7.3314,121800.0
2009-03-24 12:30:00,9.82,9.91,9.78,9.88,115600.0,7.3314,7.3986,7.3015,7.3762,115600.0
2009-03-24 13:00:00,9.89,10.0,9.88,10.0,219300.0,7.3836,7.4657,7.3762,7.4657,219300.0
2009-03-24 13:30:00,9.99,10.0,9.88,9.98,163000.0,7.4583,7.4657,7.3762,7.4508,163000.0
2009-03-24 14:00:00,9.97,10.04,9.93,10.01,374900.0,7.4433,7.4956,7.4135,7.4732,374900.0
2009-03-24 14:30:00,10.0,10.0,9.95,9.96,232400.0,7.4657,7.4657,7.4284,7.4359,232400.0
2009-03-24 15:00:00,9.97,9.99,9.92,9.96,235800.0,7.4433,7.4583,7.406,7.4359,235800.0
2009-03-24 15:30:00,9.96,10.01,9.88,9.88,408100.0,7.4359,7.4732,7.3762,7.3762,408100.0
2009-03-25 09:30:00,10.04,10.15,9.92,10.03,443600.0,7.4956,7.5777,7.406,7.4881,443600.0
2009-03-25 10:00:00,10.03,10.11,9.98,10.0,279700.0,7.4881,7.5479,7.4508,7.4657,279700.0
2009-03-25 10:30:00,10.0,10.07,9.95,9.98,275400.0,7.4657,7.518,7.4284,7.4508,275400.0
2009-03-25 11:00:00,9.97,10.05,9.97,10.02,174000.0,7.4433,7.5031,7.4433,7.4807,174000.0
2009-03-25 11:30:00,10.01,10.11,10.01,10.1,117500.0,7.4732,7.5479,7.4732,7.5404,117500.0
2009-03-25 12:00:00,10.09,10.15,10.05,10.07,112500.0,7.5329,7.5777,7.5031,7.518,112500.0
2009-03-25 12:30:00,10.06,10.13,10.06,10.1,179300.0,7.5105,7.5628,7.5105,7.5404,179300.0
2009-03-25 13:00:00,10.1,10.11,9.95,10.0,294800.0,7.5404,7.5479,7.4284,7.4657,294800.0
2009-03-25 13:30:00,9.99,10.0,9.89,9.93,188000.0,7.4583,7.4657,7.3836,7.4135,188000.0
2009-03-25 14:00:00,9.92,9.93,9.77,9.82,252800.0,7.406,7.4135,7.294,7.3314,252800.0
2009-03-25 14:30:00,9.82,9.82,9.6,9.63,504300.0,7.3314,7.3314,7.1671,7.1895,504300.0
2009-03-25 15:00:00,9.62,9.83,9.55,9.81,673100.0,7.182,7.3388,7.1298,7.3239,673100.0
2009-03-25 15:30:00,9.81,9.9,9.71,9.89,718500.0,7.3239,7.3911,7.2492,7.3836,718500.0
2009-03-26 09:30:00,9.95,10.1,9.6,9.98,411100.0,7.4284,7.5404,7.1671,7.4508,411100.0
2009-03-26 10:00:00,9.98,10.0,9.83,9.86,349900.0,7.4508,7.4657,7.3388,7.3612,349900.0
2009-03-26 10:30:00,9.85,9.92,9.79,9.84,309100.0,7.3538,7.406,7.309,7.3463,309100.0
2009-03-26 11:00:00,9.84,9.89,9.81,9.82,150800.0,7.3463,7.3836,7.3239,7.3314,150800.0
2009-03-26 11:30:00,9.82,9.91,9.81,9.88,208600.0,7.3314,7.3986,7.3239,7.3762,208600.0
2009-03-26 12:00:00,9.88,9.93,9.85,9.92,213300.0,7.3762,7.4135,7.3538,7.406,213300.0
2009-03-26 12:30:00,9.91,9.92,9.83,9.86,177500.0,7.3986,7.406,7.3388,7.3612,177500.0
2009-03-26 13:00:00,9.87,10.05,9.87,10.03,288600.0,7.3687,7.5031,7.3687,7.4881,288600.0
2009-03-26 13:30:00,10.02,10.05,9.98,10.0,274000.0,7.4807,7.5031,7.4508,7.4657,274000.0
2009-03-26 14:00:00,10.0,10.07,9.91,9.91,315800.0,7.4657,7.518,7.3986,7.3986,315800.0
2009-03-26 14:30:00,9.91,9.95,9.8,9.8,276600.0,7.3986,7.4284,7.3164,7.3164,276600.0
2009-03-26 15:00:00,9.8,9.88,9.77,9.85,429400.0,7.3164,7.3762,7.294,7.3538,429400.0
2009-03-26 15:30:00,9.85,9.95,9.82,9.93,878300.0,7.3538,7.4284,7.3314,7.4135,878300.0
2009-03-27 09:30:00,9.81,10.09,9.58,9.74,316400.0,7.3239,7.5329,7.1522,7.2716,316400.0
2009-03-27 10:00:00,9.74,9.77,9.57,9.58,329300.0,7.2716,7.294,7.1447,7.1522,329300.0
2009-03-27 10:30:00,9.58,9.61,9.53,9.53,242600.0,7.1522,7.1746,7.1149,7.1149,242600.0
2009-03-27 11:00:00,9.54,9.62,9.5,9.59,214800.0,7.1223,7.182,7.0925,7.1596,214800.0
2009-03-27 11:30:00,9.58,9.68,9.58,9.65,210400.0,7.1522,7.2268,7.1522,7.2044,210400.0
2009-03-27 12:00:00,9.66,9.7,9.65,9.7,237300.0,7.2119,7.2418,7.2044,7.2418,237300.0
2009-03-27 12:30:00,9.71,9.81,9.71,9.76,169500.0,7.2492,7.3239,7.2492,7.2866,169500.0
2009-03-27 13:00:00,9.77,9.87,9.76,9.83,245000.0,7.294,7.3687,7.2866,7.3388,245000.0
2009-03-27 13:30:00,9.83,9.85,9.65,9.68,234500.0,7.3388,7.3538,7.2044,7.2268,234500.0
2009-03-27 14:00:00,9.68,9.85,9.66,9.84,416700.0,7.2268,7.3538,7.2119,7.3463,416700.0
2009-03-27 14:30:00,9.84,9.85,9.75,9.82,214800.0,7.3463,7.3538,7.2791,7.3314,214800.0
2009-03-27 15:00:00,9.82,9.89,9.82,9.85,316400.0,7.3314,7.3836,7.3314,7.3538,316400.0
2009-03-27 15:30:00,9.86,9.92,9.82,9.84,668300.0,7.3612,7.406,7.3314,7.3463,668300.0
2009-03-30 09:30:00,9.56,9.72,9.49,9.51,269900.0,7.1373,7.2567,7.085,7.0999,269900.0
2009-03-30 10:00:00,9.5,9.54,9.43,9.46,281600.0,7.0925,7.1223,7.0402,7.0626,281600.0
2009-03-30 10:30:00,9.46,9.46,9.41,9.42,146100.0,7.0626,7.0626,7.0253,7.0327,146100.0
2009-03-30 11:00:00,9.42,9.43,9.25,9.25,359200.0,7.0327,7.0402,6.9058,6.9058,359200.0
2009-03-30 11:30:00,9.25,9.25,9.16,9.2,164500.0,6.9058,6.9058,6.8386,6.8685,164500.0
2009-03-30 12:00:00,9.2,9.32,9.19,9.32,174000.0,6.8685,6.9581,6.861,6.9581,174000.0
2009-03-30 12:30:00,9.32,9.33,9.25,9.25,117500.0,6.9581,6.9655,6.9058,6.9058,117500.0
2009-03-30 13:00:00,9.25,9.26,9.23,9.25,63500.0,6.9058,6.9133,6.8909,6.9058,63500.0
2009-03-30 13:30:00,9.26,9.26,9.2,9.2,109100.0,6.9133,6.9133,6.8685,6.8685,109100.0
2009-03-30 14:00:00,9.2,9.28,9.2,9.26,123800.0,6.8685,6.9282,6.8685,6.9133,123800.0
2009-03-30 14:30:00,9.25,9.29,9.23,9.23,148900.0,6.9058,6.9357,6.8909,6.8909,148900.0
2009-03-30 15:00:00,9.23,9.34,9.23,9.28,259500.0,6.8909,6.973,6.8909,6.9282,259500.0
2009-03-30 15:30:00,9.29,9.36,9.29,9.33,375400.0,6.9357,6.9879,6.9357,6.9655,375400.0
2009-03-31 09:30:00,9.28,9.44,9.19,9.22,432100.0,6.9282,7.0477,6.861,6.8834,432100.0
2009-03-31 10:00:00,9.22,9.26,9.14,9.21,350100.0,6.8834,6.9133,6.8237,6.876,350100.0
2009-03-31 10:30:00,9.21,9.4,9.21,9.28,696400.0,6.876,7.0178,6.876,6.9282,696400.0
2009-03-31 11:00:00,9.29,9.35,9.27,9.34,148100.0,6.9357,6.9805,6.9207,6.973,148100.0
2009-03-31 11:30:00,9.35,9.51,9.34,9.42,187500.0,6.9805,7.0999,6.973,7.0327,187500.0
2009-03-31 12:00:00,9.41,9.45,9.36,9.45,97600.0,7.0253,7.0551,6.9879,7.0551,97600.0
2009-03-31 12:30:00,9.44,9.44,9.36,9.39,169500.0,7.0477,7.0477,6.9879,7.0103,169500.0
2009-03-31 13:00:00,9.39,9.42,9.39,9.4,94200.0,7.0103,7.0327,7.0103,7.0178,94200.0
2009-03-31 13:30:00,9.39,9.45,9.39,9.45,108100.0,7.0103,7.0551,7.0103,7.0551,108100.0
2009-03-31 14:00:00,9.45,9.47,9.42,9.45,223400.0,7.0551,7.0701,7.0327,7.0551,223400.0
2009-03-31 14:30:00,9.45,9.59,9.44,9.56,268700.0,7.0551,7.1596,7.0477,7.1373,268700.0
2009-03-31 15:00:00,9.56,9.56,9.49,9.52,230200.0,7.1373,7.1373,7.085,7.1074,230200.0
2009-03-31 15:30:00,9.52,9.52,9.38,9.41,540700.0,7.1074,7.1074,7.0029,7.0253,540700.0
2009-04-01 09:30:00,9.25,9.3,9.16,9.19,246900.0,6.9058,6.9431,6.8386,6.861,246900.0
2009-04-01 10:00:00,9.18,9.44,9.18,9.42,266500.0,6.8536,7.0477,6.8536,7.0327,266500.0
2009-04-01 10:30:00,9.42,9.51,9.39,9.47,204900.0,7.0327,7.0999,7.0103,7.0701,204900.0
2009-04-01 11:00:00,9.47,9.58,9.47,9.56,210100.0,7.0701,7.1522,7.0701,7.1373,210100.0
2009-04-01 11:30:00,9.56,9.65,9.54,9.63,153000.0,7.1373,7.2044,7.1223,7.1895,153000.0
2009-04-01 12:00:00,9.64,9.7,9.6,9.61,97600.0,7.197,7.2418,7.1671,7.1746,97600.0
2009-04-01 12:30:00,9.6,9.61,9.55,9.55,76000.0,7.1671,7.1746,7.1298,7.1298,76000.0
2009-04-01 13:00:00,9.55,9.65,9.55,9.63,103700.0,7.1298,7.2044,7.1298,7.1895,103700.0
2009-04-01 13:30:00,9.64,9.68,9.59,9.61,112500.0,7.197,7.2268,7.1596,7.1746,112500.0
2009-04-01 14:00:00,9.6,9.67,9.59,9.64,184000.0,7.1671,7.2194,7.1596,7.197,184000.0
2009-04-01 14:30:00,9.64,9.75,9.63,9.72,291600.0,7.197,7.2791,7.1895,7.2567,291600.0
2009-04-01 15:00:00,9.73,9.74,9.67,9.72,440500.0,7.2642,7.2716,7.2194,7.2567,440500.0
2009-04-01 15:30:00,9.71,9.82,9.68,9.77,696500.0,7.2492,7.3314,7.2268,7.294,696500.0
2009-04-02 09:30:00,9.9,9.98,9.81,9.94,259200.0,7.3911,7.4508,7.3239,7.421,259200.0
2009-04-02 10:00:00,9.94,10.05,9.94,9.97,268500.0,7.421,7.5031,7.421,7.4433,268500.0
2009-04-02 10:30:00,9.97,10.13,9.94,10.12,398000.0,7.4433,7.5628,7.421,7.5553,398000.0
2009-04-02 11:00:00,10.11,10.25,10.04,10.17,350500.0,7.5479,7.6524,7.4956,7.5927,350500.0
2009-04-02 11:30:00,10.18,10.18,10.05,10.05,384400.0,7.6001,7.6001,7.5031,7.5031,384400.0
2009-04-02 12:00:00,10.05,10.16,10.02,10.14,221900.0,7.5031,7.5852,7.4807,7.5703,221900.0
2009-04-02 12:30:00,10.14,10.16,10.09,10.1,206000.0,7.5703,7.5852,7.5329,7.5404,206000.0
2009-04-02 13:00:00,10.09,10.11,10.06,10.11,159700.0,7.5329,7.5479,7.5105,7.5479,159700.0
2009-04-02 13:30:00,10.1,10.14,10.04,10.07,251100.0,7.5404,7.5703,7.4956,7.518,251100.0
2009-04-02 14:00:00,10.07,10.15,10.06,10.13,162400.0,7.518,7.5777,7.5105,7.5628,162400.0
2009-04-02 14:30:00,10.14,10.16,10.1,10.1,194700.0,7.5703,7.5852,7.5404,7.5404,194700.0
2009-04-02 15:00:00,10.1,10.15,10.06,10.1,411300.0,7.5404,7.5777,7.5105,7.5404,411300.0
2009-04-02 15:30:00,10.11,10.13,10.0,10.03,367800.0,7.5479,7.5628,7.4657,7.4881,367800.0
2009-04-03 09:30:00,10.05,10.3,9.96,10.25,286500.0,7.5031,7.6897,7.4359,7.6524,286500.0
2009-04-03 10:00:00,10.25,10.25,10.13,10.22,255000.0,7.6524,7.6524,7.5628,7.63,255000.0
2009-04-03 10:30:00,10.23,10.23,10.12,10.15,133600.0,7.6375,7.6375,7.5553,7.5777,133600.0
2009-04-03 11:00:00,10.14,10.18,10.11,10.17,115300.0,7.5703,7.6001,7.5479,7.5927,115300.0
2009-04-03 11:30:00,10.17,10.2,10.15,10.16,83500.0,7.5927,7.6151,7.5777,7.5852,83500.0
2009-04-03 12:00:00,10.15,10.24,10.15,10.23,132900.0,7.5777,7.6449,7.5777,7.6375,132900.0
2009-04-03 12:30:00,10.24,10.27,10.2,10.2,193900.0,7.6449,7.6673,7.6151,7.6151,193900.0
2009-04-03 13:00:00,10.21,10.3,10.17,10.3,137500.0,7.6225,7.6897,7.5927,7.6897,137500.0
2009-04-03 13:30:00,10.3,10.32,10.24,10.29,196300.0,7.6897,7.7046,7.6449,7.6823,196300.0
2009-04-03 14:00:00,10.29,10.32,10.27,10.31,152300.0,7.6823,7.7046,7.6673,7.6972,152300.0
2009-04-03 14:30:00,10.31,10.43,10.3,10.42,340900.0,7.6972,7.7868,7.6897,7.7793,340900.0
2009-04-03 15:00:00,10.41,10.45,10.32,10.38,477800.0,7.7718,7.8017,7.7046,7.7494,477800.0
2009-04-03 15:30:00,10.39,10.54,10.37,10.51,726000.0,7.7569,7.8689,7.742,7.8465,726000.0
2009-04-06 09:30:00,10.45,10.52,10.26,10.4,341900.0,7.8017,7.854,7.6599,7.7644,341900.0
2009-04-06 10:00:00,10.4,10.44,10.3,10.3,270100.0,7.7644,7.7942,7.6897,7.6897,270100.0
2009-04-06 10:30:00,10.3,10.36,10.26,10.35,284800.0,7.6897,7.7345,7.6599,7.727,284800.0
2009-04-06 11:00:00,10.34,10.35,10.24,10.32,203600.0,7.7196,7.727,7.6449,7.7046,203600.0
2009-04-06 11:30:00,10.32,10.32,10.17,10.17,263000.0,7.7046,7.7046,7.5927,7.5927,263000.0
2009-04-06 12:00:00,10.17,10.21,10.17,10.18,95100.0,7.5927,7.6225,7.5927,7.6001,95100.0
2009-04-06 12:30:00,10.19,10.25,10.16,10.25,117000.0,7.6076,7.6524,7.5852,7.6524,117000.0
2009-04-06 13:00:00,10.26,10.29,10.17,10.19,219700.0,7.6599,7.6823,7.5927,7.6076,219700.0
2009-04-06 13:30:00,10.19,10.3,10.16,10.23,185200.0,7.6076,7.6897,7.5852,7.6375,185200.0
2009-04-06 14:00:00,10.23,10.26,10.19,10.25,164800.0,7.6375,7.6599,7.6076,7.6524,164800.0
2009-04-06 14:30:00,10.26,10.27,10.2,10.22,257600.0,7.6599,7.6673,7.6151,7.63,257600.0
2009-04-06 15:00:00,10.22,10.25,10.17,10.19,236000.0,7.63,7.6524,7.5927,7.6076,236000.0
2009-04-06 15:30:00,10.19,10.28,10.17,10.23,385100.0,7.6076,7.6748,7.5927,7.6375,385100.0
2009-04-07 09:30:00,10.12,10.21,9.98,10.18,252600.0,7.5553,7.6225,7.4508,7.6001,252600.0
2009-04-07 10:00:00,10.18,10.23,10.12,10.17,192700.0,7.6001,7.6375,7.5553,7.5927,192700.0
2009-04-07 10:30:00,10.17,10.27,10.16,10.25,125700.0,7.5927,7.6673,7.5852,7.6524,125700.0
2009-04-07 11:00:00,10.24,10.37,10.23,10.34,140100.0,7.6449,7.742,7.6375,7.7196,140100.0
2009-04-07 11:30:00,10.34,10.39,10.26,10.33,206100.0,7.7196,7.7569,7.6599,7.7121,206100.0
2009-04-07 12:00:00,10.34,10.44,10.33,10.36,198100.0,7.7196,7.7942,7.7121,7.7345,198100.0
2009-04-07 12:30:00,10.36,10.51,10.33,10.44,351200.0,7.7345,7.8465,7.7121,7.7942,351200.0
2009-04-07 13:00:00,10.44,10.48,10.38,10.46,193600.0,7.7942,7.8241,7.7494,7.8092,193600.0
2009-04-07 13:30:00,10.45,10.47,10.35,10.35,142500.0,7.8017,7.8166,7.727,7.727,142500.0
2009-04-07 14:00:00,10.35,10.42,10.34,10.39,293700.0,7.727,7.7793,7.7196,7.7569,293700.0
2009-04-07 14:30:00,10.38,10.41,10.28,10.4,181800.0,7.7494,7.7718,7.6748,7.7644,181800.0
2009-04-07 15:00:00,10.41,10.48,10.36,10.39,405400.0,7.7718,7.8241,7.7345,7.7569,405400.0
2009-04-07 15:30:00,10.39,10.46,10.35,10.36,779100.0,7.7569,7.8092,7.727,7.7345,779100.0
2009-04-08 09:30:00,10.38,10.63,10.37,10.57,257500.0,7.7494,7.9361,7.742,7.8913,257500.0
2009-04-08 10:00:00,10.56,10.61,10.47,10.48,212600.0,7.8838,7.9212,7.8166,7.8241,212600.0
2009-04-08 10:30:00,10.48,10.52,10.45,10.5,142000.0,7.8241,7.854,7.8017,7.839,142000.0
2009-04-08 11:00:00,10.49,10.54,10.42,10.42,588700.0,7.8316,7.8689,7.7793,7.7793,588700.0
2009-04-08 11:30:00,10.42,10.52,10.4,10.5,303200.0,7.7793,7.854,7.7644,7.839,303200.0
2009-04-08 12:00:00,10.49,10.55,10.46,10.52,123100.0,7.8316,7.8764,7.8092,7.854,123100.0
2009-04-08 12:30:00,10.53,10.61,10.52,10.56,231400.0,7.8614,7.9212,7.854,7.8838,231400.0
2009-04-08 13:00:00,10.56,10.58,10.54,10.57,105300.0,7.8838,7.8988,7.8689,7.8913,105300.0
2009-04-08 13:30:00,10.57,10.62,10.57,10.58,325900.0,7.8913,7.9286,7.8913,7.8988,325900.0
2009-04-08 14:00:00,10.59,10.59,10.43,10.44,529200.0,7.9062,7.9062,7.7868,7.7942,529200.0
2009-04-08 14:30:00,10.44,10.47,10.38,10.4,296800.0,7.7942,7.8166,7.7494,7.7644,296800.0
2009-04-08 15:00:00,10.39,10.53,10.37,10.47,519800.0,7.7569,7.8614,7.742,7.8166,519800.0
2009-04-08 15:30:00,10.47,10.53,10.46,10.51,496000.0,7.8166,7.8614,7.8092,7.8465,496000.0
2009-04-09 09:30:00,10.75,10.78,10.56,10.57,613800.0,8.0257,8.0481,7.8838,7.8913,613800.0
2009-04-09 10:00:00,10.57,10.69,10.56,10.66,259200.0,7.8913,7.9809,7.8838,7.9585,259200.0
2009-04-09 10:30:00,10.66,10.86,10.63,10.78,560400.0,7.9585,8.1078,7.9361,8.0481,560400.0
2009-04-09 11:00:00,10.77,10.94,10.76,10.85,248200.0,8.0406,8.1675,8.0331,8.1003,248200.0
2009-04-09 11:30:00,10.84,10.85,10.78,10.83,136300.0,8.0929,8.1003,8.0481,8.0854,136300.0
2009-04-09 12:00:00,10.83,10.89,10.82,10.89,113900.0,8.0854,8.1302,8.0779,8.1302,113900.0
2009-04-09 12:30:00,10.88,10.89,10.87,10.88,83400.0,8.1227,8.1302,8.1153,8.1227,83400.0
2009-04-09 13:00:00,10.88,10.95,10.87,10.93,235300.0,8.1227,8.175,8.1153,8.1601,235300.0
2009-04-09 13:30:00,10.93,10.98,10.92,10.96,192100.0,8.1601,8.1974,8.1526,8.1825,192100.0
2009-04-09 14:00:00,10.96,11.0,10.89,10.96,410900.0,8.1825,8.2123,8.1302,8.1825,410900.0
2009-04-09 14:30:00,10.96,11.0,10.93,10.97,370600.0,8.1825,8.2123,8.1601,8.1899,370600.0
2009-04-09 15:00:00,10.97,11.0,10.96,10.97,381400.0,8.1899,8.2123,8.1825,8.1899,381400.0
2009-04-09 15:30:00,10.98,10.99,10.92,10.99,667300.0,8.1974,8.2049,8.1526,8.2049,667300.0
2009-04-13 09:30:00,10.8,11.07,10.8,11.03,309600.0,8.063,8.2646,8.063,8.2347,309600.0
2009-04-13 10:00:00,11.03,11.14,11.03,11.1,365000.0,8.2347,8.3168,8.2347,8.287,365000.0
2009-04-13 10:30:00,11.1,11.13,11.02,11.07,184500.0,8.287,8.3094,8.2273,8.2646,184500.0
2009-04-13 11:00:00,11.06,11.06,10.97,11.01,232500.0,8.2571,8.2571,8.1899,8.2198,232500.0
2009-04-13 11:30:00,11.01,11.02,10.97,10.99,120400.0,8.2198,8.2273,8.1899,8.2049,120400.0
2009-04-13 12:00:00,11.0,11.01,10.99,11.01,80700.0,8.2123,8.2198,8.2049,8.2198,80700.0
2009-04-13 12:30:00,11.01,11.03,11.0,11.01,144500.0,8.2198,8.2347,8.2123,8.2198,144500.0
2009-04-13 13:00:00,11.01,11.17,11.0,11.16,275600.0,8.2198,8.3392,8.2123,8.3318,275600.0
2009-04-13 13:30:00,11.16,11.31,11.16,11.3,279100.0,8.3318,8.4438,8.3318,8.4363,279100.0
2009-04-13 14:00:00,11.31,11.31,11.12,11.14,164500.0,8.4438,8.4438,8.3019,8.3168,164500.0
2009-04-13 14:30:00,11.14,11.22,11.14,11.21,241100.0,8.3168,8.3766,8.3168,8.3691,241100.0
2009-04-13 15:00:00,11.2,11.32,11.19,11.3,367400.0,8.3616,8.4512,8.3542,8.4363,367400.0
2009-04-13 15:30:00,11.3,11.34,11.23,11.23,478400.0,8.4363,8.4662,8.384,8.384,478400.0
2009-04-14 09:30:00,11.18,11.23,10.8,10.95,315100.0,8.3467,8.384,8.063,8.175,315100.0
2009-04-14 10:00:00,10.95,10.98,10.87,10.95,207300.0,8.175,8.1974,8.1153,8.175,207300.0
2009-04-14 10:30:00,10.95,11.03,10.9,10.93,208600.0,8.175,8.2347,8.1377,8.1601,208600.0
2009-04-14 11:00:00,10.94,10.97,10.87,10.9,167000.0,8.1675,8.1899,8.1153,8.1377,167000.0
2009-04-14 11:30:00,10.9,10.93,10.84,10.85,187900.0,8.1377,8.1601,8.0929,8.1003,187900.0
2009-04-14 12:00:00,10.86,10.87,10.79,10.84,136600.0,8.1078,8.1153,8.0555,8.0929,136600.0
2009-04-14 12:30:00,10.84,10.86,10.74,10.75,215300.0,8.0929,8.1078,8.0182,8.0257,215300.0
2009-04-14 13:00:00,10.74,10.76,10.69,10.74,225000.0,8.0182,8.0331,7.9809,8.0182,225000.0
2009-04-14 13:30:00,10.75,10.81,10.73,10.8,459400.0,8.0257,8.0705,8.0107,8.063,459400.0
2009-04-14 14:00:00,10.8,10.81,10.75,10.76,292400.0,8.063,8.0705,8.0257,8.0331,292400.0
2009-04-14 14:30:00,10.76,10.77,10.64,10.71,429900.0,8.0331,8.0406,7.9436,7.9958,429900.0
2009-04-14 15:00:00,10.72,10.77,10.7,10.71,532100.0,8.0033,8.0406,7.9883,7.9958,532100.0
2009-04-14 15:30:00,10.7,10.76,10.69,10.71,504700.0,7.9883,8.0331,7.9809,7.9958,504700.0
2009-04-15 09:30:00,10.62,10.83,10.61,10.78,255800.0,7.9286,8.0854,7.9212,8.0481,255800.0
2009-04-15 10:00:00,10.78,10.88,10.75,10.79,260600.0,8.0481,8.1227,8.0257,8.0555,260600.0
2009-04-15 10:30:00,10.8,10.8,10.71,10.71,210700.0,8.063,8.063,7.9958,7.9958,210700.0
2009-04-15 11:00:00,10.71,10.75,10.66,10.66,258400.0,7.9958,8.0257,7.9585,7.9585,258400.0
2009-04-15 11:30:00,10.67,10.69,10.63,10.65,218500.0,7.966,7.9809,7.9361,7.951,218500.0
2009-04-15 12:00:00,10.65,10.66,10.62,10.62,119000.0,7.951,7.9585,7.9286,7.9286,119000.0
2009-04-15 12:30:00,10.63,10.71,10.62,10.71,109800.0,7.9361,7.9958,7.9286,7.9958,109800.0
2009-04-15 13:00:00,10.71,10.73,10.65,10.71,196100.0,7.9958,8.0107,7.951,7.9958,196100.0
2009-04-15 13:30:00,10.71,10.76,10.68,10.75,261000.0,7.9958,8.0331,7.9734,8.0257,261000.0
2009-04-15 14:00:00,10.75,10.8,10.69,10.73,282600.0,8.0257,8.063,7.9809,8.0107,282600.0
2009-04-15 14:30:00,10.72,10.75,10.68,10.71,243400.0,8.0033,8.0257,7.9734,7.9958,243400.0
2009-04-15 15:00:00,10.71,10.75,10.66,10.72,347700.0,7.9958,8.0257,7.9585,8.0033,347700.0
2009-04-15 15:30:00,10.72,10.79,10.7,10.78,597100.0,8.0033,8.0555,7.9883,8.0481,597100.0
2009-04-16 09:30:00,10.83,10.85,10.7,10.75,191100.0,8.0854,8.1003,7.9883,8.0257,191100.0
2009-04-16 10:00:00,10.76,10.83,10.72,10.82,378200.0,8.0331,8.0854,8.0033,8.0779,378200.0
2009-04-16 10:30:00,10.82,10.84,10.75,10.8,163200.0,8.0779,8.0929,8.0257,8.063,163200.0
2009-04-16 11:00:00,10.8,10.88,10.79,10.88,176200.0,8.063,8.1227,8.0555,8.1227,176200.0
2009-04-16 11:30:00,10.88,10.9,10.87,10.88,167700.0,8.1227,8.1377,8.1153,8.1227,167700.0
2009-04-16 12:00:00,10.88,10.89,10.85,10.86,87000.0,8.1227,8.1302,8.1003,8.1078,87000.0
2009-04-16 12:30:00,10.86,10.87,10.84,10.85,88700.0,8.1078,8.1153,8.0929,8.1003,88700.0
2009-04-16 13:00:00,10.85,10.85,10.84,10.85,59200.0,8.1003,8.1003,8.0929,8.1003,59200.0
2009-04-16 13:30:00,10.85,10.85,10.81,10.82,148300.0,8.1003,8.1003,8.0705,8.0779,148300.0
2009-04-16 14:00:00,10.82,10.89,10.82,10.88,380900.0,8.0779,8.1302,8.0779,8.1227,380900.0
2009-04-16 14:30:00,10.88,10.94,10.87,10.94,166200.0,8.1227,8.1675,8.1153,8.1675,166200.0
2009-04-16 15:00:00,10.94,11.0,10.93,10.96,303600.0,8.1675,8.2123,8.1601,8.1825,303600.0
2009-04-16 15:30:00,10.97,10.98,10.92,10.92,511800.0,8.1899,8.1974,8.1526,8.1526,511800.0
2009-04-17 09:30:00,11.0,11.09,10.93,11.0,539600.0,8.2123,8.2795,8.1601,8.2123,539600.0
2009-04-17 10:00:00,10.99,11.02,10.91,10.92,148300.0,8.2049,8.2273,8.1451,8.1526,148300.0
2009-04-17 10:30:00,10.92,10.93,10.86,10.87,91700.0,8.1526,8.1601,8.1078,8.1153,91700.0
2009-04-17 11:00:00,10.87,10.92,10.86,10.91,91400.0,8.1153,8.1526,8.1078,8.1451,91400.0
2009-04-17 11:30:00,10.91,10.96,10.9,10.92,128600.0,8.1451,8.1825,8.1377,8.1526,128600.0
2009-04-17 12:00:00,10.92,10.95,10.91,10.95,83200.0,8.1526,8.175,8.1451,8.175,83200.0
2009-04-17 12:30:00,10.95,11.01,10.92,11.0,147700.0,8.175,8.2198,8.1526,8.2123,147700.0
2009-04-17 13:00:00,11.0,11.0,10.95,11.0,208200.0,8.2123,8.2123,8.175,8.2123,208200.0
2009-04-17 13:30:00,11.0,11.09,10.99,11.08,172600.0,8.2123,8.2795,8.2049,8.272,172600.0
2009-04-17 14:00:00,11.08,11.16,11.06,11.16,443100.0,8.272,8.3318,8.2571,8.3318,443100.0
2009-04-17 14:30:00,11.16,11.18,11.13,11.15,269100.0,8.3318,8.3467,8.3094,8.3243,269100.0
2009-04-17 15:00:00,11.15,11.28,11.14,11.28,428100.0,8.3243,8.4214,8.3168,8.4214,428100.0
2009-04-17 15:30:00,11.27,11.28,11.12,11.17,561400.0,8.4139,8.4214,8.3019,8.3392,561400.0
2009-04-20 09:30:00,11.0,11.02,10.87,10.99,387600.0,8.2123,8.2273,8.1153,8.2049,387600.0
2009-04-20 10:00:00,10.99,11.0,10.91,10.91,299400.0,8.2049,8.2123,8.1451,8.1451,299400.0
2009-04-20 10:30:00,10.91,10.93,10.79,10.82,167200.0,8.1451,8.1601,8.0555,8.0779,167200.0
2009-04-20 11:00:00,10.83,10.95,10.82,10.93,355800.0,8.0854,8.175,8.0779,8.1601,355800.0
2009-04-20 11:30:00,10.93,10.93,10.73,10.74,185400.0,8.1601,8.1601,8.0107,8.0182,185400.0
2009-04-20 12:00:00,10.74,10.74,10.65,10.72,192000.0,8.0182,8.0182,7.951,8.0033,192000.0
2009-04-20 12:30:00,10.72,10.73,10.61,10.7,247400.0,8.0033,8.0107,7.9212,7.9883,247400.0
2009-04-20 13:00:00,10.7,10.7,10.56,10.56,121300.0,7.9883,7.9883,7.8838,7.8838,121300.0
2009-04-20 13:30:00,10.57,10.63,10.56,10.6,190400.0,7.8913,7.9361,7.8838,7.9137,190400.0
2009-04-20 14:00:00,10.59,10.65,10.59,10.64,212400.0,7.9062,7.951,7.9062,7.9436,212400.0
2009-04-20 14:30:00,10.64,10.68,10.62,10.65,218500.0,7.9436,7.9734,7.9286,7.951,218500.0
2009-04-20 15:00:00,10.65,10.66,10.56,10.56,277600.0,7.951,7.9585,7.8838,7.8838,277600.0
2009-04-20 15:30:00,10.57,10.66,10.56,10.61,642200.0,7.8913,7.9585,7.8838,7.9212,642200.0
2009-04-21 09:30:00,10.53,10.88,10.52,10.78,189000.0,7.8614,8.1227,7.854,8.0481,189000.0
2009-04-21 10:00:00,10.78,10.79,10.63,10.63,236100.0,8.0481,8.0555,7.9361,7.9361,236100.0
2009-04-21 10:30:00,10.63,10.76,10.58,10.75,308400.0,7.9361,8.0331,7.8988,8.0257,308400.0
2009-04-21 11:00:00,10.76,10.78,10.74,10.77,229700.0,8.0331,8.0481,8.0182,8.0406,229700.0
2009-04-21 11:30:00,10.77,10.77,10.68,10.75,242500.0,8.0406,8.0406,7.9734,8.0257,242500.0
2009-04-21 12:00:00,10.75,10.79,10.73,10.74,120200.0,8.0257,8.0555,8.0107,8.0182,120200.0
2009-04-21 12:30:00,10.75,10.76,10.73,10.74,121600.0,8.0257,8.0331,8.0107,8.0182,121600.0
2009-04-21 13:00:00,10.73,10.83,10.73,10.8,442900.0,8.0107,8.0854,8.0107,8.063,442900.0
2009-04-21 13:30:00,10.8,10.8,10.71,10.8,361000.0,8.063,8.063,7.9958,8.063,361000.0
2009-04-21 14:00:00,10.8,10.85,10.77,10.82,328200.0,8.063,8.1003,8.0406,8.0779,328200.0
2009-04-21 14:30:00,10.83,10.85,10.77,10.77,227500.0,8.0854,8.1003,8.0406,8.0406,227500.0
2009-04-21 15:00:00,10.77,10.88,10.76,10.86,299600.0,8.0406,8.1227,8.0331,8.1078,299600.0
2009-04-21 15:30:00,10.86,10.88,10.82,10.87,518800.0,8.1078,8.1227,8.0779,8.1153,518800.0
2009-04-22 09:30:00,10.79,10.9,10.79,10.9,243000.0,8.0555,8.1377,8.0555,8.1377,243000.0
2009-04-22 10:00:00,10.9,11.04,10.89,10.99,364200.0,8.1377,8.2422,8.1302,8.2049,364200.0
2009-04-22 10:30:00,10.99,10.99,10.88,10.89,190500.0,8.2049,8.2049,8.1227,8.1302,190500.0
2009-04-22 11:00:00,10.89,10.94,10.86,10.94,144000.0,8.1302,8.1675,8.1078,8.1675,144000.0
2009-04-22 11:30:00,10.94,11.05,10.93,11.03,324900.0,8.1675,8.2496,8.1601,8.2347,324900.0
2009-04-22 12:00:00,11.03,11.04,10.91,10.91,150600.0,8.2347,8.2422,8.1451,8.1451,150600.0
2009-04-22 12:30:00,10.9,10.92,10.84,10.9,108800.0,8.1377,8.1526,8.0929,8.1377,108800.0
2009-04-22 13:00:00,10.9,10.99,10.87,10.98,316500.0,8.1377,8.2049,8.1153,8.1974,316500.0
2009-04-22 13:30:00,10.98,11.0,10.95,10.98,506100.0,8.1974,8.2123,8.175,8.1974,506100.0
2009-04-22 14:00:00,10.98,11.05,10.98,11.05,148600.0,8.1974,8.2496,8.1974,8.2496,148600.0
2009-04-22 14:30:00,11.05,11.08,11.02,11.02,288400.0,8.2496,8.272,8.2273,8.2273,288400.0
2009-04-22 15:00:00,11.02,11.08,11.0,11.04,372300.0,8.2273,8.272,8.2123,8.2422,372300.0
2009-04-22 15:30:00,11.03,11.04,10.91,10.92,924100.0,8.2347,8.2422,8.1451,8.1526,924100.0
2009-04-23 09:30:00,10.83,11.02,10.74,10.75,254200.0,8.0854,8.2273,8.0182,8.0257,254200.0
2009-04-23 10:00:00,10.75,10.86,10.7,10.83,268200.0,8.0257,8.1078,7.9883,8.0854,268200.0
2009-04-23 10:30:00,10.84,10.88,10.8,10.81,175700.0,8.0929,8.1227,8.063,8.0705,175700.0
2009-04-23 11:00:00,10.81,10.84,10.7,10.73,178900.0,8.0705,8.0929,7.9883,8.0107,178900.0
2009-04-23 11:30:00,10.73,10.77,10.72,10.77,188600.0,8.0107,8.0406,8.0033,8.0406,188600.0
2009-04-23 12:00:00,10.77,10.86,10.75,10.83,90900.0,8.0406,8.1078,8.0257,8.0854,90900.0
2009-04-23 12:30:00,10.84,10.87,10.8,10.86,76900.0,8.0929,8.1153,8.063,8.1078,76900.0
2009-04-23 13:00:00,10.86,11.05,10.86,11.01,234300.0,8.1078,8.2496,8.1078,8.2198,234300.0
2009-04-23 13:30:00,11.0,11.01,10.93,10.97,179700.0,8.2123,8.2198,8.1601,8.1899,179700.0
2009-04-23 14:00:00,10.97,10.99,10.94,10.98,124500.0,8.1899,8.2049,8.1675,8.1974,124500.0
2009-04-23 14:30:00,10.99,11.04,10.93,10.93,168700.0,8.2049,8.2422,8.1601,8.1601,168700.0
2009-04-23 15:00:00,10.93,10.95,10.86,10.9,324500.0,8.1601,8.175,8.1078,8.1377,324500.0
2009-04-23 15:30:00,10.9,11.03,10.87,11.01,598600.0,8.1377,8.2347,8.1153,8.2198,598600.0
2009-04-24 09:30:00,11.11,11.7,10.98,11.63,1345800.0,8.2944,8.7349,8.1974,8.6827,1345800.0
2009-04-24 10:00:00,11.64,11.66,11.19,11.2,880600.0,8.6901,8.7051,8.3542,8.3616,880600.0
2009-04-24 10:30:00,11.19,11.28,11.15,11.2,451100.0,8.3542,8.4214,8.3243,8.3616,451100.0
2009-04-24 11:00:00,11.2,11.2,11.06,11.09,400600.0,8.3616,8.3616,8.2571,8.2795,400600.0
2009-04-24 11:30:00,11.09,11.17,11.09,11.17,256700.0,8.2795,8.3392,8.2795,8.3392,256700.0
2009-04-24 12:00:00,11.17,11.19,11.13,11.15,187800.0,8.3392,8.3542,8.3094,8.3243,187800.0
2009-04-24 12:30:00,11.14,11.15,11.08,11.1,264700.0,8.3168,8.3243,8.272,8.287,264700.0
2009-04-24 13:00:00,11.09,11.11,11.04,11.04,653200.0,8.2795,8.2944,8.2422,8.2422,653200.0
2009-04-24 13:30:00,11.05,11.09,11.0,11.04,447100.0,8.2496,8.2795,8.2123,8.2422,447100.0
2009-04-24 14:00:00,11.04,11.06,10.9,11.0,544600.0,8.2422,8.2571,8.1377,8.2123,544600.0
2009-04-24 14:30:00,11.0,11.04,10.96,10.99,525600.0,8.2123,8.2422,8.1825,8.2049,525600.0
2009-04-24 15:00:00,11.0,11.03,10.98,10.99,402400.0,8.2123,8.2347,8.1974,8.2049,402400.0
2009-04-24 15:30:00,10.99,11.0,10.87,10.92,1446400.0,8.2049,8.2123,8.1153,8.1526,1446400.0
2009-04-27 09:30:00,9.96,10.36,9.89,10.02,1699900.0,7.4359,7.7345,7.3836,7.4807,1699900.0
2009-04-27 10:00:00,10.02,10.2,9.88,10.19,902900.0,7.4807,7.6151,7.3762,7.6076,902900.0
2009-04-27 10:30:00,10.19,10.34,10.11,10.23,775100.0,7.6076,7.7196,7.5479,7.6375,775100.0
2009-04-27 11:00:00,10.23,10.27,10.11,10.18,490200.0,7.6375,7.6673,7.5479,7.6001,490200.0
2009-04-27 11:30:00,10.19,10.2,10.05,10.11,363000.0,7.6076,7.6151,7.5031,7.5479,363000.0
2009-04-27 12:00:00,10.11,10.14,9.95,9.99,426200.0,7.5479,7.5703,7.4284,7.4583,426200.0
2009-04-27 12:30:00,10.0,10.01,9.75,9.77,673800.0,7.4657,7.4732,7.2791,7.294,673800.0
2009-04-27 13:00:00,9.77,9.8,9.73,9.76,398800.0,7.294,7.3164,7.2642,7.2866,398800.0
2009-04-27 13:30:00,9.77,9.88,9.76,9.85,532700.0,7.294,7.3762,7.2866,7.3538,532700.0
2009-04-27 14:00:00,9.84,9.93,9.79,9.89,512400.0,7.3463,7.4135,7.309,7.3836,512400.0
2009-04-27 14:30:00,9.9,9.97,9.88,9.97,512600.0,7.3911,7.4433,7.3762,7.4433,512600.0
2009-04-27 15:00:00,9.96,9.97,9.89,9.93,432400.0,7.4359,7.4433,7.3836,7.4135,432400.0
2009-04-27 15:30:00,9.92,10.01,9.91,9.97,1217400.0,7.406,7.4732,7.3986,7.4433,1217400.0
2009-04-28 09:30:00,9.95,10.02,9.85,10.0,608900.0,7.4284,7.4807,7.3538,7.4657,608900.0
2009-04-28 10:00:00,10.0,10.26,10.0,10.22,687900.0,7.4657,7.6599,7.4657,7.63,687900.0
2009-04-28 10:30:00,10.22,10.3,10.19,10.22,631900.0,7.63,7.6897,7.6076,7.63,631900.0
2009-04-28 11:00:00,10.23,10.26,10.1,10.12,401900.0,7.6375,7.6599,7.5404,7.5553,401900.0
2009-04-28 11:30:00,10.12,10.13,10.03,10.06,360800.0,7.5553,7.5628,7.4881,7.5105,360800.0
2009-04-28 12:00:00,10.05,10.11,10.05,10.08,204300.0,7.5031,7.5479,7.5031,7.5255,204300.0
2009-04-28 12:30:00,10.07,10.09,10.04,10.08,192400.0,7.518,7.5329,7.4956,7.5255,192400.0
2009-04-28 13:00:00,10.08,10.11,10.04,10.06,284200.0,7.5255,7.5479,7.4956,7.5105,284200.0
2009-04-28 13:30:00,10.06,10.12,10.05,10.1,450700.0,7.5105,7.5553,7.5031,7.5404,450700.0
2009-04-28 14:00:00,10.1,10.2,10.1,10.18,203300.0,7.5404,7.6151,7.5404,7.6001,203300.0
2009-04-28 14:30:00,10.19,10.22,10.12,10.14,326200.0,7.6076,7.63,7.5553,7.5703,326200.0
2009-04-28 15:00:00,10.15,10.18,10.09,10.09,421300.0,7.5777,7.6001,7.5329,7.5329,421300.0
2009-04-28 15:30:00,10.1,10.12,10.05,10.09,669300.0,7.5404,7.5553,7.5031,7.5329,669300.0
2009-04-29 09:30:00,10.23,10.29,10.13,10.29,263000.0,7.6375,7.6823,7.5628,7.6823,263000.0
2009-04-29 10:00:00,10.29,10.42,10.29,10.4,226600.0,7.6823,7.7793,7.6823,7.7644,226600.0
2009-04-29 10:30:00,10.4,10.41,10.34,10.4,166500.0,7.7644,7.7718,7.7196,7.7644,166500.0
2009-04-29 11:00:00,10.4,10.42,10.38,10.4,154700.0,7.7644,7.7793,7.7494,7.7644,154700.0
2009-04-29 11:30:00,10.4,10.42,10.37,10.37,140600.0,7.7644,7.7793,7.742,7.742,140600.0
2009-04-29 12:00:00,10.37,10.4,10.29,10.29,252900.0,7.742,7.7644,7.6823,7.6823,252900.0
2009-04-29 12:30:00,10.3,10.36,10.3,10.36,138200.0,7.6897,7.7345,7.6897,7.7345,138200.0
2009-04-29 13:00:00,10.35,10.41,10.34,10.41,101900.0,7.727,7.7718,7.7196,7.7718,101900.0
2009-04-29 13:30:00,10.4,10.41,10.23,10.24,451000.0,7.7644,7.7718,7.6375,7.6449,451000.0
2009-04-29 14:00:00,10.24,10.35,10.24,10.27,487000.0,7.6449,7.727,7.6449,7.6673,487000.0
2009-04-29 14:30:00,10.27,10.32,10.24,10.3,487000.0,7.6673,7.7046,7.6449,7.6897,487000.0
2009-04-29 15:00:00,10.29,10.32,10.22,10.25,337000.0,7.6823,7.7046,7.63,7.6524,337000.0
2009-04-29 15:30:00,10.25,10.3,10.18,10.25,710700.0,7.6524,7.6897,7.6001,7.6524,710700.0
2009-04-30 09:30:00,10.36,10.51,10.32,10.38,199800.0,7.7345,7.8465,7.7046,7.7494,199800.0
2009-04-30 10:00:00,10.39,10.41,10.37,10.4,176500.0,7.7569,7.7718,7.742,7.7644,176500.0
2009-04-30 10:30:00,10.4,10.46,10.39,10.45,177000.0,7.7644,7.8092,7.7569,7.8017,177000.0
2009-04-30 11:00:00,10.46,10.68,10.45,10.65,425800.0,7.8092,7.9734,7.8017,7.951,425800.0
2009-04-30 11:30:00,10.65,10.65,10.54,10.55,248600.0,7.951,7.951,7.8689,7.8764,248600.0
2009-04-30 12:00:00,10.55,10.64,10.54,10.62,136600.0,7.8764,7.9436,7.8689,7.9286,136600.0
2009-04-30 12:30:00,10.62,10.63,10.42,10.42,212400.0,7.9286,7.9361,7.7793,7.7793,212400.0
2009-04-30 13:00:00,10.43,10.49,10.42,10.48,211400.0,7.7868,7.8316,7.7793,7.8241,211400.0
2009-04-30 13:30:00,10.48,10.55,10.44,10.5,330700.0,7.8241,7.8764,7.7942,7.839,330700.0
2009-04-30 14:00:00,10.49,10.58,10.49,10.57,190200.0,7.8316,7.8988,7.8316,7.8913,190200.0
2009-04-30 14:30:00,10.56,10.61,10.49,10.56,228300.0,7.8838,7.9212,7.8316,7.8838,228300.0
2009-04-30 15:00:00,10.56,10.57,10.4,10.48,367900.0,7.8838,7.8913,7.7644,7.8241,367900.0
2009-04-30 15:30:00,10.48,10.63,10.47,10.53,875700.0,7.8241,7.9361,7.8166,7.8614,875700.0
2009-05-01 09:30:00,10.54,10.63,10.44,10.62,219900.0,7.8689,7.9361,7.7942,7.9286,219900.0
2009-05-01 10:00:00,10.61,10.67,10.42,10.43,183200.0,7.9212,7.966,7.7793,7.7868,183200.0
2009-05-01 10:30:00,10.43,10.47,10.38,10.39,273700.0,7.7868,7.8166,7.7494,7.7569,273700.0
2009-05-01 11:00:00,10.38,10.51,10.34,10.46,475100.0,7.7494,7.8465,7.7196,7.8092,475100.0
2009-05-01 11:30:00,10.45,10.48,10.39,10.48,173500.0,7.8017,7.8241,7.7569,7.8241,173500.0
2009-05-01 12:00:00,10.47,10.53,10.46,10.48,171200.0,7.8166,7.8614,7.8092,7.8241,171200.0
2009-05-01 12:30:00,10.47,10.56,10.46,10.56,194300.0,7.8166,7.8838,7.8092,7.8838,194300.0
2009-05-01 13:00:00,10.56,10.6,10.47,10.51,303400.0,7.8838,7.9137,7.8166,7.8465,303400.0
2009-05-01 13:30:00,10.5,10.62,10.49,10.54,141700.0,7.839,7.9286,7.8316,7.8689,141700.0
2009-05-01 14:00:00,10.54,10.61,10.52,10.57,188200.0,7.8689,7.9212,7.854,7.8913,188200.0
2009-05-01 14:30:00,10.57,10.57,10.45,10.52,258300.0,7.8913,7.8913,7.8017,7.854,258300.0
2009-05-01 15:00:00,10.53,10.57,10.44,10.5,339200.0,7.8614,7.8913,7.7942,7.839,339200.0
2009-05-01 15:30:00,10.5,10.57,10.47,10.55,517100.0,7.839,7.8913,7.8166,7.8764,517100.0
2009-05-04 09:30:00,10.77,11.71,10.59,11.37,1268600.0,8.0406,8.7424,7.9062,8.4886,1268600.0
2009-05-04 10:00:00,11.39,11.51,11.32,11.45,565600.0,8.5035,8.5931,8.4512,8.5483,565600.0
2009-05-04 10:30:00,11.44,11.62,11.37,11.48,514800.0,8.5408,8.6752,8.4886,8.5707,514800.0
2009-05-04 11:00:00,11.48,11.63,11.45,11.47,562000.0,8.5707,8.6827,8.5483,8.5632,562000.0
2009-05-04 11:30:00,11.47,11.53,11.35,11.48,476400.0,8.5632,8.608,8.4736,8.5707,476400.0
2009-05-04 12:00:00,11.48,11.6,11.4,11.4,270200.0,8.5707,8.6603,8.5109,8.5109,270200.0
2009-05-04 12:30:00,11.4,11.55,11.38,11.53,196800.0,8.5109,8.6229,8.496,8.608,196800.0
2009-05-04 13:00:00,11.54,11.55,11.43,11.53,283400.0,8.6155,8.6229,8.5333,8.608,283400.0
2009-05-04 13:30:00,11.53,11.69,11.53,11.68,241800.0,8.608,8.7275,8.608,8.72,241800.0
2009-05-04 14:00:00,11.68,11.69,11.59,11.65,273700.0,8.72,8.7275,8.6528,8.6976,273700.0
2009-05-04 14:30:00,11.64,11.65,11.55,11.6,386100.0,8.6901,8.6976,8.6229,8.6603,386100.0
2009-05-04 15:00:00,11.6,11.61,11.49,11.51,639500.0,8.6603,8.6677,8.5781,8.5931,639500.0
2009-05-04 15:30:00,11.52,11.71,11.49,11.7,849400.0,8.6005,8.7424,8.5781,8.7349,849400.0
2009-05-05 09:30:00,11.63,11.95,11.45,11.95,647900.0,8.6827,8.9216,8.5483,8.9216,647900.0
2009-05-05 10:00:00,11.95,12.06,11.88,11.98,935100.0,8.9216,9.0037,8.8693,8.944,935100.0
2009-05-05 10:30:00,11.99,12.01,11.87,11.87,333000.0,8.9514,8.9664,8.8618,8.8618,333000.0
2009-05-05 11:00:00,11.87,12.06,11.86,12.04,418200.0,8.8618,9.0037,8.8544,8.9888,418200.0
2009-05-05 11:30:00,12.03,12.06,11.96,12.01,275800.0,8.9813,9.0037,8.929,8.9664,275800.0
2009-05-05 12:00:00,12.0,12.02,11.92,11.93,221300.0,8.9589,8.9738,8.8992,8.9066,221300.0
2009-05-05 12:30:00,11.92,11.97,11.86,11.97,200700.0,8.8992,8.9365,8.8544,8.9365,200700.0
2009-05-05 13:00:00,11.97,12.0,11.93,11.93,244400.0,8.9365,8.9589,8.9066,8.9066,244400.0
2009-05-05 13:30:00,11.93,12.0,11.9,11.98,271100.0,8.9066,8.9589,8.8842,8.944,271100.0
2009-05-05 14:00:00,11.98,11.98,11.91,11.92,507000.0,8.944,8.944,8.8917,8.8992,507000.0
2009-05-05 14:30:00,11.92,12.0,11.92,12.0,536700.0,8.8992,8.9589,8.8992,8.9589,536700.0
2009-05-05 15:00:00,12.0,12.16,11.99,12.16,811600.0,8.9589,9.0783,8.9514,9.0783,811600.0
2009-05-05 15:30:00,12.15,12.24,12.09,12.16,1193400.0,9.0709,9.1381,9.0261,9.0783,1193400.0
2009-05-06 09:30:00,12.2,12.3,12.08,12.23,315100.0,9.1082,9.1829,9.0186,9.1306,315100.0
2009-05-06 10:00:00,12.24,12.24,12.06,12.16,464300.0,9.1381,9.1381,9.0037,9.0783,464300.0
2009-05-06 10:30:00,12.15,12.25,12.13,12.24,288700.0,9.0709,9.1455,9.0559,9.1381,288700.0
2009-05-06 11:00:00,12.25,12.27,12.15,12.25,289500.0,9.1455,9.1605,9.0709,9.1455,289500.0
2009-05-06 11:30:00,12.27,12.3,12.16,12.24,749300.0,9.1605,9.1829,9.0783,9.1381,749300.0
2009-05-06 12:00:00,12.25,12.27,12.2,12.23,200200.0,9.1455,9.1605,9.1082,9.1306,200200.0
2009-05-06 12:30:00,12.24,12.24,12.15,12.16,212600.0,9.1381,9.1381,9.0709,9.0783,212600.0
2009-05-06 13:00:00,12.16,12.24,12.13,12.2,231200.0,9.0783,9.1381,9.0559,9.1082,231200.0
2009-05-06 13:30:00,12.2,12.24,12.19,12.23,233100.0,9.1082,9.1381,9.1007,9.1306,233100.0
2009-05-06 14:00:00,12.23,12.26,12.21,12.23,351400.0,9.1306,9.153,9.1157,9.1306,351400.0
2009-05-06 14:30:00,12.24,12.25,12.18,12.19,387200.0,9.1381,9.1455,9.0933,9.1007,387200.0
2009-05-06 15:00:00,12.19,12.22,12.04,12.1,329000.0,9.1007,9.1231,8.9888,9.0336,329000.0
2009-05-06 15:30:00,12.1,12.24,12.06,12.19,1004000.0,9.0336,9.1381,9.0037,9.1007,1004000.0
2009-05-07 09:30:00,12.2,12.55,12.18,12.5,395600.0,9.1082,9.3695,9.0933,9.3322,395600.0
2009-05-07 10:00:00,12.49,12.53,12.43,12.45,503500.0,9.3247,9.3546,9.2799,9.2949,503500.0
2009-05-07 10:30:00,12.45,12.46,12.31,12.35,333600.0,9.2949,9.3023,9.1903,9.2202,333600.0
2009-05-07 11:00:00,12.35,12.46,12.3,12.45,308800.0,9.2202,9.3023,9.1829,9.2949,308800.0
2009-05-07 11:30:00,12.45,12.54,12.44,12.5,344100.0,9.2949,9.362,9.2874,9.3322,344100.0
2009-05-07 12:00:00,12.5,12.52,12.45,12.5,160700.0,9.3322,9.3471,9.2949,9.3322,160700.0
2009-05-07 12:30:00,12.51,12.53,12.38,12.45,394300.0,9.3396,9.3546,9.2426,9.2949,394300.0
2009-05-07 13:00:00,12.45,12.48,12.35,12.39,376900.0,9.2949,9.3173,9.2202,9.2501,376900.0
2009-05-07 13:30:00,12.4,12.42,12.17,12.2,445600.0,9.2575,9.2725,9.0858,9.1082,445600.0
2009-05-07 14:00:00,12.2,12.2,12.04,12.1,303400.0,9.1082,9.1082,8.9888,9.0336,303400.0
2009-05-07 14:30:00,12.11,12.17,12.06,12.14,275700.0,9.041,9.0858,9.0037,9.0634,275700.0
2009-05-07 15:00:00,12.14,12.24,12.07,12.18,509200.0,9.0634,9.1381,9.0112,9.0933,509200.0
2009-05-07 15:30:00,12.18,12.21,12.08,12.17,453100.0,9.0933,9.1157,9.0186,9.0858,453100.0
2009-05-08 09:30:00,12.35,12.54,12.19,12.51,290600.0,9.2202,9.362,9.1007,9.3396,290600.0
2009-05-08 10:00:00,12.51,12.6,12.47,12.48,315600.0,9.3396,9.4068,9.3098,9.3173,315600.0
2009-05-08 10:30:00,12.49,12.57,12.45,12.56,307900.0,9.3247,9.3844,9.2949,9.377,307900.0
2009-05-08 11:00:00,12.56,12.6,12.38,12.4,328100.0,9.377,9.4068,9.2426,9.2575,328100.0
2009-05-08 11:30:00,12.4,12.43,12.35,12.4,202000.0,9.2575,9.2799,9.2202,9.2575,202000.0
2009-05-08 12:00:00,12.4,12.4,12.31,12.35,456500.0,9.2575,9.2575,9.1903,9.2202,456500.0
2009-05-08 12:30:00,12.35,12.39,12.31,12.35,497600.0,9.2202,9.2501,9.1903,9.2202,497600.0
2009-05-08 13:00:00,12.34,12.38,12.33,12.35,376200.0,9.2127,9.2426,9.2053,9.2202,376200.0
2009-05-08 13:30:00,12.35,12.35,12.28,12.28,409700.0,9.2202,9.2202,9.1679,9.1679,409700.0
2009-05-08 14:00:00,12.27,12.33,12.26,12.33,593200.0,9.1605,9.2053,9.153,9.2053,593200.0
2009-05-08 14:30:00,12.33,12.38,12.29,12.35,549500.0,9.2053,9.2426,9.1754,9.2202,549500.0
2009-05-08 15:00:00,12.36,12.39,12.3,12.35,316200.0,9.2277,9.2501,9.1829,9.2202,316200.0
2009-05-08 15:30:00,12.35,12.43,12.31,12.43,645800.0,9.2202,9.2799,9.1903,9.2799,645800.0
2009-05-11 09:30:00,12.19,12.38,12.13,12.25,215100.0,9.1007,9.2426,9.0559,9.1455,215100.0
2009-05-11 10:00:00,12.25,12.35,12.21,12.33,273000.0,9.1455,9.2202,9.1157,9.2053,273000.0
2009-05-11 10:30:00,12.33,12.35,12.24,12.28,235100.0,9.2053,9.2202,9.1381,9.1679,235100.0
2009-05-11 11:00:00,12.29,12.31,12.21,12.27,250400.0,9.1754,9.1903,9.1157,9.1605,250400.0
2009-05-11 11:30:00,12.27,12.33,12.24,12.31,105400.0,9.1605,9.2053,9.1381,9.1903,105400.0
2009-05-11 12:00:00,12.3,12.36,12.27,12.35,110600.0,9.1829,9.2277,9.1605,9.2202,110600.0
2009-05-11 12:30:00,12.35,12.4,12.33,12.37,132100.0,9.2202,9.2575,9.2053,9.2351,132100.0
2009-05-11 13:00:00,12.37,12.43,12.34,12.42,105300.0,9.2351,9.2799,9.2127,9.2725,105300.0
2009-05-11 13:30:00,12.42,12.5,12.41,12.42,187700.0,9.2725,9.3322,9.265,9.2725,187700.0
2009-05-11 14:00:00,12.41,12.45,12.38,12.43,196100.0,9.265,9.2949,9.2426,9.2799,196100.0
2009-05-11 14:30:00,12.42,12.47,12.39,12.44,162600.0,9.2725,9.3098,9.2501,9.2874,162600.0
2009-05-11 15:00:00,12.45,12.48,12.35,12.4,201900.0,9.2949,9.3173,9.2202,9.2575,201900.0
2009-05-11 15:30:00,12.39,12.43,12.33,12.37,408900.0,9.2501,9.2799,9.2053,9.2351,408900.0
2009-05-12 09:30:00,12.23,12.42,12.23,12.42,261200.0,9.1306,9.2725,9.1306,9.2725,261200.0
2009-05-12 10:00:00,12.41,12.45,12.3,12.41,368200.0,9.265,9.2949,9.1829,9.265,368200.0
2009-05-12 10:30:00,12.4,12.4,12.32,12.36,286000.0,9.2575,9.2575,9.1978,9.2277,286000.0
2009-05-12 11:00:00,12.35,12.36,12.19,12.19,241200.0,9.2202,9.2277,9.1007,9.1007,241200.0
2009-05-12 11:30:00,12.2,12.21,12.11,12.19,271600.0,9.1082,9.1157,9.041,9.1007,271600.0
2009-05-12 12:00:00,12.19,12.25,12.11,12.11,132700.0,9.1007,9.1455,9.041,9.041,132700.0
2009-05-12 12:30:00,12.11,12.18,12.05,12.06,184900.0,9.041,9.0933,8.9962,9.0037,184900.0
2009-05-12 13:00:00,12.07,12.08,12.03,12.04,264100.0,9.0112,9.0186,8.9813,8.9888,264100.0
2009-05-12 13:30:00,12.04,12.13,12.04,12.05,277100.0,8.9888,9.0559,8.9888,8.9962,277100.0
2009-05-12 14:00:00,12.04,12.1,12.01,12.07,187900.0,8.9888,9.0336,8.9664,9.0112,187900.0
2009-05-12 14:30:00,12.07,12.13,12.06,12.11,650000.0,9.0112,9.0559,9.0037,9.041,650000.0
2009-05-12 15:00:00,12.11,12.31,12.1,12.3,451500.0,9.041,9.1903,9.0336,9.1829,451500.0
2009-05-12 15:30:00,12.31,12.31,12.13,12.17,815100.0,9.1903,9.1903,9.0559,9.0858,815100.0
2009-05-13 09:30:00,12.13,12.16,11.84,12.04,564700.0,9.0559,9.0783,8.8394,8.9888,564700.0
2009-05-13 10:00:00,12.04,12.19,12.01,12.15,379400.0,8.9888,9.1007,8.9664,9.0709,379400.0
2009-05-13 10:30:00,12.16,12.18,12.09,12.12,272900.0,9.0783,9.0933,9.0261,9.0485,272900.0
2009-05-13 11:00:00,12.12,12.3,12.12,12.25,267800.0,9.0485,9.1829,9.0485,9.1455,267800.0
2009-05-13 11:30:00,12.25,12.27,12.15,12.16,476800.0,9.1455,9.1605,9.0709,9.0783,476800.0
2009-05-13 12:00:00,12.15,12.26,12.15,12.19,241200.0,9.0709,9.153,9.0709,9.1007,241200.0
2009-05-13 12:30:00,12.19,12.22,12.09,12.1,229000.0,9.1007,9.1231,9.0261,9.0336,229000.0
2009-05-13 13:00:00,12.11,12.16,12.07,12.1,204800.0,9.041,9.0783,9.0112,9.0336,204800.0
2009-05-13 13:30:00,12.11,12.2,12.09,12.2,228400.0,9.041,9.1082,9.0261,9.1082,228400.0
2009-05-13 14:00:00,12.2,12.21,12.05,12.12,225700.0,9.1082,9.1157,8.9962,9.0485,225700.0
2009-05-13 14:30:00,12.11,12.11,12.02,12.09,384900.0,9.041,9.041,8.9738,9.0261,384900.0
2009-05-13 15:00:00,12.09,12.09,12.01,12.08,281300.0,9.0261,9.0261,8.9664,9.0186,281300.0
2009-05-13 15:30:00,12.08,12.12,12.01,12.06,636600.0,9.0186,9.0485,8.9664,9.0037,636600.0
2009-05-14 09:30:00,12.06,12.34,12.02,12.24,579200.0,9.0037,9.2127,8.9738,9.1381,579200.0
2009-05-14 10:00:00,12.25,12.58,12.25,12.41,747000.0,9.1455,9.3919,9.1455,9.265,747000.0
2009-05-14 10:30:00,12.41,12.56,12.41,12.54,338700.0,9.265,9.377,9.265,9.362,338700.0
2009-05-14 11:00:00,12.55,12.6,12.46,12.46,334700.0,9.3695,9.4068,9.3023,9.3023,334700.0
2009-05-14 11:30:00,12.46,12.73,12.46,12.69,369400.0,9.3023,9.5039,9.3023,9.474,369400.0
2009-05-14 12:00:00,12.69,12.86,12.67,12.85,347400.0,9.474,9.6009,9.4591,9.5935,347400.0
2009-05-14 12:30:00,12.85,12.95,12.8,12.93,491100.0,9.5935,9.6681,9.5562,9.6532,491100.0
2009-05-14 13:00:00,12.93,13.0,12.88,12.93,372200.0,9.6532,9.7055,9.6159,9.6532,372200.0
2009-05-14 13:30:00,12.93,12.97,12.88,12.94,449900.0,9.6532,9.6831,9.6159,9.6607,449900.0
2009-05-14 14:00:00,12.94,12.97,12.87,12.9,239900.0,9.6607,9.6831,9.6084,9.6308,239900.0
2009-05-14 14:30:00,12.89,12.94,12.85,12.89,352300.0,9.6233,9.6607,9.5935,9.6233,352300.0
2009-05-14 15:00:00,12.89,12.9,12.83,12.83,409300.0,9.6233,9.6308,9.5786,9.5786,409300.0
2009-05-14 15:30:00,12.83,12.95,12.72,12.82,1252400.0,9.5786,9.6681,9.4964,9.5711,1252400.0
2009-05-15 09:30:00,12.77,12.87,12.59,12.82,389000.0,9.5338,9.6084,9.3994,9.5711,389000.0
2009-05-15 10:00:00,12.82,12.85,12.76,12.83,220600.0,9.5711,9.5935,9.5263,9.5786,220600.0
2009-05-15 10:30:00,12.83,12.97,12.82,12.93,202800.0,9.5786,9.6831,9.5711,9.6532,202800.0
2009-05-15 11:00:00,12.92,12.95,12.78,12.79,154800.0,9.6457,9.6681,9.5412,9.5487,154800.0
2009-05-15 11:30:00,12.79,12.8,12.57,12.58,303200.0,9.5487,9.5562,9.3844,9.3919,303200.0
2009-05-15 12:00:00,12.58,12.63,12.55,12.6,161900.0,9.3919,9.4292,9.3695,9.4068,161900.0
2009-05-15 12:30:00,12.6,12.61,12.51,12.56,176600.0,9.4068,9.4143,9.3396,9.377,176600.0
2009-05-15 13:00:00,12.55,12.56,12.48,12.49,114400.0,9.3695,9.377,9.3173,9.3247,114400.0
2009-05-15 13:30:00,12.48,12.57,12.48,12.55,172900.0,9.3173,9.3844,9.3173,9.3695,172900.0
2009-05-15 14:00:00,12.55,12.61,12.55,12.58,139600.0,9.3695,9.4143,9.3695,9.3919,139600.0
2009-05-15 14:30:00,12.58,12.59,12.56,12.57,161000.0,9.3919,9.3994,9.377,9.3844,161000.0
2009-05-15 15:00:00,12.57,12.62,12.53,12.6,334300.0,9.3844,9.4218,9.3546,9.4068,334300.0
2009-05-15 15:30:00,12.61,12.61,12.53,12.56,618800.0,9.4143,9.4143,9.3546,9.377,618800.0
2009-05-18 09:30:00,12.66,12.76,12.56,12.66,239100.0,9.4516,9.5263,9.377,9.4516,239100.0
2009-05-18 10:00:00,12.66,12.88,12.65,12.8,158900.0,9.4516,9.6159,9.4442,9.5562,158900.0
2009-05-18 10:30:00,12.81,12.9,12.81,12.88,139600.0,9.5636,9.6308,9.5636,9.6159,139600.0
2009-05-18 11:00:00,12.88,12.9,12.84,12.89,215400.0,9.6159,9.6308,9.586,9.6233,215400.0
2009-05-18 11:30:00,12.89,12.9,12.8,12.8,88700.0,9.6233,9.6308,9.5562,9.5562,88700.0
2009-05-18 12:00:00,12.8,12.87,12.8,12.87,57400.0,9.5562,9.6084,9.5562,9.6084,57400.0
2009-05-18 12:30:00,12.86,12.94,12.85,12.94,76200.0,9.6009,9.6607,9.5935,9.6607,76200.0
2009-05-18 13:00:00,12.93,12.98,12.89,12.94,160600.0,9.6532,9.6905,9.6233,9.6607,160600.0
2009-05-18 13:30:00,12.94,12.95,12.93,12.94,55500.0,9.6607,9.6681,9.6532,9.6607,55500.0
2009-05-18 14:00:00,12.94,13.04,12.93,13.02,298500.0,9.6607,9.7353,9.6532,9.7204,298500.0
2009-05-18 14:30:00,13.02,13.1,13.02,13.05,245500.0,9.7204,9.7801,9.7204,9.7428,245500.0
2009-05-18 15:00:00,13.05,13.1,13.04,13.07,223600.0,9.7428,9.7801,9.7353,9.7577,223600.0
2009-05-18 15:30:00,13.07,13.16,13.04,13.16,776400.0,9.7577,9.8249,9.7353,9.8249,776400.0
2009-05-19 09:30:00,13.12,13.19,12.93,13.01,288900.0,9.7951,9.8473,9.6532,9.7129,288900.0
2009-05-19 10:00:00,13.01,13.13,13.01,13.1,577500.0,9.7129,9.8025,9.7129,9.7801,577500.0
2009-05-19 10:30:00,13.11,13.13,13.05,13.07,251000.0,9.7876,9.8025,9.7428,9.7577,251000.0
2009-05-19 11:00:00,13.08,13.27,13.07,13.22,540200.0,9.7652,9.907,9.7577,9.8697,540200.0
2009-05-19 11:30:00,13.23,13.35,13.22,13.23,185000.0,9.8772,9.9668,9.8697,9.8772,185000.0
2009-05-19 12:00:00,13.24,13.28,13.2,13.22,130000.0,9.8846,9.9145,9.8548,9.8697,130000.0
2009-05-19 12:30:00,13.25,13.25,13.14,13.14,206200.0,9.8921,9.8921,9.81,9.81,206200.0
2009-05-19 13:00:00,13.14,13.21,13.13,13.21,130400.0,9.81,9.8622,9.8025,9.8622,130400.0
2009-05-19 13:30:00,13.21,13.28,13.19,13.24,127900.0,9.8622,9.9145,9.8473,9.8846,127900.0
2009-05-19 14:00:00,13.24,13.24,13.16,13.16,211000.0,9.8846,9.8846,9.8249,9.8249,211000.0
2009-05-19 14:30:00,13.16,13.25,13.12,13.2,235800.0,9.8249,9.8921,9.7951,9.8548,235800.0
2009-05-19 15:00:00,13.21,13.23,13.17,13.22,488300.0,9.8622,9.8772,9.8324,9.8697,488300.0
2009-05-19 15:30:00,13.22,13.23,13.16,13.17,444200.0,9.8697,9.8772,9.8249,9.8324,444200.0
2009-05-20 09:30:00,13.49,13.77,13.42,13.62,588200.0,10.0713,10.2803,10.019,10.1683,588200.0
2009-05-20 10:00:00,13.61,13.71,13.61,13.66,607600.0,10.1609,10.2355,10.1609,10.1982,607600.0
2009-05-20 10:30:00,13.65,13.71,13.62,13.66,576500.0,10.1907,10.2355,10.1683,10.1982,576500.0
2009-05-20 11:00:00,13.66,13.69,13.56,13.61,316400.0,10.1982,10.2206,10.1236,10.1609,316400.0
2009-05-20 11:30:00,13.61,13.66,13.55,13.58,270200.0,10.1609,10.1982,10.1161,10.1385,270200.0
2009-05-20 12:00:00,13.58,13.65,13.55,13.58,182200.0,10.1385,10.1907,10.1161,10.1385,182200.0
2009-05-20 12:30:00,13.57,13.59,13.44,13.48,390500.0,10.131,10.1459,10.034,10.0638,390500.0
2009-05-20 13:00:00,13.47,13.6,13.46,13.57,222300.0,10.0564,10.1534,10.0489,10.131,222300.0
2009-05-20 13:30:00,13.56,13.64,13.54,13.61,255800.0,10.1236,10.1833,10.1086,10.1609,255800.0
2009-05-20 14:00:00,13.61,13.64,13.54,13.59,415200.0,10.1609,10.1833,10.1086,10.1459,415200.0
2009-05-20 14:30:00,13.59,13.67,13.53,13.63,448900.0,10.1459,10.2057,10.1012,10.1758,448900.0
2009-05-20 15:00:00,13.63,13.63,13.46,13.48,432600.0,10.1758,10.1758,10.0489,10.0638,432600.0
2009-05-20 15:30:00,13.47,13.53,13.38,13.41,892200.0,10.0564,10.1012,9.9892,10.0116,892200.0
2009-05-21 09:30:00,13.32,13.55,13.22,13.49,274000.0,9.9444,10.1161,9.8697,10.0713,274000.0
2009-05-21 10:00:00,13.5,13.55,13.38,13.43,312800.0,10.0788,10.1161,9.9892,10.0265,312800.0
2009-05-21 10:30:00,13.43,13.53,13.41,13.44,221100.0,10.0265,10.1012,10.0116,10.034,221100.0
2009-05-21 11:00:00,13.43,13.45,13.37,13.44,114300.0,10.0265,10.0414,9.9817,10.034,114300.0
2009-05-21 11:30:00,13.43,13.48,13.39,13.44,166200.0,10.0265,10.0638,9.9966,10.034,166200.0
2009-05-21 12:00:00,13.44,13.47,13.34,13.4,144400.0,10.034,10.0564,9.9593,10.0041,144400.0
2009-05-21 12:30:00,13.4,13.54,13.39,13.5,216300.0,10.0041,10.1086,9.9966,10.0788,216300.0
2009-05-21 13:00:00,13.49,13.53,13.39,13.41,158200.0,10.0713,10.1012,9.9966,10.0116,158200.0
2009-05-21 13:30:00,13.4,13.41,13.35,13.4,158700.0,10.0041,10.0116,9.9668,10.0041,158700.0
2009-05-21 14:00:00,13.39,13.4,13.23,13.24,295500.0,9.9966,10.0041,9.8772,9.8846,295500.0
2009-05-21 14:30:00,13.24,13.28,13.21,13.26,256800.0,9.8846,9.9145,9.8622,9.8996,256800.0
2009-05-21 15:00:00,13.26,13.28,13.2,13.25,345900.0,9.8996,9.9145,9.8548,9.8921,345900.0
2009-05-21 15:30:00,13.25,13.39,13.24,13.31,1142900.0,9.8921,9.9966,9.8846,9.9369,1142900.0
2009-05-22 09:30:00,13.29,13.39,13.23,13.39,178400.0,9.922,9.9966,9.8772,9.9966,178400.0
2009-05-22 10:00:00,13.39,13.61,13.38,13.57,257300.0,9.9966,10.1609,9.9892,10.131,257300.0
2009-05-22 10:30:00,13.56,13.61,13.46,13.53,187900.0,10.1236,10.1609,10.0489,10.1012,187900.0
2009-05-22 11:00:00,13.53,13.64,13.53,13.58,187900.0,10.1012,10.1833,10.1012,10.1385,187900.0
2009-05-22 11:30:00,13.59,13.62,13.5,13.53,156700.0,10.1459,10.1683,10.0788,10.1012,156700.0
2009-05-22 12:00:00,13.53,13.6,13.5,13.51,127700.0,10.1012,10.1534,10.0788,10.0862,127700.0
2009-05-22 12:30:00,13.51,13.51,13.42,13.46,263400.0,10.0862,10.0862,10.019,10.0489,263400.0
2009-05-22 13:00:00,13.46,13.48,13.36,13.36,287500.0,10.0489,10.0638,9.9742,9.9742,287500.0
2009-05-22 13:30:00,13.36,13.44,13.3,13.4,176200.0,9.9742,10.034,9.9294,10.0041,176200.0
2009-05-22 14:00:00,13.41,13.47,13.4,13.45,193900.0,10.0116,10.0564,10.0041,10.0414,193900.0
2009-05-22 14:30:00,13.45,13.49,13.42,13.49,271400.0,10.0414,10.0713,10.019,10.0713,271400.0
2009-05-22 15:00:00,13.48,13.53,13.43,13.46,226400.0,10.0638,10.1012,10.0265,10.0489,226400.0
2009-05-22 15:30:00,13.45,13.49,13.38,13.4,361000.0,10.0414,10.0713,9.9892,10.0041,361000.0
2009-05-26 09:30:00,13.34,13.37,13.08,13.35,190400.0,9.9593,9.9817,9.7652,9.9668,190400.0
2009-05-26 10:00:00,13.37,13.68,13.36,13.53,339000.0,9.9817,10.2131,9.9742,10.1012,339000.0
2009-05-26 10:30:00,13.53,13.58,13.44,13.5,231500.0,10.1012,10.1385,10.034,10.0788,231500.0
2009-05-26 11:00:00,13.5,13.69,13.47,13.68,288600.0,10.0788,10.2206,10.0564,10.2131,288600.0
2009-05-26 11:30:00,13.68,13.69,13.53,13.61,446200.0,10.2131,10.2206,10.1012,10.1609,446200.0
2009-05-26 12:00:00,13.6,13.66,13.58,13.62,282600.0,10.1534,10.1982,10.1385,10.1683,282600.0
2009-05-26 12:30:00,13.62,13.74,13.61,13.74,266000.0,10.1683,10.2579,10.1609,10.2579,266000.0
2009-05-26 13:00:00,13.73,13.76,13.61,13.62,199500.0,10.2505,10.2729,10.1609,10.1683,199500.0
2009-05-26 13:30:00,13.62,13.66,13.61,13.63,222900.0,10.1683,10.1982,10.1609,10.1758,222900.0
2009-05-26 14:00:00,13.64,13.68,13.6,13.65,351300.0,10.1833,10.2131,10.1534,10.1907,351300.0
2009-05-26 14:30:00,13.65,13.69,13.61,13.63,294400.0,10.1907,10.2206,10.1609,10.1758,294400.0
2009-05-26 15:00:00,13.63,13.64,13.49,13.49,354300.0,10.1758,10.1833,10.0713,10.0713,354300.0
2009-05-26 15:30:00,13.5,13.59,13.48,13.52,1443600.0,10.0788,10.1459,10.0638,10.0937,1443600.0
2009-05-27 09:30:00,13.56,14.0,13.5,13.86,893500.0,10.1236,10.452,10.0788,10.3475,893500.0
2009-05-27 10:00:00,13.87,13.93,13.76,13.92,658700.0,10.355,10.3998,10.2729,10.3923,658700.0
2009-05-27 10:30:00,13.93,14.0,13.87,13.91,733100.0,10.3998,10.452,10.355,10.3849,733100.0
2009-05-27 11:00:00,13.91,13.97,13.89,13.93,510300.0,10.3849,10.4296,10.3699,10.3998,510300.0
2009-05-27 11:30:00,13.92,13.99,13.9,13.92,310000.0,10.3923,10.4446,10.3774,10.3923,310000.0
2009-05-27 12:00:00,13.92,13.95,13.79,13.9,289800.0,10.3923,10.4147,10.2953,10.3774,289800.0
2009-05-27 12:30:00,13.9,13.98,13.85,13.9,166100.0,10.3774,10.4371,10.3401,10.3774,166100.0
2009-05-27 13:00:00,13.9,13.97,13.9,13.96,141500.0,10.3774,10.4296,10.3774,10.4222,141500.0
2009-05-27 13:30:00,13.95,13.96,13.76,13.78,377300.0,10.4147,10.4222,10.2729,10.2878,377300.0
2009-05-27 14:00:00,13.78,13.82,13.65,13.69,251400.0,10.2878,10.3177,10.1907,10.2206,251400.0
2009-05-27 14:30:00,13.69,13.82,13.68,13.74,266200.0,10.2206,10.3177,10.2131,10.2579,266200.0
2009-05-27 15:00:00,13.74,13.83,13.68,13.69,528100.0,10.2579,10.3251,10.2131,10.2206,528100.0
2009-05-27 15:30:00,13.69,13.73,13.66,13.67,588500.0,10.2206,10.2505,10.1982,10.2057,588500.0
2009-05-28 09:30:00,14.24,14.25,13.87,13.88,731300.0,10.6619,10.6693,10.3848,10.3923,731300.0
2009-05-28 10:00:00,13.87,13.89,13.58,13.66,489800.0,10.3848,10.3998,10.1677,10.2276,489800.0
2009-05-28 10:30:00,13.67,13.77,13.63,13.75,287900.0,10.2351,10.31,10.2051,10.295,287900.0
2009-05-28 11:00:00,13.76,13.87,13.72,13.87,229200.0,10.3025,10.3848,10.2725,10.3848,229200.0
2009-05-28 11:30:00,13.87,13.95,13.85,13.95,143200.0,10.3848,10.4447,10.3699,10.4447,143200.0
2009-05-28 12:00:00,13.95,13.97,13.76,13.77,161600.0,10.4447,10.4597,10.3025,10.31,161600.0
2009-05-28 12:30:00,13.76,13.79,13.67,13.68,159900.0,10.3025,10.3249,10.2351,10.2426,159900.0
2009-05-28 13:00:00,13.68,13.93,13.68,13.87,392100.0,10.2426,10.4298,10.2426,10.3848,392100.0
2009-05-28 13:30:00,13.86,13.94,13.82,13.89,224100.0,10.3773,10.4372,10.3474,10.3998,224100.0
2009-05-28 14:00:00,13.89,13.92,13.82,13.87,421200.0,10.3998,10.4223,10.3474,10.3848,421200.0
2009-05-28 14:30:00,13.87,13.99,13.79,13.99,462300.0,10.3848,10.4747,10.3249,10.4747,462300.0
2009-05-28 15:00:00,13.99,14.0,13.83,13.89,304300.0,10.4747,10.4822,10.3549,10.3998,304300.0
2009-05-28 15:30:00,13.89,13.95,13.84,13.9,487300.0,10.3998,10.4447,10.3624,10.4073,487300.0
2009-05-29 09:30:00,13.92,13.92,13.6,13.7,350300.0,10.4223,10.4223,10.1827,10.2575,350300.0
2009-05-29 10:00:00,13.7,13.72,13.61,13.7,229000.0,10.2575,10.2725,10.1902,10.2575,229000.0
2009-05-29 10:30:00,13.69,13.7,13.52,13.55,432600.0,10.2501,10.2575,10.1228,10.1452,432600.0
2009-05-29 11:00:00,13.55,13.63,13.5,13.54,363800.0,10.1452,10.2051,10.1078,10.1378,363800.0
2009-05-29 11:30:00,13.54,13.54,13.42,13.44,255200.0,10.1378,10.1378,10.0479,10.0629,255200.0
2009-05-29 12:00:00,13.44,13.56,13.43,13.55,236800.0,10.0629,10.1527,10.0554,10.1452,236800.0
2009-05-29 12:30:00,13.54,13.55,13.4,13.4,284600.0,10.1378,10.1452,10.0329,10.0329,284600.0
2009-05-29 13:00:00,13.4,13.47,13.29,13.29,496200.0,10.0329,10.0853,9.9506,9.9506,496200.0
2009-05-29 13:30:00,13.3,13.35,13.21,13.23,562900.0,9.9581,9.9955,9.8907,9.9056,562900.0
2009-05-29 14:00:00,13.24,13.29,13.18,13.19,273500.0,9.9131,9.9506,9.8682,9.8757,273500.0
2009-05-29 14:30:00,13.19,13.23,13.17,13.22,303300.0,9.8757,9.9056,9.8607,9.8982,303300.0
2009-05-29 15:00:00,13.21,13.23,13.17,13.22,279700.0,9.8907,9.9056,9.8607,9.8982,279700.0
2009-05-29 15:30:00,13.21,13.31,13.18,13.3,1595300.0,9.8907,9.9655,9.8682,9.9581,1595300.0
2009-06-01 09:30:00,13.56,13.64,13.39,13.47,490300.0,10.1527,10.2126,10.0254,10.0853,490300.0
2009-06-01 10:00:00,13.47,13.52,13.43,13.49,396000.0,10.0853,10.1228,10.0554,10.1003,396000.0
2009-06-01 10:30:00,13.49,13.51,13.3,13.31,464600.0,10.1003,10.1153,9.9581,9.9655,464600.0
2009-06-01 11:00:00,13.32,13.45,13.31,13.39,438300.0,9.973,10.0704,9.9655,10.0254,438300.0
2009-06-01 11:30:00,13.4,13.41,13.25,13.25,341500.0,10.0329,10.0404,9.9206,9.9206,341500.0
2009-06-01 12:00:00,13.25,13.3,13.21,13.27,242900.0,9.9206,9.9581,9.8907,9.9356,242900.0
2009-06-01 12:30:00,13.27,13.32,13.24,13.25,238600.0,9.9356,9.973,9.9131,9.9206,238600.0
2009-06-01 13:00:00,13.25,13.26,13.19,13.24,256200.0,9.9206,9.9281,9.8757,9.9131,256200.0
2009-06-01 13:30:00,13.24,13.35,13.2,13.35,164200.0,9.9131,9.9955,9.8832,9.9955,164200.0
2009-06-01 14:00:00,13.35,13.4,13.33,13.37,221200.0,9.9955,10.0329,9.9805,10.0105,221200.0
2009-06-01 14:30:00,13.36,13.38,13.25,13.3,421700.0,10.003,10.018,9.9206,9.9581,421700.0
2009-06-01 15:00:00,13.3,13.3,13.23,13.28,422000.0,9.9581,9.9581,9.9056,9.9431,422000.0
2009-06-01 15:30:00,13.29,13.35,13.24,13.28,1074500.0,9.9506,9.9955,9.9131,9.9431,1074500.0
2009-06-02 09:30:00,13.26,13.46,13.23,13.34,267800.0,9.9281,10.0779,9.9056,9.988,267800.0
2009-06-02 10:00:00,13.34,13.41,13.28,13.39,317200.0,9.988,10.0404,9.9431,10.0254,317200.0
2009-06-02 10:30:00,13.39,13.47,13.38,13.44,341600.0,10.0254,10.0853,10.018,10.0629,341600.0
2009-06-02 11:00:00,13.44,13.49,13.39,13.41,255200.0,10.0629,10.1003,10.0254,10.0404,255200.0
2009-06-02 11:30:00,13.41,13.41,13.34,13.39,194500.0,10.0404,10.0404,9.988,10.0254,194500.0
2009-06-02 12:00:00,13.4,13.41,13.38,13.39,74000.0,10.0329,10.0404,10.018,10.0254,74000.0
2009-06-02 12:30:00,13.38,13.47,13.38,13.4,331400.0,10.018,10.0853,10.018,10.0329,331400.0
2009-06-02 13:00:00,13.41,13.42,13.4,13.41,92900.0,10.0404,10.0479,10.0329,10.0404,92900.0
2009-06-02 13:30:00,13.42,13.44,13.4,13.44,111200.0,10.0479,10.0629,10.0329,10.0629,111200.0
2009-06-02 14:00:00,13.44,13.47,13.41,13.47,143600.0,10.0629,10.0853,10.0404,10.0853,143600.0
2009-06-02 14:30:00,13.47,13.48,13.4,13.41,213900.0,10.0853,10.0928,10.0329,10.0404,213900.0
2009-06-02 15:00:00,13.41,13.43,13.32,13.33,353800.0,10.0404,10.0554,9.973,9.9805,353800.0
2009-06-02 15:30:00,13.32,13.45,13.3,13.36,1218100.0,9.973,10.0704,9.9581,10.003,1218100.0
2009-06-03 09:30:00,13.27,13.33,13.12,13.21,264500.0,9.9356,9.9805,9.8233,9.8907,264500.0
2009-06-03 10:00:00,13.21,13.26,13.15,13.2,194500.0,9.8907,9.9281,9.8457,9.8832,194500.0
2009-06-03 10:30:00,13.2,13.31,13.17,13.31,202300.0,9.8832,9.9655,9.8607,9.9655,202300.0
2009-06-03 11:00:00,13.3,13.35,13.24,13.35,194100.0,9.9581,9.9955,9.9131,9.9955,194100.0
2009-06-03 11:30:00,13.35,13.39,13.33,13.34,221500.0,9.9955,10.0254,9.9805,9.988,221500.0
2009-06-03 12:00:00,13.34,13.38,13.31,13.35,201000.0,9.988,10.018,9.9655,9.9955,201000.0
2009-06-03 12:30:00,13.35,13.36,13.22,13.23,309900.0,9.9955,10.003,9.8982,9.9056,309900.0
2009-06-03 13:00:00,13.23,13.26,13.2,13.22,156800.0,9.9056,9.9281,9.8832,9.8982,156800.0
2009-06-03 13:30:00,13.22,13.23,13.18,13.2,151200.0,9.8982,9.9056,9.8682,9.8832,151200.0
2009-06-03 14:00:00,13.2,13.29,13.2,13.27,183900.0,9.8832,9.9506,9.8832,9.9356,183900.0
2009-06-03 14:30:00,13.26,13.39,13.25,13.36,410700.0,9.9281,10.0254,9.9206,10.003,410700.0
2009-06-03 15:00:00,13.36,13.41,13.35,13.35,387300.0,10.003,10.0404,9.9955,9.9955,387300.0
2009-06-03 15:30:00,13.35,13.48,13.34,13.46,640300.0,9.9955,10.0928,9.988,10.0779,640300.0
2009-06-04 09:30:00,13.59,13.64,13.42,13.55,224500.0,10.1752,10.2126,10.0479,10.1452,224500.0
2009-06-04 10:00:00,13.55,13.58,13.42,13.58,218900.0,10.1452,10.1677,10.0479,10.1677,218900.0
2009-06-04 10:30:00,13.58,13.62,13.56,13.59,296500.0,10.1677,10.1976,10.1527,10.1752,296500.0
2009-06-04 11:00:00,13.6,13.65,13.58,13.6,207400.0,10.1827,10.2201,10.1677,10.1827,207400.0
2009-06-04 11:30:00,13.6,13.73,13.58,13.68,327700.0,10.1827,10.28,10.1677,10.2426,327700.0
2009-06-04 12:00:00,13.67,13.72,13.66,13.71,105200.0,10.2351,10.2725,10.2276,10.265,105200.0
2009-06-04 12:30:00,13.72,13.72,13.68,13.68,124100.0,10.2725,10.2725,10.2426,10.2426,124100.0
2009-06-04 13:00:00,13.69,13.71,13.68,13.7,111700.0,10.2501,10.265,10.2426,10.2575,111700.0
2009-06-04 13:30:00,13.7,13.72,13.67,13.68,146400.0,10.2575,10.2725,10.2351,10.2426,146400.0
2009-06-04 14:00:00,13.68,13.73,13.68,13.72,177700.0,10.2426,10.28,10.2426,10.2725,177700.0
2009-06-04 14:30:00,13.73,13.75,13.59,13.65,531200.0,10.28,10.295,10.1752,10.2201,531200.0
2009-06-04 15:00:00,13.65,13.72,13.63,13.71,203400.0,10.2201,10.2725,10.2051,10.265,203400.0
2009-06-04 15:30:00,13.71,13.72,13.62,13.65,1109900.0,10.265,10.2725,10.1976,10.2201,1109900.0
2009-06-05 09:30:00,13.9,13.94,13.34,13.41,436700.0,10.4073,10.4372,9.988,10.0404,436700.0
2009-06-05 10:00:00,13.41,13.44,13.3,13.35,261800.0,10.0404,10.0629,9.9581,9.9955,261800.0
2009-06-05 10:30:00,13.35,13.5,13.34,13.5,206800.0,9.9955,10.1078,9.988,10.1078,206800.0
2009-06-05 11:00:00,13.5,13.55,13.46,13.47,261600.0,10.1078,10.1452,10.0779,10.0853,261600.0
2009-06-05 11:30:00,13.46,13.56,13.44,13.54,151800.0,10.0779,10.1527,10.0629,10.1378,151800.0
2009-06-05 12:00:00,13.54,13.55,13.38,13.46,309200.0,10.1378,10.1452,10.018,10.0779,309200.0
2009-06-05 12:30:00,13.45,13.48,13.42,13.46,109800.0,10.0704,10.0928,10.0479,10.0779,109800.0
2009-06-05 13:00:00,13.46,13.47,13.38,13.42,91500.0,10.0779,10.0853,10.018,10.0479,91500.0
2009-06-05 13:30:00,13.42,13.43,13.31,13.34,138900.0,10.0479,10.0554,9.9655,9.988,138900.0
2009-06-05 14:00:00,13.35,13.35,13.24,13.24,365400.0,9.9955,9.9955,9.9131,9.9131,365400.0
2009-06-05 14:30:00,13.25,13.28,13.18,13.26,202700.0,9.9206,9.9431,9.8682,9.9281,202700.0
2009-06-05 15:00:00,13.26,13.29,13.22,13.23,254300.0,9.9281,9.9506,9.8982,9.9056,254300.0
2009-06-05 15:30:00,13.24,13.29,13.21,13.28,538800.0,9.9131,9.9506,9.8907,9.9431,538800.0
2009-06-08 09:30:00,13.22,13.26,13.14,13.23,184000.0,9.8982,9.9281,9.8383,9.9056,184000.0
2009-06-08 10:00:00,13.23,13.26,13.16,13.21,138800.0,9.9056,9.9281,9.8532,9.8907,138800.0
2009-06-08 10:30:00,13.21,13.31,13.2,13.27,210800.0,9.8907,9.9655,9.8832,9.9356,210800.0
2009-06-08 11:00:00,13.26,13.32,13.26,13.27,249400.0,9.9281,9.973,9.9281,9.9356,249400.0
2009-06-08 11:30:00,13.27,13.27,13.13,13.17,381800.0,9.9356,9.9356,9.8308,9.8607,381800.0
2009-06-08 12:00:00,13.17,13.21,13.14,13.17,278300.0,9.8607,9.8907,9.8383,9.8607,278300.0
2009-06-08 12:30:00,13.18,13.2,13.15,13.18,96100.0,9.8682,9.8832,9.8457,9.8682,96100.0
2009-06-08 13:00:00,13.19,13.22,13.17,13.19,224200.0,9.8757,9.8982,9.8607,9.8757,224200.0
2009-06-08 13:30:00,13.18,13.25,13.17,13.25,223500.0,9.8682,9.9206,9.8607,9.9206,223500.0
2009-06-08 14:00:00,13.24,13.26,13.21,13.23,225900.0,9.9131,9.9281,9.8907,9.9056,225900.0
2009-06-08 14:30:00,13.24,13.26,13.21,13.22,98200.0,9.9131,9.9281,9.8907,9.8982,98200.0
2009-06-08 15:00:00,13.23,13.36,13.21,13.32,271000.0,9.9056,10.003,9.8907,9.973,271000.0
2009-06-08 15:30:00,13.31,13.41,13.3,13.3,351200.0,9.9655,10.0404,9.9581,9.9581,351200.0
2009-06-09 09:30:00,13.33,13.35,13.12,13.17,497100.0,9.9805,9.9955,9.8233,9.8607,497100.0
2009-06-09 10:00:00,13.17,13.2,13.08,13.13,168300.0,9.8607,9.8832,9.7933,9.8308,168300.0
2009-06-09 10:30:00,13.13,13.2,13.11,13.12,100600.0,9.8308,9.8832,9.8158,9.8233,100600.0
2009-06-09 11:00:00,13.13,13.2,13.09,13.17,274000.0,9.8308,9.8832,9.8008,9.8607,274000.0
2009-06-09 11:30:00,13.18,13.22,13.17,13.2,128600.0,9.8682,9.8982,9.8607,9.8832,128600.0
2009-06-09 12:00:00,13.2,13.21,13.19,13.21,95700.0,9.8832,9.8907,9.8757,9.8907,95700.0
2009-06-09 12:30:00,13.21,13.22,13.17,13.21,121900.0,9.8907,9.8982,9.8607,9.8907,121900.0
2009-06-09 13:00:00,13.22,13.27,13.2,13.25,483800.0,9.8982,9.9356,9.8832,9.9206,483800.0
2009-06-09 13:30:00,13.25,13.26,13.2,13.22,93900.0,9.9206,9.9281,9.8832,9.8982,93900.0
2009-06-09 14:00:00,13.23,13.28,13.2,13.28,145500.0,9.9056,9.9431,9.8832,9.9431,145500.0
2009-06-09 14:30:00,13.28,13.3,13.22,13.27,288100.0,9.9431,9.9581,9.8982,9.9356,288100.0
2009-06-09 15:00:00,13.27,13.29,13.22,13.25,209700.0,9.9356,9.9506,9.8982,9.9206,209700.0
2009-06-09 15:30:00,13.25,13.3,13.22,13.24,369700.0,9.9206,9.9581,9.8982,9.9131,369700.0
2009-06-10 09:30:00,13.32,13.32,13.02,13.06,290400.0,9.973,9.973,9.7484,9.7784,290400.0
2009-06-10 10:00:00,13.06,13.08,12.98,13.02,352600.0,9.7784,9.7933,9.7185,9.7484,352600.0
2009-06-10 10:30:00,13.03,13.05,12.95,13.01,250700.0,9.7559,9.7709,9.696,9.7409,250700.0
2009-06-10 11:00:00,13.01,13.02,12.91,12.92,391200.0,9.7409,9.7484,9.6661,9.6735,391200.0
2009-06-10 11:30:00,12.94,12.94,12.88,12.91,339300.0,9.6885,9.6885,9.6436,9.6661,339300.0
2009-06-10 12:00:00,12.91,12.91,12.86,12.86,403900.0,9.6661,9.6661,9.6286,9.6286,403900.0
2009-06-10 12:30:00,12.85,12.86,12.8,12.85,204100.0,9.6211,9.6286,9.5837,9.6211,204100.0
2009-06-10 13:00:00,12.86,12.86,12.7,12.71,327400.0,9.6286,9.6286,9.5088,9.5163,327400.0
2009-06-10 13:30:00,12.71,12.72,12.64,12.69,289200.0,9.5163,9.5238,9.4639,9.5013,289200.0
2009-06-10 14:00:00,12.68,12.75,12.66,12.74,242200.0,9.4938,9.5463,9.4789,9.5388,242200.0
2009-06-10 14:30:00,12.73,12.84,12.72,12.84,176300.0,9.5313,9.6136,9.5238,9.6136,176300.0
2009-06-10 15:00:00,12.83,12.85,12.8,12.81,158400.0,9.6062,9.6211,9.5837,9.5912,158400.0
2009-06-10 15:30:00,12.8,12.87,12.77,12.8,939900.0,9.5837,9.6361,9.5612,9.5837,939900.0
2009-06-11 09:30:00,12.89,13.03,12.71,12.99,756400.0,9.6511,9.7559,9.5163,9.726,756400.0
2009-06-11 10:00:00,13.0,13.07,12.96,12.98,232300.0,9.7334,9.7858,9.7035,9.7185,232300.0
2009-06-11 10:30:00,12.97,13.05,12.95,13.05,255700.0,9.711,9.7709,9.696,9.7709,255700.0
2009-06-11 11:00:00,13.05,13.06,13.0,13.01,163400.0,9.7709,9.7784,9.7334,9.7409,163400.0
2009-06-11 11:30:00,13.02,13.05,13.0,13.01,199000.0,9.7484,9.7709,9.7334,9.7409,199000.0
2009-06-11 12:00:00,13.0,13.03,13.0,13.02,148700.0,9.7334,9.7559,9.7334,9.7484,148700.0
2009-06-11 12:30:00,13.02,13.13,13.02,13.12,246300.0,9.7484,9.8308,9.7484,9.8233,246300.0
2009-06-11 13:00:00,13.13,13.2,13.11,13.2,168700.0,9.8308,9.8832,9.8158,9.8832,168700.0
2009-06-11 13:30:00,13.2,13.2,13.05,13.05,206300.0,9.8832,9.8832,9.7709,9.7709,206300.0
2009-06-11 14:00:00,13.05,13.15,13.03,13.15,204200.0,9.7709,9.8457,9.7559,9.8457,204200.0
2009-06-11 14:30:00,13.15,13.16,13.07,13.14,192500.0,9.8457,9.8532,9.7858,9.8383,192500.0
2009-06-11 15:00:00,13.15,13.18,13.11,13.13,190200.0,9.8457,9.8682,9.8158,9.8308,190200.0
2009-06-11 15:30:00,13.12,13.12,13.03,13.04,408800.0,9.8233,9.8233,9.7559,9.7634,408800.0
2009-06-12 09:30:00,13.01,13.07,12.91,12.99,257500.0,9.7409,9.7858,9.6661,9.726,257500.0
2009-06-12 10:00:00,12.99,13.1,12.95,13.02,134900.0,9.726,9.8083,9.696,9.7484,134900.0
2009-06-12 10:30:00,13.02,13.08,13.01,13.05,71100.0,9.7484,9.7933,9.7409,9.7709,71100.0
2009-06-12 11:00:00,13.05,13.06,13.04,13.04,49500.0,9.7709,9.7784,9.7634,9.7634,49500.0
2009-06-12 11:30:00,13.04,13.08,13.04,13.05,42300.0,9.7634,9.7933,9.7634,9.7709,42300.0
2009-06-12 12:00:00,13.04,13.05,13.0,13.01,27100.0,9.7634,9.7709,9.7334,9.7409,27100.0
2009-06-12 12:30:00,13.01,13.04,13.0,13.04,42900.0,9.7409,9.7634,9.7334,9.7634,42900.0
2009-06-12 13:00:00,13.04,13.06,13.0,13.01,85200.0,9.7634,9.7784,9.7334,9.7409,85200.0
2009-06-12 13:30:00,13.0,13.01,12.97,12.98,101000.0,9.7334,9.7409,9.711,9.7185,101000.0
2009-06-12 14:00:00,12.99,13.0,12.96,12.98,104100.0,9.726,9.7334,9.7035,9.7185,104100.0
2009-06-12 14:30:00,12.98,13.1,12.97,13.08,162200.0,9.7185,9.8083,9.711,9.7933,162200.0
2009-06-12 15:00:00,13.08,13.14,13.08,13.11,363700.0,9.7933,9.8383,9.7933,9.8158,363700.0
2009-06-12 15:30:00,13.12,13.12,13.01,13.05,445600.0,9.8233,9.8233,9.7409,9.7709,445600.0
2009-06-15 09:30:00,12.9,12.93,12.73,12.77,196200.0,9.6586,9.681,9.5313,9.5612,196200.0
2009-06-15 10:00:00,12.77,12.81,12.76,12.8,87400.0,9.5612,9.5912,9.5537,9.5837,87400.0
2009-06-15 10:30:00,12.8,12.81,12.67,12.81,160500.0,9.5837,9.5912,9.4864,9.5912,160500.0
2009-06-15 11:00:00,12.81,12.83,12.72,12.81,225800.0,9.5912,9.6062,9.5238,9.5912,225800.0
2009-06-15 11:30:00,12.81,12.92,12.8,12.91,142200.0,9.5912,9.6735,9.5837,9.6661,142200.0
2009-06-15 12:00:00,12.9,12.93,12.87,12.87,94100.0,9.6586,9.681,9.6361,9.6361,94100.0
2009-06-15 12:30:00,12.87,12.89,12.87,12.88,84100.0,9.6361,9.6511,9.6361,9.6436,84100.0
2009-06-15 13:00:00,12.87,12.88,12.79,12.8,94900.0,9.6361,9.6436,9.5762,9.5837,94900.0
2009-06-15 13:30:00,12.79,12.85,12.77,12.82,70100.0,9.5762,9.6211,9.5612,9.5987,70100.0
2009-06-15 14:00:00,12.82,12.86,12.8,12.85,116700.0,9.5987,9.6286,9.5837,9.6211,116700.0
2009-06-15 14:30:00,12.84,12.85,12.6,12.61,593100.0,9.6136,9.6211,9.4339,9.4414,593100.0
2009-06-15 15:00:00,12.61,12.67,12.59,12.59,524500.0,9.4414,9.4864,9.4265,9.4265,524500.0
2009-06-15 15:30:00,12.59,12.73,12.59,12.66,583300.0,9.4265,9.5313,9.4265,9.4789,583300.0
2009-06-16 09:30:00,12.73,12.75,12.61,12.66,110300.0,9.5313,9.5463,9.4414,9.4789,110300.0
2009-06-16 10:00:00,12.66,12.86,12.65,12.81,277300.0,9.4789,9.6286,9.4714,9.5912,277300.0
2009-06-16 10:30:00,12.81,12.84,12.78,12.81,96400.0,9.5912,9.6136,9.5687,9.5912,96400.0
2009-06-16 11:00:00,12.8,12.89,12.8,12.83,113400.0,9.5837,9.6511,9.5837,9.6062,113400.0
2009-06-16 11:30:00,12.83,12.84,12.77,12.77,70400.0,9.6062,9.6136,9.5612,9.5612,70400.0
2009-06-16 12:00:00,12.78,12.86,12.77,12.82,183000.0,9.5687,9.6286,9.5612,9.5987,183000.0
2009-06-16 12:30:00,12.81,12.83,12.69,12.7,211000.0,9.5912,9.6062,9.5013,9.5088,211000.0
2009-06-16 13:00:00,12.7,12.7,12.64,12.64,123100.0,9.5088,9.5088,9.4639,9.4639,123100.0
2009-06-16 13:30:00,12.65,12.68,12.64,12.66,198000.0,9.4714,9.4938,9.4639,9.4789,198000.0
2009-06-16 14:00:00,12.66,12.67,12.56,12.56,184600.0,9.4789,9.4864,9.404,9.404,184600.0
2009-06-16 14:30:00,12.56,12.69,12.56,12.61,1232200.0,9.404,9.5013,9.404,9.4414,1232200.0
2009-06-16 15:00:00,12.61,12.65,12.55,12.61,683000.0,9.4414,9.4714,9.3965,9.4414,683000.0
2009-06-16 15:30:00,12.61,12.68,12.57,12.58,546000.0,9.4414,9.4938,9.4115,9.419,546000.0
2009-06-17 09:30:00,12.52,12.75,12.51,12.74,212000.0,9.3741,9.5463,9.3666,9.5388,212000.0
2009-06-17 10:00:00,12.74,12.89,12.7,12.71,359000.0,9.5388,9.6511,9.5088,9.5163,359000.0
2009-06-17 10:30:00,12.72,12.72,12.51,12.6,352200.0,9.5238,9.5238,9.3666,9.4339,352200.0
2009-06-17 11:00:00,12.61,12.7,12.59,12.68,240300.0,9.4414,9.5088,9.4265,9.4938,240300.0
2009-06-17 11:30:00,12.68,12.68,12.56,12.62,145500.0,9.4938,9.4938,9.404,9.4489,145500.0
2009-06-17 12:00:00,12.62,12.74,12.62,12.71,148600.0,9.4489,9.5388,9.4489,9.5163,148600.0
2009-06-17 12:30:00,12.72,12.76,12.71,12.72,84800.0,9.5238,9.5537,9.5163,9.5238,84800.0
2009-06-17 13:00:00,12.73,12.78,12.71,12.77,86000.0,9.5313,9.5687,9.5163,9.5612,86000.0
2009-06-17 13:30:00,12.77,12.83,12.75,12.82,146600.0,9.5612,9.6062,9.5463,9.5987,146600.0
2009-06-17 14:00:00,12.81,12.84,12.74,12.84,196000.0,9.5912,9.6136,9.5388,9.6136,196000.0
2009-06-17 14:30:00,12.84,12.84,12.8,12.81,178100.0,9.6136,9.6136,9.5837,9.5912,178100.0
2009-06-17 15:00:00,12.81,12.85,12.78,12.82,334800.0,9.5912,9.6211,9.5687,9.5987,334800.0
2009-06-17 15:30:00,12.82,12.88,12.81,12.81,984100.0,9.5987,9.6436,9.5912,9.5912,984100.0
2009-06-18 09:30:00,12.77,13.06,12.74,13.06,181800.0,9.5612,9.7784,9.5388,9.7784,181800.0
2009-06-18 10:00:00,13.06,13.11,12.94,12.94,138100.0,9.7784,9.8158,9.6885,9.6885,138100.0
2009-06-18 10:30:00,12.95,12.97,12.87,12.9,156000.0,9.696,9.711,9.6361,9.6586,156000.0
2009-06-18 11:00:00,12.9,12.96,12.9,12.92,85300.0,9.6586,9.7035,9.6586,9.6735,85300.0
2009-06-18 11:30:00,12.91,12.91,12.82,12.85,108900.0,9.6661,9.6661,9.5987,9.6211,108900.0
2009-06-18 12:00:00,12.86,12.94,12.85,12.92,142500.0,9.6286,9.6885,9.6211,9.6735,142500.0
2009-06-18 12:30:00,12.92,13.0,12.91,12.99,132300.0,9.6735,9.7334,9.6661,9.726,132300.0
2009-06-18 13:00:00,13.0,13.05,12.99,13.03,144400.0,9.7334,9.7709,9.726,9.7559,144400.0
2009-06-18 13:30:00,13.04,13.04,12.97,12.97,91300.0,9.7634,9.7634,9.711,9.711,91300.0
2009-06-18 14:00:00,12.98,12.99,12.92,12.96,85800.0,9.7185,9.726,9.6735,9.7035,85800.0
2009-06-18 14:30:00,12.97,13.05,12.95,13.05,201400.0,9.711,9.7709,9.696,9.7709,201400.0
2009-06-18 15:00:00,13.05,13.05,12.99,13.03,239100.0,9.7709,9.7709,9.726,9.7559,239100.0
2009-06-18 15:30:00,13.03,13.04,12.99,12.99,440300.0,9.7559,9.7634,9.726,9.726,440300.0
2009-06-19 09:30:00,12.98,12.99,12.59,12.88,1151800.0,9.7185,9.726,9.4265,9.6436,1151800.0
2009-06-19 10:00:00,12.88,12.88,12.71,12.73,247200.0,9.6436,9.6436,9.5163,9.5313,247200.0
2009-06-19 10:30:00,12.73,12.74,12.62,12.63,240100.0,9.5313,9.5388,9.4489,9.4564,240100.0
2009-06-19 11:00:00,12.64,12.69,12.59,12.6,160100.0,9.4639,9.5013,9.4265,9.4339,160100.0
2009-06-19 11:30:00,12.6,12.77,12.58,12.77,273000.0,9.4339,9.5612,9.419,9.5612,273000.0
2009-06-19 12:00:00,12.77,12.8,12.65,12.65,170900.0,9.5612,9.5837,9.4714,9.4714,170900.0
2009-06-19 12:30:00,12.66,12.67,12.6,12.66,157000.0,9.4789,9.4864,9.4339,9.4789,157000.0
2009-06-19 13:00:00,12.65,12.67,12.63,12.63,77500.0,9.4714,9.4864,9.4564,9.4564,77500.0
2009-06-19 13:30:00,12.63,12.65,12.57,12.61,211400.0,9.4564,9.4714,9.4115,9.4414,211400.0
2009-06-19 14:00:00,12.62,12.64,12.48,12.48,274900.0,9.4489,9.4639,9.3441,9.3441,274900.0
2009-06-19 14:30:00,12.48,12.52,12.48,12.51,205800.0,9.3441,9.3741,9.3441,9.3666,205800.0
2009-06-19 15:00:00,12.5,12.65,12.49,12.65,389500.0,9.3591,9.4714,9.3516,9.4714,389500.0
2009-06-19 15:30:00,12.65,12.68,12.54,12.56,1296800.0,9.4714,9.4938,9.389,9.404,1296800.0
2009-06-22 09:30:00,12.46,12.6,12.43,12.5,390900.0,9.3291,9.4339,9.3067,9.3591,390900.0
2009-06-22 10:00:00,12.49,12.56,12.46,12.52,298200.0,9.3516,9.404,9.3291,9.3741,298200.0
2009-06-22 10:30:00,12.53,12.53,12.37,12.39,328000.0,9.3815,9.3815,9.2617,9.2767,328000.0
2009-06-22 11:00:00,12.39,12.4,12.27,12.28,278300.0,9.2767,9.2842,9.1869,9.1944,278300.0
2009-06-22 11:30:00,12.28,12.31,12.19,12.2,218700.0,9.1944,9.2168,9.127,9.1345,218700.0
2009-06-22 12:00:00,12.2,12.23,12.12,12.14,219400.0,9.1345,9.1569,9.0746,9.0895,219400.0
2009-06-22 12:30:00,12.14,12.16,12.11,12.12,227900.0,9.0895,9.1045,9.0671,9.0746,227900.0
2009-06-22 13:00:00,12.12,12.12,12.02,12.04,351200.0,9.0746,9.0746,8.9997,9.0147,351200.0
2009-06-22 13:30:00,12.04,12.13,12.04,12.08,465700.0,9.0147,9.082,9.0147,9.0446,465700.0
2009-06-22 14:00:00,12.09,12.11,12.06,12.09,362500.0,9.0521,9.0671,9.0296,9.0521,362500.0
2009-06-22 14:30:00,12.09,12.13,12.08,12.12,353300.0,9.0521,9.082,9.0446,9.0746,353300.0
2009-06-22 15:00:00,12.13,12.14,12.06,12.09,666200.0,9.082,9.0895,9.0296,9.0521,666200.0
2009-06-22 15:30:00,12.1,12.18,12.08,12.09,999700.0,9.0596,9.1195,9.0446,9.0521,999700.0
2009-06-23 09:30:00,12.11,12.22,12.02,12.18,197200.0,9.0671,9.1494,8.9997,9.1195,197200.0
2009-06-23 10:00:00,12.17,12.22,12.08,12.1,281200.0,9.112,9.1494,9.0446,9.0596,281200.0
2009-06-23 10:30:00,12.1,12.11,12.01,12.04,197300.0,9.0596,9.0671,8.9922,9.0147,197300.0
2009-06-23 11:00:00,12.04,12.04,11.95,12.03,233100.0,9.0147,9.0147,8.9473,9.0072,233100.0
2009-06-23 11:30:00,12.03,12.12,12.03,12.11,95500.0,9.0072,9.0746,9.0072,9.0671,95500.0
2009-06-23 12:00:00,12.12,12.13,12.07,12.08,92200.0,9.0746,9.082,9.0371,9.0446,92200.0
2009-06-23 12:30:00,12.08,12.13,12.07,12.12,108500.0,9.0446,9.082,9.0371,9.0746,108500.0
2009-06-23 13:00:00,12.12,12.15,12.09,12.1,278900.0,9.0746,9.097,9.0521,9.0596,278900.0
2009-06-23 13:30:00,12.1,12.11,12.02,12.03,116000.0,9.0596,9.0671,8.9997,9.0072,116000.0
2009-06-23 14:00:00,12.03,12.08,12.01,12.04,355500.0,9.0072,9.0446,8.9922,9.0147,355500.0
2009-06-23 14:30:00,12.04,12.08,12.02,12.05,188400.0,9.0147,9.0446,8.9997,9.0221,188400.0
2009-06-23 15:00:00,12.04,12.09,12.02,12.09,186700.0,9.0147,9.0521,8.9997,9.0521,186700.0
2009-06-23 15:30:00,12.08,12.09,11.99,12.0,1079700.0,9.0446,9.0521,8.9772,8.9847,1079700.0
2009-06-24 09:30:00,12.22,12.45,11.98,12.45,845800.0,9.1494,9.3216,8.9697,9.3216,845800.0
2009-06-24 10:00:00,12.45,12.5,12.36,12.37,713700.0,9.3216,9.3591,9.2543,9.2617,713700.0
2009-06-24 10:30:00,12.37,12.42,12.31,12.41,482200.0,9.2617,9.2992,9.2168,9.2917,482200.0
2009-06-24 11:00:00,12.41,12.51,12.38,12.51,1068200.0,9.2917,9.3666,9.2692,9.3666,1068200.0
2009-06-24 11:30:00,12.51,12.55,12.47,12.5,491100.0,9.3666,9.3965,9.3366,9.3591,491100.0
2009-06-24 12:00:00,12.51,12.55,12.49,12.53,360300.0,9.3666,9.3965,9.3516,9.3815,360300.0
2009-06-24 12:30:00,12.53,12.55,12.45,12.5,250900.0,9.3815,9.3965,9.3216,9.3591,250900.0
2009-06-24 13:00:00,12.5,12.52,12.48,12.5,208800.0,9.3591,9.3741,9.3441,9.3591,208800.0
2009-06-24 13:30:00,12.5,12.56,12.49,12.49,420900.0,9.3591,9.404,9.3516,9.3516,420900.0
2009-06-24 14:00:00,12.49,12.65,12.49,12.54,452300.0,9.3516,9.4714,9.3516,9.389,452300.0
2009-06-24 14:30:00,12.54,12.56,12.45,12.51,530600.0,9.389,9.404,9.3216,9.3666,530600.0
2009-06-24 15:00:00,12.52,12.52,12.4,12.42,545300.0,9.3741,9.3741,9.2842,9.2992,545300.0
2009-06-24 15:30:00,12.43,12.51,12.39,12.4,1143400.0,9.3067,9.3666,9.2767,9.2842,1143400.0
2009-06-25 09:30:00,12.23,12.41,12.08,12.3,658400.0,9.1569,9.2917,9.0446,9.2093,658400.0
2009-06-25 10:00:00,12.3,12.47,12.29,12.46,761400.0,9.2093,9.3366,9.2018,9.3291,761400.0
2009-06-25 10:30:00,12.46,12.46,12.34,12.44,490200.0,9.3291,9.3291,9.2393,9.3142,490200.0
2009-06-25 11:00:00,12.45,12.59,12.44,12.58,497400.0,9.3216,9.4265,9.3142,9.419,497400.0
2009-06-25 11:30:00,12.57,12.73,12.57,12.68,721600.0,9.4115,9.5313,9.4115,9.4938,721600.0
2009-06-25 12:00:00,12.67,12.71,12.61,12.65,469300.0,9.4864,9.5163,9.4414,9.4714,469300.0
2009-06-25 12:30:00,12.66,12.66,12.57,12.57,243000.0,9.4789,9.4789,9.4115,9.4115,243000.0
2009-06-25 13:00:00,12.58,12.62,12.57,12.6,399000.0,9.419,9.4489,9.4115,9.4339,399000.0
2009-06-25 13:30:00,12.6,12.61,12.59,12.61,138400.0,9.4339,9.4414,9.4265,9.4414,138400.0
2009-06-25 14:00:00,12.61,12.61,12.44,12.53,507000.0,9.4414,9.4414,9.3142,9.3815,507000.0
2009-06-25 14:30:00,12.53,12.62,12.5,12.59,513100.0,9.3815,9.4489,9.3591,9.4265,513100.0
2009-06-25 15:00:00,12.6,12.66,12.57,12.65,1013800.0,9.4339,9.4789,9.4115,9.4714,1013800.0
2009-06-25 15:30:00,12.65,12.65,12.49,12.56,1345800.0,9.4714,9.4714,9.3516,9.404,1345800.0
2009-06-26 09:30:00,12.48,12.59,12.41,12.44,262400.0,9.3441,9.4265,9.2917,9.3142,262400.0
2009-06-26 10:00:00,12.44,12.5,12.36,12.5,219100.0,9.3142,9.3591,9.2543,9.3591,219100.0
2009-06-26 10:30:00,12.5,12.59,12.49,12.55,320300.0,9.3591,9.4265,9.3516,9.3965,320300.0
2009-06-26 11:00:00,12.56,12.56,12.52,12.53,555500.0,9.404,9.404,9.3741,9.3815,555500.0
2009-06-26 11:30:00,12.54,12.58,12.5,12.51,504000.0,9.389,9.419,9.3591,9.3666,504000.0
2009-06-26 12:00:00,12.51,12.55,12.49,12.5,708400.0,9.3666,9.3965,9.3516,9.3591,708400.0
2009-06-26 12:30:00,12.49,12.55,12.49,12.52,253500.0,9.3516,9.3965,9.3516,9.3741,253500.0
2009-06-26 13:00:00,12.51,12.52,12.45,12.49,210800.0,9.3666,9.3741,9.3216,9.3516,210800.0
2009-06-26 13:30:00,12.48,12.59,12.48,12.57,557400.0,9.3441,9.4265,9.3441,9.4115,557400.0
2009-06-26 14:00:00,12.57,12.67,12.54,12.65,541000.0,9.4115,9.4864,9.389,9.4714,541000.0
2009-06-26 14:30:00,12.65,12.85,12.62,12.77,879000.0,9.4714,9.6211,9.4489,9.5612,879000.0
2009-06-26 15:00:00,12.77,12.98,12.75,12.96,1099800.0,9.5612,9.7185,9.5463,9.7035,1099800.0
2009-06-26 15:30:00,12.96,12.96,12.79,12.83,1911800.0,9.7035,9.7035,9.5762,9.6062,1911800.0
2009-06-29 09:30:00,12.87,12.93,12.72,12.76,264800.0,9.6361,9.681,9.5238,9.5537,264800.0
2009-06-29 10:00:00,12.76,12.92,12.71,12.9,264100.0,9.5537,9.6735,9.5163,9.6586,264100.0
2009-06-29 10:30:00,12.91,12.92,12.87,12.87,217500.0,9.6661,9.6735,9.6361,9.6361,217500.0
2009-06-29 11:00:00,12.87,12.87,12.82,12.84,185000.0,9.6361,9.6361,9.5987,9.6136,185000.0
2009-06-29 11:30:00,12.84,12.84,12.77,12.8,301700.0,9.6136,9.6136,9.5612,9.5837,301700.0
2009-06-29 12:00:00,12.8,12.83,12.79,12.81,89900.0,9.5837,9.6062,9.5762,9.5912,89900.0
2009-06-29 12:30:00,12.81,12.81,12.78,12.79,70100.0,9.5912,9.5912,9.5687,9.5762,70100.0
2009-06-29 13:00:00,12.79,12.81,12.78,12.79,111100.0,9.5762,9.5912,9.5687,9.5762,111100.0
2009-06-29 13:30:00,12.78,12.81,12.75,12.81,102700.0,9.5687,9.5912,9.5463,9.5912,102700.0
2009-06-29 14:00:00,12.8,12.81,12.72,12.73,175200.0,9.5837,9.5912,9.5238,9.5313,175200.0
2009-06-29 14:30:00,12.74,12.74,12.7,12.72,294800.0,9.5388,9.5388,9.5088,9.5238,294800.0
2009-06-29 15:00:00,12.71,12.79,12.69,12.77,666800.0,9.5163,9.5762,9.5013,9.5612,666800.0
2009-06-29 15:30:00,12.76,12.79,12.72,12.77,817400.0,9.5537,9.5762,9.5238,9.5612,817400.0
2009-06-30 09:30:00,12.7,12.92,12.7,12.79,377000.0,9.5088,9.6735,9.5088,9.5762,377000.0
2009-06-30 10:00:00,12.79,12.79,12.52,12.59,489000.0,9.5762,9.5762,9.3741,9.4265,489000.0
2009-06-30 10:30:00,12.58,12.59,12.33,12.43,988500.0,9.419,9.4265,9.2318,9.3067,988500.0
2009-06-30 11:00:00,12.43,12.53,12.42,12.49,181900.0,9.3067,9.3815,9.2992,9.3516,181900.0
2009-06-30 11:30:00,12.49,12.5,12.35,12.35,367900.0,9.3516,9.3591,9.2468,9.2468,367900.0
2009-06-30 12:00:00,12.35,12.42,12.3,12.4,720300.0,9.2468,9.2992,9.2093,9.2842,720300.0
2009-06-30 12:30:00,12.4,12.53,12.36,12.46,522400.0,9.2842,9.3815,9.2543,9.3291,522400.0
2009-06-30 13:00:00,12.47,12.5,12.41,12.47,428700.0,9.3366,9.3591,9.2917,9.3366,428700.0
2009-06-30 13:30:00,12.46,12.54,12.46,12.52,145600.0,9.3291,9.389,9.3291,9.3741,145600.0
2009-06-30 14:00:00,12.51,12.63,12.51,12.6,263000.0,9.3666,9.4564,9.3666,9.4339,263000.0
2009-06-30 14:30:00,12.6,12.68,12.59,12.64,293800.0,9.4339,9.4938,9.4265,9.4639,293800.0
2009-06-30 15:00:00,12.63,12.66,12.61,12.63,289700.0,9.4564,9.4789,9.4414,9.4564,289700.0
2009-06-30 15:30:00,12.62,12.64,12.6,12.61,625200.0,9.4489,9.4639,9.4339,9.4414,625200.0
2009-07-01 09:30:00,12.3,13.07,12.2,12.94,630500.0,9.2093,9.7858,9.1345,9.6885,630500.0
2009-07-01 10:00:00,12.94,13.02,12.89,13.01,447800.0,9.6885,9.7484,9.6511,9.7409,447800.0
2009-07-01 10:30:00,13.02,13.02,12.96,12.98,238600.0,9.7484,9.7484,9.7035,9.7185,238600.0
2009-07-01 11:00:00,12.98,12.98,12.93,12.94,190500.0,9.7185,9.7185,9.681,9.6885,190500.0
2009-07-01 11:30:00,12.92,12.95,12.91,12.95,115700.0,9.6735,9.696,9.6661,9.696,115700.0
2009-07-01 12:00:00,12.94,12.95,12.91,12.94,92000.0,9.6885,9.696,9.6661,9.6885,92000.0
2009-07-01 12:30:00,12.93,12.94,12.93,12.94,60400.0,9.681,9.6885,9.681,9.6885,60400.0
2009-07-01 13:00:00,12.93,12.94,12.88,12.89,184400.0,9.681,9.6885,9.6436,9.6511,184400.0
2009-07-01 13:30:00,12.89,12.95,12.84,12.95,195300.0,9.6511,9.696,9.6136,9.696,195300.0
2009-07-01 14:00:00,12.94,12.95,12.91,12.94,270000.0,9.6885,9.696,9.6661,9.6885,270000.0
2009-07-01 14:30:00,12.93,12.95,12.89,12.95,271900.0,9.681,9.696,9.6511,9.696,271900.0
2009-07-01 15:00:00,12.94,12.97,12.94,12.97,310400.0,9.6885,9.711,9.6885,9.711,310400.0
2009-07-01 15:30:00,12.97,12.97,12.89,12.9,542600.0,9.711,9.711,9.6511,9.6586,542600.0
2009-07-02 09:30:00,12.72,12.79,12.55,12.78,446900.0,9.5238,9.5762,9.3965,9.5687,446900.0
2009-07-02 10:00:00,12.78,12.8,12.66,12.7,298300.0,9.5687,9.5837,9.4789,9.5088,298300.0
2009-07-02 10:30:00,12.7,12.77,12.67,12.76,429500.0,9.5088,9.5612,9.4864,9.5537,429500.0
2009-07-02 11:00:00,12.76,12.79,12.74,12.76,481800.0,9.5537,9.5762,9.5388,9.5537,481800.0
2009-07-02 11:30:00,12.75,12.77,12.71,12.77,347700.0,9.5463,9.5612,9.5163,9.5612,347700.0
2009-07-02 12:00:00,12.77,12.87,12.76,12.86,285600.0,9.5612,9.6361,9.5537,9.6286,285600.0
2009-07-02 12:30:00,12.85,12.87,12.83,12.84,220200.0,9.6211,9.6361,9.6062,9.6136,220200.0
2009-07-02 13:00:00,12.84,12.87,12.84,12.85,104400.0,9.6136,9.6361,9.6136,9.6211,104400.0
2009-07-02 13:30:00,12.84,12.87,12.84,12.85,266500.0,9.6136,9.6361,9.6136,9.6211,266500.0
2009-07-02 14:00:00,12.84,12.94,12.84,12.89,300000.0,9.6136,9.6885,9.6136,9.6511,300000.0
2009-07-02 14:30:00,12.89,12.89,12.83,12.84,148600.0,9.6511,9.6511,9.6062,9.6136,148600.0
2009-07-02 15:00:00,12.84,12.84,12.75,12.76,176500.0,9.6136,9.6136,9.5463,9.5537,176500.0
2009-07-02 15:30:00,12.76,12.77,12.67,12.7,742700.0,9.5537,9.5612,9.4864,9.5088,742700.0
2009-07-06 09:30:00,12.53,12.77,12.53,12.69,499100.0,9.3815,9.5612,9.3815,9.5013,499100.0
2009-07-06 10:00:00,12.7,12.77,12.59,12.61,303400.0,9.5088,9.5612,9.4265,9.4414,303400.0
2009-07-06 10:30:00,12.61,12.69,12.6,12.69,253600.0,9.4414,9.5013,9.4339,9.5013,253600.0
2009-07-06 11:00:00,12.69,12.69,12.62,12.62,137300.0,9.5013,9.5013,9.4489,9.4489,137300.0
2009-07-06 11:30:00,12.62,12.7,12.62,12.64,263500.0,9.4489,9.5088,9.4489,9.4639,263500.0
2009-07-06 12:00:00,12.64,12.69,12.6,12.6,276300.0,9.4639,9.5013,9.4339,9.4339,276300.0
2009-07-06 12:30:00,12.6,12.68,12.6,12.67,199700.0,9.4339,9.4938,9.4339,9.4864,199700.0
2009-07-06 13:00:00,12.67,12.73,12.64,12.73,263400.0,9.4864,9.5313,9.4639,9.5313,263400.0
2009-07-06 13:30:00,12.73,12.73,12.65,12.67,173000.0,9.5313,9.5313,9.4714,9.4864,173000.0
2009-07-06 14:00:00,12.68,12.69,12.65,12.68,195600.0,9.4938,9.5013,9.4714,9.4938,195600.0
2009-07-06 14:30:00,12.68,12.68,12.65,12.66,165300.0,9.4938,9.4938,9.4714,9.4789,165300.0
2009-07-06 15:00:00,12.67,12.74,12.65,12.69,488000.0,9.4864,9.5388,9.4714,9.5013,488000.0
2009-07-06 15:30:00,12.68,12.79,12.64,12.76,900200.0,9.4938,9.5762,9.4639,9.5537,900200.0
2009-07-07 09:30:00,12.76,12.94,12.66,12.91,578600.0,9.5537,9.6885,9.4789,9.6661,578600.0
2009-07-07 10:00:00,12.91,13.0,12.87,12.97,501500.0,9.6661,9.7334,9.6361,9.711,501500.0
2009-07-07 10:30:00,12.97,13.04,12.97,12.99,359800.0,9.711,9.7634,9.711,9.726,359800.0
2009-07-07 11:00:00,12.99,13.01,12.91,12.91,134000.0,9.726,9.7409,9.6661,9.6661,134000.0
2009-07-07 11:30:00,12.91,12.99,12.9,12.96,129000.0,9.6661,9.726,9.6586,9.7035,129000.0
2009-07-07 12:00:00,12.96,12.97,12.89,12.89,101000.0,9.7035,9.711,9.6511,9.6511,101000.0
2009-07-07 12:30:00,12.9,12.9,12.83,12.84,68800.0,9.6586,9.6586,9.6062,9.6136,68800.0
2009-07-07 13:00:00,12.83,12.89,12.83,12.86,154900.0,9.6062,9.6511,9.6062,9.6286,154900.0
2009-07-07 13:30:00,12.86,12.91,12.85,12.9,189900.0,9.6286,9.6661,9.6211,9.6586,189900.0
2009-07-07 14:00:00,12.91,12.91,12.83,12.85,290500.0,9.6661,9.6661,9.6062,9.6211,290500.0
2009-07-07 14:30:00,12.86,12.9,12.8,12.83,142200.0,9.6286,9.6586,9.5837,9.6062,142200.0
2009-07-07 15:00:00,12.83,12.85,12.68,12.76,496500.0,9.6062,9.6211,9.4938,9.5537,496500.0
2009-07-07 15:30:00,12.75,12.76,12.64,12.64,407800.0,9.5463,9.5537,9.4639,9.4639,407800.0
2009-07-08 09:30:00,12.69,12.71,12.55,12.59,200700.0,9.5013,9.5163,9.3965,9.4265,200700.0
2009-07-08 10:00:00,12.6,12.67,12.6,12.63,156500.0,9.4339,9.4864,9.4339,9.4564,156500.0
2009-07-08 10:30:00,12.63,12.66,12.55,12.57,136000.0,9.4564,9.4789,9.3965,9.4115,136000.0
2009-07-08 11:00:00,12.57,12.58,12.39,12.42,235800.0,9.4115,9.419,9.2767,9.2992,235800.0
2009-07-08 11:30:00,12.42,12.46,12.41,12.43,100300.0,9.2992,9.3291,9.2917,9.3067,100300.0
2009-07-08 12:00:00,12.43,12.43,12.29,12.3,190400.0,9.3067,9.3067,9.2018,9.2093,190400.0
2009-07-08 12:30:00,12.3,12.31,12.27,12.27,217200.0,9.2093,9.2168,9.1869,9.1869,217200.0
2009-07-08 13:00:00,12.27,12.35,12.26,12.35,108700.0,9.1869,9.2468,9.1794,9.2468,108700.0
2009-07-08 13:30:00,12.34,12.35,12.29,12.31,98800.0,9.2393,9.2468,9.2018,9.2168,98800.0
2009-07-08 14:00:00,12.31,12.32,12.25,12.26,224100.0,9.2168,9.2243,9.1719,9.1794,224100.0
2009-07-08 14:30:00,12.26,12.31,12.23,12.3,198900.0,9.1794,9.2168,9.1569,9.2093,198900.0
2009-07-08 15:00:00,12.3,12.33,12.23,12.28,349500.0,9.2093,9.2318,9.1569,9.1944,349500.0
2009-07-08 15:30:00,12.28,12.43,12.27,12.41,626600.0,9.1944,9.3067,9.1869,9.2917,626600.0
2009-07-09 09:30:00,12.47,12.5,12.32,12.34,149400.0,9.3366,9.3591,9.2243,9.2393,149400.0
2009-07-09 10:00:00,12.34,12.35,12.22,12.28,275300.0,9.2393,9.2468,9.1494,9.1944,275300.0
2009-07-09 10:30:00,12.29,12.39,12.23,12.34,243100.0,9.2018,9.2767,9.1569,9.2393,243100.0
2009-07-09 11:00:00,12.34,12.34,12.26,12.28,71200.0,9.2393,9.2393,9.1794,9.1944,71200.0
2009-07-09 11:30:00,12.28,12.35,12.26,12.27,108900.0,9.1944,9.2468,9.1794,9.1869,108900.0
2009-07-09 12:00:00,12.27,12.32,12.26,12.32,67500.0,9.1869,9.2243,9.1794,9.2243,67500.0
2009-07-09 12:30:00,12.32,12.34,12.31,12.34,78000.0,9.2243,9.2393,9.2168,9.2393,78000.0
2009-07-09 13:00:00,12.33,12.36,12.29,12.31,251600.0,9.2318,9.2543,9.2018,9.2168,251600.0
2009-07-09 13:30:00,12.31,12.33,12.27,12.28,234000.0,9.2168,9.2318,9.1869,9.1944,234000.0
2009-07-09 14:00:00,12.28,12.35,12.27,12.34,117100.0,9.1944,9.2468,9.1869,9.2393,117100.0
2009-07-09 14:30:00,12.35,12.35,12.26,12.26,864200.0,9.2468,9.2468,9.1794,9.1794,864200.0
2009-07-09 15:00:00,12.27,12.31,12.22,12.25,466300.0,9.1869,9.2168,9.1494,9.1719,466300.0
2009-07-09 15:30:00,12.24,12.27,12.18,12.21,587300.0,9.1644,9.1869,9.1195,9.1419,587300.0
2009-07-10 09:30:00,12.12,12.3,12.12,12.2,219800.0,9.0746,9.2093,9.0746,9.1345,219800.0
2009-07-10 10:00:00,12.2,12.3,11.81,12.29,230900.0,9.1345,9.2093,8.8425,9.2018,230900.0
2009-07-10 10:30:00,12.29,12.39,12.26,12.36,310100.0,9.2018,9.2767,9.1794,9.2543,310100.0
2009-07-10 11:00:00,12.35,12.36,12.28,12.29,189200.0,9.2468,9.2543,9.1944,9.2018,189200.0
2009-07-10 11:30:00,12.29,12.32,12.28,12.29,125800.0,9.2018,9.2243,9.1944,9.2018,125800.0
2009-07-10 12:00:00,12.29,12.35,12.28,12.34,264000.0,9.2018,9.2468,9.1944,9.2393,264000.0
2009-07-10 12:30:00,12.34,12.4,12.33,12.37,116900.0,9.2393,9.2842,9.2318,9.2617,116900.0
2009-07-10 13:00:00,12.37,12.41,12.35,12.36,76200.0,9.2617,9.2917,9.2468,9.2543,76200.0
2009-07-10 13:30:00,12.36,12.41,12.35,12.41,67300.0,9.2543,9.2917,9.2468,9.2917,67300.0
2009-07-10 14:00:00,12.41,12.41,12.34,12.35,135000.0,9.2917,9.2917,9.2393,9.2468,135000.0
2009-07-10 14:30:00,12.35,12.37,12.33,12.35,130300.0,9.2468,9.2617,9.2318,9.2468,130300.0
2009-07-10 15:00:00,12.35,12.4,12.34,12.36,383100.0,9.2468,9.2842,9.2393,9.2543,383100.0
2009-07-10 15:30:00,12.35,12.41,12.33,12.38,283600.0,9.2468,9.2917,9.2318,9.2692,283600.0
2009-07-13 09:30:00,12.37,12.53,12.35,12.46,174300.0,9.2617,9.3815,9.2468,9.3291,174300.0
2009-07-13 10:00:00,12.46,12.47,12.33,12.41,221000.0,9.3291,9.3366,9.2318,9.2917,221000.0
2009-07-13 10:30:00,12.42,12.58,12.41,12.58,274400.0,9.2992,9.419,9.2917,9.419,274400.0
2009-07-13 11:00:00,12.57,12.6,12.54,12.58,295300.0,9.4115,9.4339,9.389,9.419,295300.0
2009-07-13 11:30:00,12.58,12.66,12.58,12.62,230600.0,9.419,9.4789,9.419,9.4489,230600.0
2009-07-13 12:00:00,12.63,12.64,12.6,12.64,141000.0,9.4564,9.4639,9.4339,9.4639,141000.0
2009-07-13 12:30:00,12.64,12.66,12.6,12.6,158800.0,9.4639,9.4789,9.4339,9.4339,158800.0
2009-07-13 13:00:00,12.61,12.67,12.6,12.67,55400.0,9.4414,9.4864,9.4339,9.4864,55400.0
2009-07-13 13:30:00,12.67,12.67,12.62,12.62,154300.0,9.4864,9.4864,9.4489,9.4489,154300.0
2009-07-13 14:00:00,12.63,12.71,12.63,12.69,132100.0,9.4564,9.5163,9.4564,9.5013,132100.0
2009-07-13 14:30:00,12.69,12.7,12.61,12.62,115400.0,9.5013,9.5088,9.4414,9.4489,115400.0
2009-07-13 15:00:00,12.61,12.66,12.6,12.61,157900.0,9.4414,9.4789,9.4339,9.4414,157900.0
2009-07-13 15:30:00,12.6,12.63,12.6,12.61,592500.0,9.4339,9.4564,9.4339,9.4414,592500.0
2009-07-14 09:30:00,12.65,12.73,12.6,12.67,234200.0,9.4714,9.5313,9.4339,9.4864,234200.0
2009-07-14 10:00:00,12.68,12.79,12.67,12.76,381800.0,9.4938,9.5762,9.4864,9.5537,381800.0
2009-07-14 10:30:00,12.76,12.77,12.71,12.75,195500.0,9.5537,9.5612,9.5163,9.5463,195500.0
2009-07-14 11:00:00,12.75,12.85,12.75,12.85,159400.0,9.5463,9.6211,9.5463,9.6211,159400.0
2009-07-14 11:30:00,12.85,12.92,12.82,12.91,141200.0,9.6211,9.6735,9.5987,9.6661,141200.0
2009-07-14 12:00:00,12.9,12.93,12.87,12.89,103700.0,9.6586,9.681,9.6361,9.6511,103700.0
2009-07-14 12:30:00,12.89,12.96,12.89,12.95,102800.0,9.6511,9.7035,9.6511,9.696,102800.0
2009-07-14 13:00:00,12.95,12.95,12.81,12.81,165500.0,9.696,9.696,9.5912,9.5912,165500.0
2009-07-14 13:30:00,12.82,12.93,12.81,12.88,360100.0,9.5987,9.681,9.5912,9.6436,360100.0
2009-07-14 14:00:00,12.88,12.91,12.85,12.87,267400.0,9.6436,9.6661,9.6211,9.6361,267400.0
2009-07-14 14:30:00,12.87,12.94,12.81,12.82,396000.0,9.6361,9.6885,9.5912,9.5987,396000.0
2009-07-14 15:00:00,12.82,12.83,12.75,12.76,684000.0,9.5987,9.6062,9.5463,9.5537,684000.0
2009-07-14 15:30:00,12.76,12.78,12.73,12.76,1277700.0,9.5537,9.5687,9.5313,9.5537,1277700.0
2009-07-15 09:30:00,12.97,12.97,12.86,12.92,249200.0,9.711,9.711,9.6286,9.6735,249200.0
2009-07-15 10:00:00,12.92,13.0,12.92,12.99,317500.0,9.6735,9.7334,9.6735,9.726,317500.0
2009-07-15 10:30:00,12.98,12.99,12.95,12.97,261300.0,9.7185,9.726,9.696,9.711,261300.0
2009-07-15 11:00:00,12.97,13.01,12.95,13.0,247000.0,9.711,9.7409,9.696,9.7334,247000.0
2009-07-15 11:30:00,13.0,13.07,13.0,13.01,177300.0,9.7334,9.7858,9.7334,9.7409,177300.0
2009-07-15 12:00:00,13.01,13.06,12.99,13.04,197300.0,9.7409,9.7784,9.726,9.7634,197300.0
2009-07-15 12:30:00,13.04,13.08,13.02,13.02,180800.0,9.7634,9.7933,9.7484,9.7484,180800.0
2009-07-15 13:00:00,13.03,13.04,13.0,13.03,49400.0,9.7559,9.7634,9.7334,9.7559,49400.0
2009-07-15 13:30:00,13.04,13.06,12.99,13.01,227100.0,9.7634,9.7784,9.726,9.7409,227100.0
2009-07-15 14:00:00,13.01,13.03,12.98,12.99,259300.0,9.7409,9.7559,9.7185,9.726,259300.0
2009-07-15 14:30:00,12.99,13.06,12.99,13.05,174300.0,9.726,9.7784,9.726,9.7709,174300.0
2009-07-15 15:00:00,13.05,13.08,13.03,13.03,268500.0,9.7709,9.7933,9.7559,9.7559,268500.0
2009-07-15 15:30:00,13.03,13.15,13.03,13.12,763100.0,9.7559,9.8457,9.7559,9.8233,763100.0
2009-07-16 09:30:00,13.11,13.32,13.11,13.28,459300.0,9.8158,9.973,9.8158,9.9431,459300.0
2009-07-16 10:00:00,13.27,13.27,13.13,13.19,365800.0,9.9356,9.9356,9.8308,9.8757,365800.0
2009-07-16 10:30:00,13.19,13.25,13.19,13.23,361500.0,9.8757,9.9206,9.8757,9.9056,361500.0
2009-07-16 11:00:00,13.22,13.24,13.21,13.23,107700.0,9.8982,9.9131,9.8907,9.9056,107700.0
2009-07-16 11:30:00,13.24,13.24,13.17,13.18,140100.0,9.9131,9.9131,9.8607,9.8682,140100.0
2009-07-16 12:00:00,13.18,13.18,13.13,13.15,104300.0,9.8682,9.8682,9.8308,9.8457,104300.0
2009-07-16 12:30:00,13.15,13.16,13.11,13.11,103500.0,9.8457,9.8532,9.8158,9.8158,103500.0
2009-07-16 13:00:00,13.11,13.12,13.08,13.1,81300.0,9.8158,9.8233,9.7933,9.8083,81300.0
2009-07-16 13:30:00,13.1,13.14,13.08,13.12,270300.0,9.8083,9.8383,9.7933,9.8233,270300.0
2009-07-16 14:00:00,13.13,13.15,13.09,13.14,316600.0,9.8308,9.8457,9.8008,9.8383,316600.0
2009-07-16 14:30:00,13.14,13.15,13.09,13.12,590300.0,9.8383,9.8457,9.8008,9.8233,590300.0
2009-07-16 15:00:00,13.11,13.21,13.11,13.21,286700.0,9.8158,9.8907,9.8158,9.8907,286700.0
2009-07-16 15:30:00,13.21,13.28,13.21,13.22,501000.0,9.8907,9.9431,9.8907,9.8982,501000.0
2009-07-17 09:30:00,13.2,13.33,13.02,13.04,491600.0,9.8832,9.9805,9.7484,9.7634,491600.0
2009-07-17 10:00:00,13.04,13.12,12.98,13.01,471700.0,9.7634,9.8233,9.7185,9.7409,471700.0
2009-07-17 10:30:00,13.0,13.02,12.97,13.0,157500.0,9.7334,9.7484,9.711,9.7334,157500.0
2009-07-17 11:00:00,13.0,13.02,12.96,12.96,121100.0,9.7334,9.7484,9.7035,9.7035,121100.0
2009-07-17 11:30:00,12.97,12.97,12.88,12.9,113000.0,9.711,9.711,9.6436,9.6586,113000.0
2009-07-17 12:00:00,12.9,12.94,12.89,12.9,145700.0,9.6586,9.6885,9.6511,9.6586,145700.0
2009-07-17 12:30:00,12.91,12.94,12.87,12.9,182100.0,9.6661,9.6885,9.6361,9.6586,182100.0
2009-07-17 13:00:00,12.89,12.89,12.82,12.85,161600.0,9.6511,9.6511,9.5987,9.6211,161600.0
2009-07-17 13:30:00,12.85,12.88,12.79,12.8,348000.0,9.6211,9.6436,9.5762,9.5837,348000.0
2009-07-17 14:00:00,12.8,12.8,12.71,12.74,868800.0,9.5837,9.5837,9.5163,9.5388,868800.0
2009-07-17 14:30:00,12.73,12.74,12.65,12.68,426000.0,9.5313,9.5388,9.4714,9.4938,426000.0
2009-07-17 15:00:00,12.68,12.68,12.57,12.61,705800.0,9.4938,9.4938,9.4115,9.4414,705800.0
2009-07-17 15:30:00,12.62,12.64,12.54,12.64,949700.0,9.4489,9.4639,9.389,9.4639,949700.0
2009-07-20 09:30:00,12.0,12.2,11.02,11.49,3993500.0,8.9847,9.1345,8.251,8.6029,3993500.0
2009-07-20 10:00:00,11.49,11.51,11.28,11.35,1122300.0,8.6029,8.6178,8.4456,8.498,1122300.0
2009-07-20 10:30:00,11.35,11.5,11.33,11.46,717900.0,8.498,8.6103,8.4831,8.5804,717900.0
2009-07-20 11:00:00,11.46,11.5,11.44,11.47,915500.0,8.5804,8.6103,8.5654,8.5879,915500.0
2009-07-20 11:30:00,11.46,11.54,11.42,11.46,881500.0,8.5804,8.6403,8.5505,8.5804,881500.0
2009-07-20 12:00:00,11.46,11.52,11.45,11.5,676500.0,8.5804,8.6253,8.5729,8.6103,676500.0
2009-07-20 12:30:00,11.51,11.64,11.47,11.61,660000.0,8.6178,8.7152,8.5879,8.6927,660000.0
2009-07-20 13:00:00,11.62,11.7,11.6,11.62,725800.0,8.7002,8.7601,8.6852,8.7002,725800.0
2009-07-20 13:30:00,11.62,11.75,11.61,11.66,469000.0,8.7002,8.7975,8.6927,8.7301,469000.0
2009-07-20 14:00:00,11.66,11.72,11.6,11.64,534200.0,8.7301,8.7751,8.6852,8.7152,534200.0
2009-07-20 14:30:00,11.64,11.65,11.54,11.55,494500.0,8.7152,8.7227,8.6403,8.6478,494500.0
2009-07-20 15:00:00,11.55,11.61,11.5,11.5,765500.0,8.6478,8.6927,8.6103,8.6103,765500.0
2009-07-20 15:30:00,11.51,11.51,11.42,11.47,1393600.0,8.6178,8.6178,8.5505,8.5879,1393600.0
2009-07-21 09:30:00,11.52,11.7,11.47,11.6,610300.0,8.6253,8.7601,8.5879,8.6852,610300.0
2009-07-21 10:00:00,11.6,11.61,11.38,11.48,854400.0,8.6852,8.6927,8.5205,8.5954,854400.0
2009-07-21 10:30:00,11.49,11.58,11.48,11.54,536800.0,8.6029,8.6702,8.5954,8.6403,536800.0
2009-07-21 11:00:00,11.54,11.55,11.42,11.52,618100.0,8.6403,8.6478,8.5505,8.6253,618100.0
2009-07-21 11:30:00,11.52,11.52,11.39,11.4,411900.0,8.6253,8.6253,8.528,8.5355,411900.0
2009-07-21 12:00:00,11.39,11.42,11.35,11.36,400300.0,8.528,8.5505,8.498,8.5055,400300.0
2009-07-21 12:30:00,11.36,11.41,11.31,11.32,364100.0,8.5055,8.543,8.4681,8.4756,364100.0
2009-07-21 13:00:00,11.32,11.35,11.3,11.35,279000.0,8.4756,8.498,8.4606,8.498,279000.0
2009-07-21 13:30:00,11.35,11.35,11.32,11.35,178600.0,8.498,8.498,8.4756,8.498,178600.0
2009-07-21 14:00:00,11.35,11.4,11.34,11.4,253700.0,8.498,8.5355,8.4906,8.5355,253700.0
2009-07-21 14:30:00,11.4,11.44,11.38,11.4,483800.0,8.5355,8.5654,8.5205,8.5355,483800.0
2009-07-21 15:00:00,11.41,11.41,11.34,11.4,378100.0,8.543,8.543,8.4906,8.5355,378100.0
2009-07-21 15:30:00,11.39,11.44,11.36,11.44,737100.0,8.528,8.5654,8.5055,8.5654,737100.0
2009-07-22 09:30:00,11.46,11.63,11.41,11.6,640900.0,8.5804,8.7077,8.543,8.6852,640900.0
2009-07-22 10:00:00,11.6,11.72,11.56,11.65,566400.0,8.6852,8.7751,8.6553,8.7227,566400.0
2009-07-22 10:30:00,11.65,11.72,11.6,11.69,507500.0,8.7227,8.7751,8.6852,8.7526,507500.0
2009-07-22 11:00:00,11.68,11.69,11.64,11.67,206700.0,8.7451,8.7526,8.7152,8.7376,206700.0
2009-07-22 11:30:00,11.66,11.67,11.62,11.65,193900.0,8.7301,8.7376,8.7002,8.7227,193900.0
2009-07-22 12:00:00,11.66,11.67,11.62,11.65,239700.0,8.7301,8.7376,8.7002,8.7227,239700.0
2009-07-22 12:30:00,11.66,11.66,11.6,11.62,102300.0,8.7301,8.7301,8.6852,8.7002,102300.0
2009-07-22 13:00:00,11.61,11.63,11.59,11.6,92000.0,8.6927,8.7077,8.6777,8.6852,92000.0
2009-07-22 13:30:00,11.59,11.62,11.53,11.54,267300.0,8.6777,8.7002,8.6328,8.6403,267300.0
2009-07-22 14:00:00,11.54,11.6,11.53,11.55,210700.0,8.6403,8.6852,8.6328,8.6478,210700.0
2009-07-22 14:30:00,11.55,11.58,11.51,11.51,406400.0,8.6478,8.6702,8.6178,8.6178,406400.0
2009-07-22 15:00:00,11.52,11.54,11.45,11.49,363400.0,8.6253,8.6403,8.5729,8.6029,363400.0
2009-07-22 15:30:00,11.48,11.5,11.44,11.48,979000.0,8.5954,8.6103,8.5654,8.5954,979000.0
2009-07-23 09:30:00,11.52,11.78,11.44,11.77,380500.0,8.6253,8.82,8.5654,8.8125,380500.0
2009-07-23 10:00:00,11.77,11.86,11.76,11.85,360100.0,8.8125,8.8799,8.805,8.8724,360100.0
2009-07-23 10:30:00,11.85,11.9,11.82,11.86,333600.0,8.8724,8.9098,8.8499,8.8799,333600.0
2009-07-23 11:00:00,11.86,11.88,11.85,11.88,192100.0,8.8799,8.8949,8.8724,8.8949,192100.0
2009-07-23 11:30:00,11.87,11.92,11.85,11.89,211000.0,8.8874,8.9248,8.8724,8.9024,211000.0
2009-07-23 12:00:00,11.89,11.92,11.88,11.92,96000.0,8.9024,8.9248,8.8949,8.9248,96000.0
2009-07-23 12:30:00,11.91,11.92,11.89,11.9,151700.0,8.9173,8.9248,8.9024,8.9098,151700.0
2009-07-23 13:00:00,11.91,11.95,11.9,11.91,230500.0,8.9173,8.9473,8.9098,8.9173,230500.0
2009-07-23 13:30:00,11.91,11.91,11.88,11.88,282600.0,8.9173,8.9173,8.8949,8.8949,282600.0
2009-07-23 14:00:00,11.88,11.89,11.82,11.84,341000.0,8.8949,8.9024,8.8499,8.8649,341000.0
2009-07-23 14:30:00,11.84,11.84,11.79,11.79,177100.0,8.8649,8.8649,8.8275,8.8275,177100.0
2009-07-23 15:00:00,11.8,11.81,11.78,11.79,258000.0,8.835,8.8425,8.82,8.8275,258000.0
2009-07-23 15:30:00,11.79,11.8,11.72,11.74,628500.0,8.8275,8.835,8.7751,8.79,628500.0
2009-07-24 09:30:00,11.72,11.86,11.63,11.71,175500.0,8.7751,8.8799,8.7077,8.7676,175500.0
2009-07-24 10:00:00,11.72,11.87,11.71,11.86,238800.0,8.7751,8.8874,8.7676,8.8799,238800.0
2009-07-24 10:30:00,11.85,11.86,11.73,11.76,112500.0,8.8724,8.8799,8.7826,8.805,112500.0
2009-07-24 11:00:00,11.76,11.77,11.74,11.76,66200.0,8.805,8.8125,8.79,8.805,66200.0
2009-07-24 11:30:00,11.77,11.8,11.75,11.8,111500.0,8.8125,8.835,8.7975,8.835,111500.0
2009-07-24 12:00:00,11.8,11.81,11.78,11.78,29300.0,8.835,8.8425,8.82,8.82,29300.0
2009-07-24 12:30:00,11.79,11.79,11.76,11.76,39700.0,8.8275,8.8275,8.805,8.805,39700.0
2009-07-24 13:00:00,11.76,11.77,11.75,11.75,21300.0,8.805,8.8125,8.7975,8.7975,21300.0
2009-07-24 13:30:00,11.76,11.8,11.75,11.76,102700.0,8.805,8.835,8.7975,8.805,102700.0
2009-07-24 14:00:00,11.76,11.8,11.76,11.79,228100.0,8.805,8.835,8.805,8.8275,228100.0
2009-07-24 14:30:00,11.79,11.8,11.78,11.8,210500.0,8.8275,8.835,8.82,8.835,210500.0
2009-07-24 15:00:00,11.79,11.86,11.79,11.85,127600.0,8.8275,8.8799,8.8275,8.8724,127600.0
2009-07-24 15:30:00,11.86,11.88,11.81,11.85,440000.0,8.8799,8.8949,8.8425,8.8724,440000.0
2009-07-27 11:00:00,11.74,11.75,11.72,11.74,63800.0,8.79,8.7975,8.7751,8.79,63800.0
2009-07-27 11:30:00,11.74,11.78,11.69,11.69,267700.0,8.79,8.82,8.7526,8.7526,267700.0
2009-07-27 12:00:00,11.69,11.71,11.67,11.67,208800.0,8.7526,8.7676,8.7376,8.7376,208800.0
2009-07-27 12:30:00,11.67,11.67,11.62,11.62,191300.0,8.7376,8.7376,8.7002,8.7002,191300.0
2009-07-27 13:00:00,11.63,11.65,11.59,11.63,476700.0,8.7077,8.7227,8.6777,8.7077,476700.0
2009-07-27 13:30:00,11.63,11.63,11.58,11.59,314200.0,8.7077,8.7077,8.6702,8.6777,314200.0
2009-07-27 14:00:00,11.6,11.6,11.57,11.57,149900.0,8.6852,8.6852,8.6628,8.6628,149900.0
2009-07-27 14:30:00,11.57,11.61,11.57,11.6,200400.0,8.6628,8.6927,8.6628,8.6852,200400.0
2009-07-27 15:00:00,11.6,11.66,11.6,11.62,287500.0,8.6852,8.7301,8.6852,8.7002,287500.0
2009-07-27 15:30:00,11.61,11.66,11.59,11.62,705900.0,8.6927,8.7301,8.6777,8.7002,705900.0
2009-07-28 09:30:00,11.57,11.75,11.5,11.65,381400.0,8.6628,8.7975,8.6103,8.7227,381400.0
2009-07-28 10:00:00,11.64,11.66,11.57,11.66,624500.0,8.7152,8.7301,8.6628,8.7301,624500.0
2009-07-28 10:30:00,11.66,11.66,11.53,11.55,464600.0,8.7301,8.7301,8.6328,8.6478,464600.0
2009-07-28 11:00:00,11.55,11.56,11.47,11.49,233200.0,8.6478,8.6553,8.5879,8.6029,233200.0
2009-07-28 11:30:00,11.48,11.51,11.44,11.47,367000.0,8.5954,8.6178,8.5654,8.5879,367000.0
2009-07-28 12:00:00,11.47,11.48,11.41,11.43,371300.0,8.5879,8.5954,8.543,8.5579,371300.0
2009-07-28 12:30:00,11.44,11.48,11.42,11.45,162400.0,8.5654,8.5954,8.5505,8.5729,162400.0
2009-07-28 13:00:00,11.45,11.51,11.44,11.5,199200.0,8.5729,8.6178,8.5654,8.6103,199200.0
2009-07-28 13:30:00,11.5,11.51,11.45,11.47,239200.0,8.6103,8.6178,8.5729,8.5879,239200.0
2009-07-28 14:00:00,11.47,11.52,11.45,11.5,357900.0,8.5879,8.6253,8.5729,8.6103,357900.0
2009-07-28 14:30:00,11.5,11.53,11.49,11.5,297000.0,8.6103,8.6328,8.6029,8.6103,297000.0
2009-07-28 15:00:00,11.49,11.54,11.49,11.5,281200.0,8.6029,8.6403,8.6029,8.6103,281200.0
2009-07-28 15:30:00,11.5,11.57,11.49,11.51,943900.0,8.6103,8.6628,8.6029,8.6178,943900.0
2009-07-29 09:30:00,11.47,11.58,11.34,11.41,311500.0,8.5879,8.6702,8.4906,8.543,311500.0
2009-07-29 10:00:00,11.4,11.51,11.36,11.38,534500.0,8.5355,8.6178,8.5055,8.5205,534500.0
2009-07-29 10:30:00,11.39,11.41,11.29,11.31,246400.0,8.528,8.543,8.4531,8.4681,246400.0
2009-07-29 11:00:00,11.31,11.33,11.24,11.24,214100.0,8.4681,8.4831,8.4157,8.4157,214100.0
2009-07-29 11:30:00,11.24,11.32,11.21,11.3,393600.0,8.4157,8.4756,8.3932,8.4606,393600.0
2009-07-29 12:00:00,11.3,11.34,11.29,11.33,143200.0,8.4606,8.4906,8.4531,8.4831,143200.0
2009-07-29 12:30:00,11.32,11.35,11.29,11.35,249500.0,8.4756,8.498,8.4531,8.498,249500.0
2009-07-29 13:00:00,11.34,11.35,11.23,11.23,318300.0,8.4906,8.498,8.4082,8.4082,318300.0
2009-07-29 13:30:00,11.23,11.23,11.15,11.16,411600.0,8.4082,8.4082,8.3483,8.3558,411600.0
2009-07-29 14:00:00,11.17,11.19,11.08,11.12,568900.0,8.3633,8.3782,8.2959,8.3258,568900.0
2009-07-29 14:30:00,11.12,11.19,11.09,11.15,323000.0,8.3258,8.3782,8.3034,8.3483,323000.0
2009-07-29 15:00:00,11.15,11.24,11.14,11.2,265800.0,8.3483,8.4157,8.3408,8.3857,265800.0
2009-07-29 15:30:00,11.19,11.24,11.18,11.23,1554300.0,8.3782,8.4157,8.3708,8.4082,1554300.0
2009-07-30 09:30:00,11.31,11.4,11.19,11.29,994600.0,8.4681,8.5355,8.3782,8.4531,994600.0
2009-07-30 10:00:00,11.29,11.4,11.29,11.39,780700.0,8.4531,8.5355,8.4531,8.528,780700.0
2009-07-30 10:30:00,11.38,11.43,11.31,11.32,345000.0,8.5205,8.5579,8.4681,8.4756,345000.0
2009-07-30 11:00:00,11.31,11.33,11.27,11.28,376600.0,8.4681,8.4831,8.4381,8.4456,376600.0
2009-07-30 11:30:00,11.28,11.29,11.17,11.19,639100.0,8.4456,8.4531,8.3633,8.3782,639100.0
2009-07-30 12:00:00,11.18,11.23,11.16,11.18,219600.0,8.3708,8.4082,8.3558,8.3708,219600.0
2009-07-30 12:30:00,11.18,11.28,11.18,11.22,217500.0,8.3708,8.4456,8.3708,8.4007,217500.0
2009-07-30 13:00:00,11.21,11.26,11.2,11.25,249400.0,8.3932,8.4307,8.3857,8.4232,249400.0
2009-07-30 13:30:00,11.24,11.26,11.2,11.21,295600.0,8.4157,8.4307,8.3857,8.3932,295600.0
2009-07-30 14:00:00,11.21,11.24,11.15,11.16,280400.0,8.3932,8.4157,8.3483,8.3558,280400.0
2009-07-30 14:30:00,11.16,11.2,11.15,11.17,268300.0,8.3558,8.3857,8.3483,8.3633,268300.0
2009-07-30 15:00:00,11.17,11.22,11.16,11.22,329300.0,8.3633,8.4007,8.3558,8.4007,329300.0
2009-07-30 15:30:00,11.22,11.24,11.18,11.19,586000.0,8.4007,8.4157,8.3708,8.3782,586000.0
2009-07-31 09:30:00,11.21,11.37,11.12,11.14,783600.0,8.3932,8.513,8.3258,8.3408,783600.0
2009-07-31 10:00:00,11.13,11.24,11.1,11.2,394300.0,8.3333,8.4157,8.3109,8.3857,394300.0
2009-07-31 10:30:00,11.21,11.23,11.17,11.18,283200.0,8.3932,8.4082,8.3633,8.3708,283200.0
2009-07-31 11:00:00,11.18,11.3,11.16,11.28,467500.0,8.3708,8.4606,8.3558,8.4456,467500.0
2009-07-31 11:30:00,11.28,11.3,11.22,11.24,571100.0,8.4456,8.4606,8.4007,8.4157,571100.0
2009-07-31 12:00:00,11.24,11.25,11.2,11.22,643200.0,8.4157,8.4232,8.3857,8.4007,643200.0
2009-07-31 12:30:00,11.22,11.27,11.2,11.27,666100.0,8.4007,8.4381,8.3857,8.4381,666100.0
2009-07-31 13:00:00,11.27,11.41,11.26,11.38,322800.0,8.4381,8.543,8.4307,8.5205,322800.0
2009-07-31 13:30:00,11.38,11.44,11.35,11.43,391800.0,8.5205,8.5654,8.498,8.5579,391800.0
2009-07-31 14:00:00,11.43,11.46,11.39,11.39,610400.0,8.5579,8.5804,8.528,8.528,610400.0
2009-07-31 14:30:00,11.39,11.4,11.33,11.35,439200.0,8.528,8.5355,8.4831,8.498,439200.0
2009-07-31 15:00:00,11.34,11.51,11.34,11.44,876700.0,8.4906,8.6178,8.4906,8.5654,876700.0
2009-07-31 15:30:00,11.43,11.52,11.37,11.4,2117500.0,8.5579,8.6253,8.513,8.5355,2117500.0
2009-08-03 09:30:00,12.0,12.05,11.15,11.28,2470400.0,8.9847,9.0221,8.3483,8.4456,2470400.0
2009-08-03 10:00:00,11.27,11.4,10.86,11.05,2363600.0,8.4381,8.5355,8.1312,8.2734,2363600.0
2009-08-03 10:30:00,11.05,11.3,10.94,11.23,2963800.0,8.2734,8.4606,8.1911,8.4082,2963800.0
2009-08-03 11:00:00,11.22,11.47,11.2,11.32,1638500.0,8.4007,8.5879,8.3857,8.4756,1638500.0
2009-08-03 11:30:00,11.32,11.34,11.18,11.2,756300.0,8.4756,8.4906,8.3708,8.3857,756300.0
2009-08-03 12:00:00,11.21,11.3,11.15,11.18,558400.0,8.3932,8.4606,8.3483,8.3708,558400.0
2009-08-03 12:30:00,11.18,11.19,11.12,11.15,926700.0,8.3708,8.3782,8.3258,8.3483,926700.0
2009-08-03 13:00:00,11.15,11.21,11.14,11.18,412400.0,8.3483,8.3932,8.3408,8.3708,412400.0
2009-08-03 13:30:00,11.19,11.23,11.11,11.13,687800.0,8.3782,8.4082,8.3183,8.3333,687800.0
2009-08-03 14:00:00,11.14,11.17,11.12,11.14,516800.0,8.3408,8.3633,8.3258,8.3408,516800.0
2009-08-03 14:30:00,11.15,11.15,11.02,11.03,722600.0,8.3483,8.3483,8.251,8.2584,722600.0
2009-08-03 15:00:00,11.03,11.07,10.94,10.95,928100.0,8.2584,8.2884,8.1911,8.1986,928100.0
2009-08-03 15:30:00,10.96,11.12,10.95,11.1,1810900.0,8.206,8.3258,8.1986,8.3109,1810900.0
2009-08-04 09:30:00,11.19,11.43,11.18,11.37,1149900.0,8.3782,8.5579,8.3708,8.513,1149900.0
2009-08-04 10:00:00,11.37,11.44,11.33,11.35,699300.0,8.513,8.5654,8.4831,8.498,699300.0
2009-08-04 10:30:00,11.35,11.4,11.33,11.4,499400.0,8.498,8.5355,8.4831,8.5355,499400.0
2009-08-04 11:00:00,11.4,11.4,11.3,11.31,439800.0,8.5355,8.5355,8.4606,8.4681,439800.0
2009-08-04 11:30:00,11.31,11.41,11.3,11.41,328400.0,8.4681,8.543,8.4606,8.543,328400.0
2009-08-04 12:00:00,11.41,11.41,11.31,11.33,560400.0,8.543,8.543,8.4681,8.4831,560400.0
2009-08-04 12:30:00,11.32,11.33,11.28,11.3,307400.0,8.4756,8.4831,8.4456,8.4606,307400.0
2009-08-04 13:00:00,11.29,11.31,11.27,11.28,348100.0,8.4531,8.4681,8.4381,8.4456,348100.0
2009-08-04 13:30:00,11.29,11.31,11.28,11.29,220100.0,8.4531,8.4681,8.4456,8.4531,220100.0
2009-08-04 14:00:00,11.3,11.31,11.28,11.3,225700.0,8.4606,8.4681,8.4456,8.4606,225700.0
2009-08-04 14:30:00,11.3,11.31,11.3,11.31,300300.0,8.4606,8.4681,8.4606,8.4681,300300.0
2009-08-04 15:00:00,11.31,11.36,11.28,11.34,598200.0,8.4681,8.5055,8.4456,8.4906,598200.0
2009-08-04 15:30:00,11.34,11.37,11.3,11.31,1068900.0,8.4906,8.513,8.4606,8.4681,1068900.0
2009-08-05 09:30:00,10.91,11.04,10.76,10.85,1074500.0,8.1686,8.2659,8.0563,8.1237,1074500.0
2009-08-05 10:00:00,10.85,10.92,10.76,10.84,960500.0,8.1237,8.1761,8.0563,8.1162,960500.0
2009-08-05 10:30:00,10.85,10.85,10.76,10.81,737900.0,8.1237,8.1237,8.0563,8.0937,737900.0
2009-08-05 11:00:00,10.8,10.93,10.8,10.83,580400.0,8.0862,8.1836,8.0862,8.1087,580400.0
2009-08-05 11:30:00,10.84,10.88,10.83,10.86,537800.0,8.1162,8.1461,8.1087,8.1312,537800.0
2009-08-05 12:00:00,10.85,10.87,10.8,10.84,301200.0,8.1237,8.1387,8.0862,8.1162,301200.0
2009-08-05 12:30:00,10.84,10.85,10.76,10.8,490100.0,8.1162,8.1237,8.0563,8.0862,490100.0
2009-08-05 13:00:00,10.81,10.87,10.79,10.85,300900.0,8.0937,8.1387,8.0788,8.1237,300900.0
2009-08-05 13:30:00,10.85,10.87,10.83,10.84,243600.0,8.1237,8.1387,8.1087,8.1162,243600.0
2009-08-05 14:00:00,10.84,11.0,10.83,10.94,829800.0,8.1162,8.236,8.1087,8.1911,829800.0
2009-08-05 14:30:00,10.94,11.0,10.9,10.98,336600.0,8.1911,8.236,8.1611,8.221,336600.0
2009-08-05 15:00:00,10.98,10.98,10.89,10.91,671400.0,8.221,8.221,8.1536,8.1686,671400.0
2009-08-05 15:30:00,10.91,10.96,10.85,10.93,1892200.0,8.1686,8.206,8.1237,8.1836,1892200.0
2009-08-06 09:30:00,11.01,11.21,10.95,11.09,595900.0,8.2435,8.3932,8.1986,8.3034,595900.0
2009-08-06 10:00:00,11.1,11.16,11.05,11.14,379200.0,8.3109,8.3558,8.2734,8.3408,379200.0
2009-08-06 10:30:00,11.14,11.2,11.12,11.16,374200.0,8.3408,8.3857,8.3258,8.3558,374200.0
2009-08-06 11:00:00,11.15,11.22,11.15,11.2,223300.0,8.3483,8.4007,8.3483,8.3857,223300.0
2009-08-06 11:30:00,11.21,11.21,11.14,11.19,350100.0,8.3932,8.3932,8.3408,8.3782,350100.0
2009-08-06 12:00:00,11.19,11.2,11.08,11.08,269300.0,8.3782,8.3857,8.2959,8.2959,269300.0
2009-08-06 12:30:00,11.09,11.1,11.04,11.07,284800.0,8.3034,8.3109,8.2659,8.2884,284800.0
2009-08-06 13:00:00,11.07,11.16,11.06,11.15,210800.0,8.2884,8.3558,8.2809,8.3483,210800.0
2009-08-06 13:30:00,11.15,11.16,11.07,11.12,210100.0,8.3483,8.3558,8.2884,8.3258,210100.0
2009-08-06 14:00:00,11.11,11.12,11.04,11.08,221700.0,8.3183,8.3258,8.2659,8.2959,221700.0
2009-08-06 14:30:00,11.08,11.12,11.04,11.09,263100.0,8.2959,8.3258,8.2659,8.3034,263100.0
2009-08-06 15:00:00,11.08,11.11,11.06,11.09,263500.0,8.2959,8.3183,8.2809,8.3034,263500.0
2009-08-06 15:30:00,11.1,11.14,11.09,11.11,628500.0,8.3109,8.3408,8.3034,8.3183,628500.0
2009-08-07 09:30:00,11.17,11.21,11.11,11.12,366900.0,8.3633,8.3932,8.3183,8.3258,366900.0
2009-08-07 10:00:00,11.12,11.27,11.1,11.25,668000.0,8.3258,8.4381,8.3109,8.4232,668000.0
2009-08-07 10:30:00,11.25,11.28,11.22,11.23,676000.0,8.4232,8.4456,8.4007,8.4082,676000.0
2009-08-07 11:00:00,11.23,11.3,11.23,11.25,321100.0,8.4082,8.4606,8.4082,8.4232,321100.0
2009-08-07 11:30:00,11.25,11.29,11.24,11.27,515300.0,8.4232,8.4531,8.4157,8.4381,515300.0
2009-08-07 12:00:00,11.28,11.3,11.25,11.26,108300.0,8.4456,8.4606,8.4232,8.4307,108300.0
2009-08-07 12:30:00,11.26,11.29,11.25,11.25,218800.0,8.4307,8.4531,8.4232,8.4232,218800.0
2009-08-07 13:00:00,11.25,11.28,11.24,11.25,539100.0,8.4232,8.4456,8.4157,8.4232,539100.0
2009-08-07 13:30:00,11.25,11.31,11.24,11.28,221600.0,8.4232,8.4681,8.4157,8.4456,221600.0
2009-08-07 14:00:00,11.29,11.29,11.24,11.25,328200.0,8.4531,8.4531,8.4157,8.4232,328200.0
2009-08-07 14:30:00,11.26,11.27,11.24,11.25,298900.0,8.4307,8.4381,8.4157,8.4232,298900.0
2009-08-07 15:00:00,11.26,11.26,11.18,11.24,580300.0,8.4307,8.4307,8.3708,8.4157,580300.0
2009-08-07 15:30:00,11.24,11.27,11.19,11.23,969500.0,8.4157,8.4381,8.3782,8.4082,969500.0
2009-08-10 09:30:00,11.19,11.27,11.13,11.15,595700.0,8.3782,8.4381,8.3333,8.3483,595700.0
2009-08-10 10:00:00,11.15,11.17,11.06,11.15,781300.0,8.3483,8.3633,8.2809,8.3483,781300.0
2009-08-10 10:30:00,11.15,11.19,11.1,11.13,754200.0,8.3483,8.3782,8.3109,8.3333,754200.0
2009-08-10 11:00:00,11.12,11.17,11.07,11.12,593300.0,8.3258,8.3633,8.2884,8.3258,593300.0
2009-08-10 11:30:00,11.13,11.24,11.1,11.15,678400.0,8.3333,8.4157,8.3109,8.3483,678400.0
2009-08-10 12:00:00,11.15,11.2,11.12,11.13,256800.0,8.3483,8.3857,8.3258,8.3333,256800.0
2009-08-10 12:30:00,11.13,11.15,11.03,11.1,398600.0,8.3333,8.3483,8.2584,8.3109,398600.0
2009-08-10 13:00:00,11.1,11.21,11.07,11.2,230600.0,8.3109,8.3932,8.2884,8.3857,230600.0
2009-08-10 13:30:00,11.19,11.2,11.14,11.16,301800.0,8.3782,8.3857,8.3408,8.3558,301800.0
2009-08-10 14:00:00,11.16,11.23,11.16,11.2,412700.0,8.3558,8.4082,8.3558,8.3857,412700.0
2009-08-10 14:30:00,11.2,11.23,11.17,11.21,330800.0,8.3857,8.4082,8.3633,8.3932,330800.0
2009-08-10 15:00:00,11.2,11.22,11.15,11.18,365500.0,8.3857,8.4007,8.3483,8.3708,365500.0
2009-08-10 15:30:00,11.18,11.23,11.17,11.2,784200.0,8.3708,8.4082,8.3633,8.3857,784200.0
2009-08-11 09:30:00,11.25,11.25,11.0,11.05,625600.0,8.4232,8.4232,8.236,8.2734,625600.0
2009-08-11 10:00:00,11.05,11.06,10.99,11.03,317000.0,8.2734,8.2809,8.2285,8.2584,317000.0
2009-08-11 10:30:00,11.03,11.14,11.01,11.14,278200.0,8.2584,8.3408,8.2435,8.3408,278200.0
2009-08-11 11:00:00,11.14,11.16,11.1,11.1,235800.0,8.3408,8.3558,8.3109,8.3109,235800.0
2009-08-11 11:30:00,11.1,11.12,11.09,11.1,524800.0,8.3109,8.3258,8.3034,8.3109,524800.0
2009-08-11 12:00:00,11.1,11.11,11.06,11.06,163400.0,8.3109,8.3183,8.2809,8.2809,163400.0
2009-08-11 12:30:00,11.07,11.08,11.04,11.05,395400.0,8.2884,8.2959,8.2659,8.2734,395400.0
2009-08-11 13:00:00,11.05,11.07,11.03,11.05,172400.0,8.2734,8.2884,8.2584,8.2734,172400.0
2009-08-11 13:30:00,11.06,11.08,11.04,11.06,270400.0,8.2809,8.2959,8.2659,8.2809,270400.0
2009-08-11 14:00:00,11.07,11.15,11.06,11.15,177100.0,8.2884,8.3483,8.2809,8.3483,177100.0
2009-08-11 14:30:00,11.15,11.19,11.14,11.18,265100.0,8.3483,8.3782,8.3408,8.3708,265100.0
2009-08-11 15:00:00,11.18,11.24,11.18,11.23,463400.0,8.3708,8.4157,8.3708,8.4082,463400.0
2009-08-11 15:30:00,11.24,11.24,11.18,11.19,1243500.0,8.4157,8.4157,8.3708,8.3782,1243500.0
2009-08-12 09:30:00,11.16,11.19,11.05,11.06,417900.0,8.3558,8.3782,8.2734,8.2809,417900.0
2009-08-12 10:00:00,11.06,11.18,11.06,11.18,378000.0,8.2809,8.3708,8.2809,8.3708,378000.0
2009-08-12 10:30:00,11.17,11.21,11.16,11.19,243200.0,8.3633,8.3932,8.3558,8.3782,243200.0
2009-08-12 11:00:00,11.19,11.25,11.18,11.23,251900.0,8.3782,8.4232,8.3708,8.4082,251900.0
2009-08-12 11:30:00,11.23,11.24,11.17,11.17,250100.0,8.4082,8.4157,8.3633,8.3633,250100.0
2009-08-12 12:00:00,11.17,11.23,11.15,11.19,280400.0,8.3633,8.4082,8.3483,8.3782,280400.0
2009-08-12 12:30:00,11.19,11.23,11.18,11.21,335600.0,8.3782,8.4082,8.3708,8.3932,335600.0
2009-08-12 13:00:00,11.2,11.21,11.14,11.16,319400.0,8.3857,8.3932,8.3408,8.3558,319400.0
2009-08-12 13:30:00,11.16,11.18,11.11,11.13,199200.0,8.3558,8.3708,8.3183,8.3333,199200.0
2009-08-12 14:00:00,11.14,11.16,11.05,11.08,573000.0,8.3408,8.3558,8.2734,8.2959,573000.0
2009-08-12 14:30:00,11.08,11.18,11.07,11.17,264200.0,8.2959,8.3708,8.2884,8.3633,264200.0
2009-08-12 15:00:00,11.18,11.2,11.13,11.19,294300.0,8.3708,8.3857,8.3333,8.3782,294300.0
2009-08-12 15:30:00,11.18,11.21,11.1,11.13,966600.0,8.3708,8.3932,8.3109,8.3333,966600.0
2009-08-13 09:30:00,11.2,11.22,11.01,11.01,392600.0,8.3857,8.4007,8.2435,8.2435,392600.0
2009-08-13 10:00:00,11.01,11.16,10.97,11.01,578100.0,8.2435,8.3558,8.2135,8.2435,578100.0
2009-08-13 10:30:00,11.01,11.08,11.0,11.04,231000.0,8.2435,8.2959,8.236,8.2659,231000.0
2009-08-13 11:00:00,11.04,11.08,11.01,11.08,240500.0,8.2659,8.2959,8.2435,8.2959,240500.0
2009-08-13 11:30:00,11.08,11.08,11.02,11.04,195300.0,8.2959,8.2959,8.251,8.2659,195300.0
2009-08-13 12:00:00,11.04,11.06,11.02,11.05,93100.0,8.2659,8.2809,8.251,8.2734,93100.0
2009-08-13 12:30:00,11.05,11.07,11.04,11.06,77100.0,8.2734,8.2884,8.2659,8.2809,77100.0
2009-08-13 13:00:00,11.05,11.13,11.05,11.05,267000.0,8.2734,8.3333,8.2734,8.2734,267000.0
2009-08-13 13:30:00,11.05,11.08,11.04,11.05,92200.0,8.2734,8.2959,8.2659,8.2734,92200.0
2009-08-13 14:00:00,11.05,11.05,11.0,11.03,149100.0,8.2734,8.2734,8.236,8.2584,149100.0
2009-08-13 14:30:00,11.03,11.06,11.01,11.02,171800.0,8.2584,8.2809,8.2435,8.251,171800.0
2009-08-13 15:00:00,11.02,11.04,11.01,11.01,337100.0,8.251,8.2659,8.2435,8.2435,337100.0
2009-08-13 15:30:00,11.02,11.1,11.01,11.1,720100.0,8.251,8.3109,8.2435,8.3109,720100.0
2009-08-14 09:30:00,11.14,11.17,11.0,11.01,318200.0,8.3408,8.3633,8.236,8.2435,318200.0
2009-08-14 10:00:00,11.0,11.15,10.94,11.11,645500.0,8.236,8.3483,8.1911,8.3183,645500.0
2009-08-14 10:30:00,11.11,11.19,11.1,11.19,347300.0,8.3183,8.3782,8.3109,8.3782,347300.0
2009-08-14 11:00:00,11.19,11.25,11.18,11.25,503500.0,8.3782,8.4232,8.3708,8.4232,503500.0
2009-08-14 11:30:00,11.24,11.3,11.2,11.2,428400.0,8.4157,8.4606,8.3857,8.3857,428400.0
2009-08-14 12:00:00,11.2,11.24,11.19,11.23,194900.0,8.3857,8.4157,8.3782,8.4082,194900.0
2009-08-14 12:30:00,11.22,11.28,11.21,11.28,154700.0,8.4007,8.4456,8.3932,8.4456,154700.0
2009-08-14 13:00:00,11.27,11.32,11.27,11.31,185000.0,8.4381,8.4756,8.4381,8.4681,185000.0
2009-08-14 13:30:00,11.32,11.32,11.24,11.25,367900.0,8.4756,8.4756,8.4157,8.4232,367900.0
2009-08-14 14:00:00,11.26,11.29,11.25,11.26,281700.0,8.4307,8.4531,8.4232,8.4307,281700.0
2009-08-14 14:30:00,11.27,11.31,11.26,11.29,407700.0,8.4381,8.4681,8.4307,8.4531,407700.0
2009-08-14 15:00:00,11.29,11.33,11.29,11.3,474600.0,8.4531,8.4831,8.4531,8.4606,474600.0
2009-08-14 15:30:00,11.3,11.35,11.3,11.35,572900.0,8.4606,8.498,8.4606,8.498,572900.0
2009-08-17 09:30:00,11.15,11.21,10.97,11.12,794400.0,8.3483,8.3932,8.2135,8.3258,794400.0
2009-08-17 10:00:00,11.11,11.13,11.04,11.12,302400.0,8.3183,8.3333,8.2659,8.3258,302400.0
2009-08-17 10:30:00,11.12,11.15,11.08,11.09,222700.0,8.3258,8.3483,8.2959,8.3034,222700.0
2009-08-17 11:00:00,11.1,11.1,11.03,11.06,225500.0,8.3109,8.3109,8.2584,8.2809,225500.0
2009-08-17 11:30:00,11.06,11.12,11.06,11.1,134700.0,8.2809,8.3258,8.2809,8.3109,134700.0
2009-08-17 12:00:00,11.1,11.17,11.09,11.17,326800.0,8.3109,8.3633,8.3034,8.3633,326800.0
2009-08-17 12:30:00,11.17,11.17,11.13,11.15,222500.0,8.3633,8.3633,8.3333,8.3483,222500.0
2009-08-17 13:00:00,11.15,11.16,11.13,11.13,121100.0,8.3483,8.3558,8.3333,8.3333,121100.0
2009-08-17 13:30:00,11.14,11.15,11.13,11.15,131400.0,8.3408,8.3483,8.3333,8.3483,131400.0
2009-08-17 14:00:00,11.14,11.15,11.14,11.15,163800.0,8.3408,8.3483,8.3408,8.3483,163800.0
2009-08-17 14:30:00,11.15,11.15,11.12,11.12,177100.0,8.3483,8.3483,8.3258,8.3258,177100.0
2009-08-17 15:00:00,11.12,11.13,11.08,11.08,230600.0,8.3258,8.3333,8.2959,8.2959,230600.0
2009-08-17 15:30:00,11.08,11.15,11.08,11.14,842800.0,8.2959,8.3483,8.2959,8.3408,842800.0
2009-08-18 09:30:00,11.13,11.18,11.08,11.12,255500.0,8.3333,8.3708,8.2959,8.3258,255500.0
2009-08-18 10:00:00,11.11,11.22,11.11,11.22,221600.0,8.3183,8.4007,8.3183,8.4007,221600.0
2009-08-18 10:30:00,11.21,11.25,11.2,11.23,125200.0,8.3932,8.4232,8.3857,8.4082,125200.0
2009-08-18 11:00:00,11.23,11.3,11.2,11.3,435500.0,8.4082,8.4606,8.3857,8.4606,435500.0
2009-08-18 11:30:00,11.3,11.41,11.29,11.4,385900.0,8.4606,8.543,8.4531,8.5355,385900.0
2009-08-18 12:00:00,11.41,11.43,11.38,11.4,367700.0,8.543,8.5579,8.5205,8.5355,367700.0
2009-08-18 12:30:00,11.41,11.42,11.4,11.41,172500.0,8.543,8.5505,8.5355,8.543,172500.0
2009-08-18 13:00:00,11.41,11.43,11.37,11.41,632500.0,8.543,8.5579,8.513,8.543,632500.0
2009-08-18 13:30:00,11.41,11.45,11.41,11.42,298300.0,8.543,8.5729,8.543,8.5505,298300.0
2009-08-18 14:00:00,11.42,11.44,11.37,11.38,575300.0,8.5505,8.5654,8.513,8.5205,575300.0
2009-08-18 14:30:00,11.38,11.44,11.37,11.41,537100.0,8.5205,8.5654,8.513,8.543,537100.0
2009-08-18 15:00:00,11.41,11.49,11.41,11.46,609600.0,8.543,8.6029,8.543,8.5804,609600.0
2009-08-18 15:30:00,11.47,11.53,11.44,11.47,1124300.0,8.5879,8.6328,8.5654,8.5879,1124300.0
2009-08-19 09:30:00,11.34,11.44,11.13,11.15,786900.0,8.4906,8.5654,8.3333,8.3483,786900.0
2009-08-19 10:00:00,11.15,11.3,11.15,11.25,573100.0,8.3483,8.4606,8.3483,8.4232,573100.0
2009-08-19 10:30:00,11.26,11.3,11.24,11.27,323500.0,8.4307,8.4606,8.4157,8.4381,323500.0
2009-08-19 11:00:00,11.27,11.33,11.27,11.32,243100.0,8.4381,8.4831,8.4381,8.4756,243100.0
2009-08-19 11:30:00,11.32,11.37,11.27,11.34,293300.0,8.4756,8.513,8.4381,8.4906,293300.0
2009-08-19 12:00:00,11.34,11.44,11.31,11.43,188500.0,8.4906,8.5654,8.4681,8.5579,188500.0
2009-08-19 12:30:00,11.44,11.49,11.43,11.45,372300.0,8.5654,8.6029,8.5579,8.5729,372300.0
2009-08-19 13:00:00,11.45,11.49,11.44,11.48,163100.0,8.5729,8.6029,8.5654,8.5954,163100.0
2009-08-19 13:30:00,11.48,11.49,11.48,11.48,116200.0,8.5954,8.6029,8.5954,8.5954,116200.0
2009-08-19 14:00:00,11.49,11.49,11.47,11.49,216200.0,8.6029,8.6029,8.5879,8.6029,216200.0
2009-08-19 14:30:00,11.49,11.52,11.48,11.52,258900.0,8.6029,8.6253,8.5954,8.6253,258900.0
2009-08-19 15:00:00,11.52,11.52,11.48,11.48,394200.0,8.6253,8.6253,8.5954,8.5954,394200.0
2009-08-19 15:30:00,11.49,11.55,11.48,11.51,407800.0,8.6029,8.6478,8.5954,8.6178,407800.0
2009-08-20 09:30:00,11.49,11.57,11.44,11.56,429400.0,8.6029,8.6628,8.5654,8.6553,429400.0
2009-08-20 10:00:00,11.57,11.57,11.5,11.55,258100.0,8.6628,8.6628,8.6103,8.6478,258100.0
2009-08-20 10:30:00,11.56,11.63,11.53,11.54,295200.0,8.6553,8.7077,8.6328,8.6403,295200.0
2009-08-20 11:00:00,11.54,11.54,11.49,11.49,77800.0,8.6403,8.6403,8.6029,8.6029,77800.0
2009-08-20 11:30:00,11.5,11.6,11.49,11.58,127000.0,8.6103,8.6852,8.6029,8.6702,127000.0
2009-08-20 12:00:00,11.59,11.63,11.59,11.61,157600.0,8.6777,8.7077,8.6777,8.6927,157600.0
2009-08-20 12:30:00,11.61,11.66,11.6,11.61,211800.0,8.6927,8.7301,8.6852,8.6927,211800.0
2009-08-20 13:00:00,11.61,11.64,11.6,11.64,117500.0,8.6927,8.7152,8.6852,8.7152,117500.0
2009-08-20 13:30:00,11.64,11.68,11.62,11.68,129000.0,8.7152,8.7451,8.7002,8.7451,129000.0
2009-08-20 14:00:00,11.68,11.68,11.63,11.63,127100.0,8.7451,8.7451,8.7077,8.7077,127100.0
2009-08-20 14:30:00,11.64,11.65,11.63,11.63,108600.0,8.7152,8.7227,8.7077,8.7077,108600.0
2009-08-20 15:00:00,11.64,11.67,11.63,11.63,191100.0,8.7152,8.7376,8.7077,8.7077,191100.0
2009-08-20 15:30:00,11.63,11.66,11.63,11.63,409300.0,8.7077,8.7301,8.7077,8.7077,409300.0
2009-08-21 09:30:00,11.84,11.85,11.62,11.84,501800.0,8.8649,8.8724,8.7002,8.8649,501800.0
2009-08-21 10:00:00,11.85,11.93,11.85,11.9,469600.0,8.8724,8.9323,8.8724,8.9098,469600.0
2009-08-21 10:30:00,11.9,11.91,11.82,11.82,147000.0,8.9098,8.9173,8.8499,8.8499,147000.0
2009-08-21 11:00:00,11.82,11.83,11.78,11.78,189500.0,8.8499,8.8574,8.82,8.82,189500.0
2009-08-21 11:30:00,11.78,11.79,11.77,11.78,51800.0,8.82,8.8275,8.8125,8.82,51800.0
2009-08-21 12:00:00,11.77,11.78,11.77,11.78,50200.0,8.8125,8.82,8.8125,8.82,50200.0
2009-08-21 12:30:00,11.77,11.83,11.77,11.8,178000.0,8.8125,8.8574,8.8125,8.835,178000.0
2009-08-21 13:00:00,11.8,11.82,11.8,11.82,65200.0,8.835,8.8499,8.835,8.8499,65200.0
2009-08-21 13:30:00,11.81,11.85,11.81,11.84,77300.0,8.8425,8.8724,8.8425,8.8649,77300.0
2009-08-21 14:00:00,11.85,11.86,11.82,11.82,126700.0,8.8724,8.8799,8.8499,8.8499,126700.0
2009-08-21 14:30:00,11.82,11.84,11.82,11.83,69500.0,8.8499,8.8649,8.8499,8.8574,69500.0
2009-08-21 15:00:00,11.83,11.89,11.83,11.84,306900.0,8.8574,8.9024,8.8574,8.8649,306900.0
2009-08-21 15:30:00,11.84,11.86,11.82,11.83,253800.0,8.8649,8.8799,8.8499,8.8574,253800.0
2009-08-24 09:30:00,11.84,11.94,11.8,11.9,329100.0,8.8649,8.9398,8.835,8.9098,329100.0
2009-08-24 10:00:00,11.9,11.9,11.85,11.9,323100.0,8.9098,8.9098,8.8724,8.9098,323100.0
2009-08-24 10:30:00,11.9,11.99,11.89,11.99,324700.0,8.9098,8.9772,8.9024,8.9772,324700.0
2009-08-24 11:00:00,12.0,12.09,11.99,12.09,332100.0,8.9847,9.0521,8.9772,9.0521,332100.0
2009-08-24 11:30:00,12.09,12.15,12.07,12.08,233100.0,9.0521,9.097,9.0371,9.0446,233100.0
2009-08-24 12:00:00,12.07,12.13,12.06,12.12,131700.0,9.0371,9.082,9.0296,9.0746,131700.0
2009-08-24 12:30:00,12.11,12.12,12.09,12.09,146800.0,9.0671,9.0746,9.0521,9.0521,146800.0
2009-08-24 13:00:00,12.09,12.1,11.95,11.95,384500.0,9.0521,9.0596,8.9473,8.9473,384500.0
2009-08-24 13:30:00,11.95,12.02,11.94,12.02,155800.0,8.9473,8.9997,8.9398,8.9997,155800.0
2009-08-24 14:00:00,12.02,12.06,12.01,12.03,169700.0,8.9997,9.0296,8.9922,9.0072,169700.0
2009-08-24 14:30:00,12.02,12.1,12.02,12.07,371300.0,8.9997,9.0596,8.9997,9.0371,371300.0
2009-08-24 15:00:00,12.07,12.09,12.01,12.09,437500.0,9.0371,9.0521,8.9922,9.0521,437500.0
2009-08-24 15:30:00,12.09,12.12,12.02,12.12,746700.0,9.0521,9.0746,8.9997,9.0746,746700.0
2009-08-25 09:30:00,12.18,12.25,12.14,12.23,533800.0,9.1195,9.1719,9.0895,9.1569,533800.0
2009-08-25 10:00:00,12.24,12.26,12.05,12.05,530800.0,9.1644,9.1794,9.0221,9.0221,530800.0
2009-08-25 10:30:00,12.05,12.18,12.03,12.13,313200.0,9.0221,9.1195,9.0072,9.082,313200.0
2009-08-25 11:00:00,12.13,12.14,12.06,12.08,206400.0,9.082,9.0895,9.0296,9.0446,206400.0
2009-08-25 11:30:00,12.08,12.15,12.07,12.1,127600.0,9.0446,9.097,9.0371,9.0596,127600.0
2009-08-25 12:00:00,12.1,12.28,12.1,12.28,800200.0,9.0596,9.1944,9.0596,9.1944,800200.0
2009-08-25 12:30:00,12.27,12.29,12.18,12.18,242300.0,9.1869,9.2018,9.1195,9.1195,242300.0
2009-08-25 13:00:00,12.18,12.22,12.13,12.16,192700.0,9.1195,9.1494,9.082,9.1045,192700.0
2009-08-25 13:30:00,12.16,12.2,12.16,12.17,216800.0,9.1045,9.1345,9.1045,9.112,216800.0
2009-08-25 14:00:00,12.18,12.2,12.17,12.18,189600.0,9.1195,9.1345,9.112,9.1195,189600.0
2009-08-25 14:30:00,12.19,12.22,12.18,12.21,283300.0,9.127,9.1494,9.1195,9.1419,283300.0
2009-08-25 15:00:00,12.21,12.25,12.2,12.24,190300.0,9.1419,9.1719,9.1345,9.1644,190300.0
2009-08-25 15:30:00,12.24,12.25,12.17,12.19,431900.0,9.1644,9.1719,9.112,9.127,431900.0
2009-08-26 09:30:00,12.15,12.15,12.03,12.09,309100.0,9.097,9.097,9.0072,9.0521,309100.0
2009-08-26 10:00:00,12.09,12.17,12.07,12.09,239800.0,9.0521,9.112,9.0371,9.0521,239800.0
2009-08-26 10:30:00,12.1,12.12,12.06,12.11,174500.0,9.0596,9.0746,9.0296,9.0671,174500.0
2009-08-26 11:00:00,12.11,12.12,12.03,12.05,160700.0,9.0671,9.0746,9.0072,9.0221,160700.0
2009-08-26 11:30:00,12.05,12.07,12.02,12.02,118200.0,9.0221,9.0371,8.9997,8.9997,118200.0
2009-08-26 12:00:00,12.03,12.08,12.02,12.05,63300.0,9.0072,9.0446,8.9997,9.0221,63300.0
2009-08-26 12:30:00,12.06,12.06,12.05,12.05,29400.0,9.0296,9.0296,9.0221,9.0221,29400.0
2009-08-26 13:00:00,12.05,12.08,12.02,12.08,107800.0,9.0221,9.0446,8.9997,9.0446,107800.0
2009-08-26 13:30:00,12.07,12.11,12.06,12.11,73700.0,9.0371,9.0671,9.0296,9.0671,73700.0
2009-08-26 14:00:00,12.11,12.11,12.04,12.04,251600.0,9.0671,9.0671,9.0147,9.0147,251600.0
2009-08-26 14:30:00,12.04,12.11,12.03,12.07,179400.0,9.0147,9.0671,9.0072,9.0371,179400.0
2009-08-26 15:00:00,12.07,12.09,12.03,12.08,186700.0,9.0371,9.0521,9.0072,9.0446,186700.0
2009-08-26 15:30:00,12.09,12.11,12.04,12.09,292400.0,9.0521,9.0671,9.0147,9.0521,292400.0
2009-08-27 09:30:00,12.08,12.19,11.96,11.96,237900.0,9.0446,9.127,8.9548,8.9548,237900.0
2009-08-27 10:00:00,11.96,11.97,11.86,11.91,285000.0,8.9548,8.9623,8.8799,8.9173,285000.0
2009-08-27 10:30:00,11.92,11.93,11.84,11.87,91800.0,8.9248,8.9323,8.8649,8.8874,91800.0
2009-08-27 11:00:00,11.86,11.98,11.86,11.97,102200.0,8.8799,8.9697,8.8799,8.9623,102200.0
2009-08-27 11:30:00,11.96,11.98,11.93,11.98,56800.0,8.9548,8.9697,8.9323,8.9697,56800.0
2009-08-27 12:00:00,11.97,12.01,11.96,12.01,73300.0,8.9623,8.9922,8.9548,8.9922,73300.0
2009-08-27 12:30:00,12.01,12.04,11.98,11.99,55200.0,8.9922,9.0147,8.9697,8.9772,55200.0
2009-08-27 13:00:00,11.99,11.99,11.95,11.96,41300.0,8.9772,8.9772,8.9473,8.9548,41300.0
2009-08-27 13:30:00,11.95,12.03,11.95,12.02,125000.0,8.9473,9.0072,8.9473,8.9997,125000.0
2009-08-27 14:00:00,12.02,12.05,12.01,12.02,68100.0,8.9997,9.0221,8.9922,8.9997,68100.0
2009-08-27 14:30:00,12.02,12.11,12.02,12.08,106600.0,8.9997,9.0671,8.9997,9.0446,106600.0
2009-08-27 15:00:00,12.09,12.09,12.0,12.0,177500.0,9.0521,9.0521,8.9847,8.9847,177500.0
2009-08-27 15:30:00,12.01,12.06,11.99,12.06,609800.0,8.9922,9.0296,8.9772,9.0296,609800.0
2009-08-28 09:30:00,12.07,12.12,11.97,11.97,308600.0,9.0678,9.1054,8.9927,8.9927,308600.0
2009-08-28 10:00:00,11.97,12.0,11.89,11.89,205100.0,8.9927,9.0152,8.9326,8.9326,205100.0
2009-08-28 10:30:00,11.9,12.0,11.86,11.96,192600.0,8.9401,9.0152,8.91,8.9852,192600.0
2009-08-28 11:00:00,11.97,11.98,11.9,11.93,255600.0,8.9927,9.0002,8.9401,8.9626,255600.0
2009-08-28 11:30:00,11.93,11.95,11.82,11.85,203900.0,8.9626,8.9777,8.88,8.9025,203900.0
2009-08-28 12:00:00,11.85,11.86,11.77,11.78,216200.0,8.9025,8.91,8.8424,8.8499,216200.0
2009-08-28 12:30:00,11.77,11.81,11.75,11.76,316000.0,8.8424,8.8725,8.8274,8.8349,316000.0
2009-08-28 13:00:00,11.75,11.78,11.75,11.76,230100.0,8.8274,8.8499,8.8274,8.8349,230100.0
2009-08-28 13:30:00,11.76,11.76,11.7,11.72,329600.0,8.8349,8.8349,8.7898,8.8049,329600.0
2009-08-28 14:00:00,11.72,11.75,11.68,11.74,493900.0,8.8049,8.8274,8.7748,8.8199,493900.0
2009-08-28 14:30:00,11.74,11.82,11.72,11.76,267300.0,8.8199,8.88,8.8049,8.8349,267300.0
2009-08-28 15:00:00,11.76,11.81,11.74,11.78,235600.0,8.8349,8.8725,8.8199,8.8499,235600.0
2009-08-28 15:30:00,11.78,11.81,11.77,11.8,496900.0,8.8499,8.8725,8.8424,8.865,496900.0
2009-08-31 09:30:00,11.75,11.86,11.63,11.66,354700.0,8.8274,8.91,8.7373,8.7598,354700.0
2009-08-31 10:00:00,11.66,11.83,11.63,11.79,699700.0,8.7598,8.8875,8.7373,8.8575,699700.0
2009-08-31 10:30:00,11.8,11.8,11.71,11.77,275400.0,8.865,8.865,8.7974,8.8424,275400.0
2009-08-31 11:00:00,11.78,11.78,11.67,11.69,203200.0,8.8499,8.8499,8.7673,8.7823,203200.0
2009-08-31 11:30:00,11.7,11.81,11.7,11.8,236100.0,8.7898,8.8725,8.7898,8.865,236100.0
2009-08-31 12:00:00,11.79,11.8,11.69,11.72,151300.0,8.8575,8.865,8.7823,8.8049,151300.0
2009-08-31 12:30:00,11.72,11.74,11.66,11.66,126000.0,8.8049,8.8199,8.7598,8.7598,126000.0
2009-08-31 13:00:00,11.67,11.72,11.64,11.71,125200.0,8.7673,8.8049,8.7448,8.7974,125200.0
2009-08-31 13:30:00,11.71,11.81,11.71,11.74,358300.0,8.7974,8.8725,8.7974,8.8199,358300.0
2009-08-31 14:00:00,11.74,11.78,11.73,11.77,104600.0,8.8199,8.8499,8.8124,8.8424,104600.0
2009-08-31 14:30:00,11.78,11.87,11.77,11.84,276400.0,8.8499,8.9176,8.8424,8.895,276400.0
2009-08-31 15:00:00,11.84,11.9,11.82,11.89,360800.0,8.895,8.9401,8.88,8.9326,360800.0
2009-08-31 15:30:00,11.89,12.0,11.88,11.99,1076200.0,8.9326,9.0152,8.9251,9.0077,1076200.0
2009-09-01 09:30:00,11.82,12.05,11.82,11.96,215200.0,8.88,9.0528,8.88,8.9852,215200.0
2009-09-01 10:00:00,11.96,11.99,11.87,11.93,277000.0,8.9852,9.0077,8.9176,8.9626,277000.0
2009-09-01 10:30:00,11.92,11.98,11.92,11.97,237300.0,8.9551,9.0002,8.9551,8.9927,237300.0
2009-09-01 11:00:00,11.96,11.97,11.76,11.77,328100.0,8.9852,8.9927,8.8349,8.8424,328100.0
2009-09-01 11:30:00,11.78,11.78,11.7,11.71,303600.0,8.8499,8.8499,8.7898,8.7974,303600.0
2009-09-01 12:00:00,11.71,11.77,11.63,11.64,221600.0,8.7974,8.8424,8.7373,8.7448,221600.0
2009-09-01 12:30:00,11.63,11.67,11.62,11.63,257100.0,8.7373,8.7673,8.7297,8.7373,257100.0
2009-09-01 13:00:00,11.64,11.65,11.58,11.65,267800.0,8.7448,8.7523,8.6997,8.7523,267800.0
2009-09-01 13:30:00,11.65,11.68,11.6,11.63,185700.0,8.7523,8.7748,8.7147,8.7373,185700.0
2009-09-01 14:00:00,11.63,11.69,11.61,11.65,277300.0,8.7373,8.7823,8.7222,8.7523,277300.0
2009-09-01 14:30:00,11.65,11.7,11.63,11.65,224400.0,8.7523,8.7898,8.7373,8.7523,224400.0
2009-09-01 15:00:00,11.65,11.69,11.62,11.63,224400.0,8.7523,8.7823,8.7297,8.7373,224400.0
2009-09-01 15:30:00,11.63,11.64,11.59,11.61,507700.0,8.7373,8.7448,8.7072,8.7222,507700.0
2009-09-02 09:30:00,11.55,11.79,11.55,11.79,273600.0,8.6772,8.8575,8.6772,8.8575,273600.0
2009-09-02 10:00:00,11.79,11.85,11.75,11.81,322500.0,8.8575,8.9025,8.8274,8.8725,322500.0
2009-09-02 10:30:00,11.81,11.97,11.78,11.95,354500.0,8.8725,8.9927,8.8499,8.9777,354500.0
2009-09-02 11:00:00,11.95,11.98,11.91,11.95,493000.0,8.9777,9.0002,8.9476,8.9777,493000.0
2009-09-02 11:30:00,11.96,11.98,11.94,11.96,230000.0,8.9852,9.0002,8.9701,8.9852,230000.0
2009-09-02 12:00:00,11.97,11.97,11.86,11.94,241400.0,8.9927,8.9927,8.91,8.9701,241400.0
2009-09-02 12:30:00,11.94,11.96,11.93,11.94,146900.0,8.9701,8.9852,8.9626,8.9701,146900.0
2009-09-02 13:00:00,11.95,11.97,11.9,11.95,213100.0,8.9777,8.9927,8.9401,8.9777,213100.0
2009-09-02 13:30:00,11.95,11.99,11.94,11.96,262100.0,8.9777,9.0077,8.9701,8.9852,262100.0
2009-09-02 14:00:00,11.95,11.99,11.93,11.98,228100.0,8.9777,9.0077,8.9626,9.0002,228100.0
2009-09-02 14:30:00,11.98,12.05,11.97,12.0,271800.0,9.0002,9.0528,8.9927,9.0152,271800.0
2009-09-02 15:00:00,12.0,12.05,12.0,12.05,250900.0,9.0152,9.0528,9.0152,9.0528,250900.0
2009-09-02 15:30:00,12.05,12.07,11.98,11.99,989700.0,9.0528,9.0678,9.0002,9.0077,989700.0
2009-09-03 09:30:00,12.01,12.08,11.91,11.95,364800.0,9.0227,9.0753,8.9476,8.9777,364800.0
2009-09-03 10:00:00,11.96,11.99,11.76,11.79,383400.0,8.9852,9.0077,8.8349,8.8575,383400.0
2009-09-03 10:30:00,11.79,11.83,11.77,11.79,185600.0,8.8575,8.8875,8.8424,8.8575,185600.0
2009-09-03 11:00:00,11.8,11.82,11.73,11.76,266900.0,8.865,8.88,8.8124,8.8349,266900.0
2009-09-03 11:30:00,11.75,11.79,11.73,11.79,229000.0,8.8274,8.8575,8.8124,8.8575,229000.0
2009-09-03 12:00:00,11.78,11.86,11.78,11.86,121000.0,8.8499,8.91,8.8499,8.91,121000.0
2009-09-03 12:30:00,11.86,11.86,11.83,11.85,123300.0,8.91,8.91,8.8875,8.9025,123300.0
2009-09-03 13:00:00,11.85,11.91,11.84,11.9,305700.0,8.9025,8.9476,8.895,8.9401,305700.0
2009-09-03 13:30:00,11.9,11.97,11.9,11.93,217200.0,8.9401,8.9927,8.9401,8.9626,217200.0
2009-09-03 14:00:00,11.94,11.96,11.89,11.89,175500.0,8.9701,8.9852,8.9326,8.9326,175500.0
2009-09-03 14:30:00,11.9,11.92,11.88,11.91,191300.0,8.9401,8.9551,8.9251,8.9476,191300.0
2009-09-03 15:00:00,11.91,11.96,11.9,11.93,189500.0,8.9476,8.9852,8.9401,8.9626,189500.0
2009-09-03 15:30:00,11.93,12.0,11.92,11.99,327700.0,8.9626,9.0152,8.9551,9.0077,327700.0
2009-09-04 09:30:00,11.97,12.1,11.97,12.04,142100.0,8.9927,9.0903,8.9927,9.0453,142100.0
2009-09-04 10:00:00,12.04,12.15,12.03,12.12,180200.0,9.0453,9.1279,9.0378,9.1054,180200.0
2009-09-04 10:30:00,12.12,12.2,12.11,12.16,263200.0,9.1054,9.1655,9.0979,9.1354,263200.0
2009-09-04 11:00:00,12.16,12.18,12.12,12.12,244800.0,9.1354,9.1504,9.1054,9.1054,244800.0
2009-09-04 11:30:00,12.12,12.13,12.08,12.1,154500.0,9.1054,9.1129,9.0753,9.0903,154500.0
2009-09-04 12:00:00,12.1,12.18,12.09,12.16,101500.0,9.0903,9.1504,9.0828,9.1354,101500.0
2009-09-04 12:30:00,12.15,12.19,12.14,12.18,78000.0,9.1279,9.158,9.1204,9.1504,78000.0
2009-09-04 13:00:00,12.18,12.23,12.17,12.23,106100.0,9.1504,9.188,9.1429,9.188,106100.0
2009-09-04 13:30:00,12.22,12.24,12.21,12.22,107400.0,9.1805,9.1955,9.173,9.1805,107400.0
2009-09-04 14:00:00,12.21,12.26,12.19,12.19,216200.0,9.173,9.2106,9.158,9.158,216200.0
2009-09-04 14:30:00,12.19,12.22,12.19,12.22,119100.0,9.158,9.1805,9.158,9.1805,119100.0
2009-09-04 15:00:00,12.22,12.22,12.17,12.2,182300.0,9.1805,9.1805,9.1429,9.1655,182300.0
2009-09-04 15:30:00,12.19,12.23,12.16,12.22,409700.0,9.158,9.188,9.1354,9.1805,409700.0
2009-09-08 09:30:00,12.22,12.34,12.14,12.26,399600.0,9.1805,9.2707,9.1204,9.2106,399600.0
2009-09-08 10:00:00,12.25,12.35,12.25,12.34,309400.0,9.203,9.2782,9.203,9.2707,309400.0
2009-09-08 10:30:00,12.34,12.39,12.33,12.36,203000.0,9.2707,9.3082,9.2631,9.2857,203000.0
2009-09-08 11:00:00,12.36,12.41,12.3,12.41,162200.0,9.2857,9.3232,9.2406,9.3232,162200.0
2009-09-08 11:30:00,12.4,12.41,12.32,12.35,132200.0,9.3157,9.3232,9.2556,9.2782,132200.0
2009-09-08 12:00:00,12.36,12.37,12.34,12.36,77100.0,9.2857,9.2932,9.2707,9.2857,77100.0
2009-09-08 12:30:00,12.36,12.39,12.32,12.33,111800.0,9.2857,9.3082,9.2556,9.2631,111800.0
2009-09-08 13:00:00,12.33,12.36,12.32,12.35,77000.0,9.2631,9.2857,9.2556,9.2782,77000.0
2009-09-08 13:30:00,12.35,12.39,12.34,12.39,182300.0,9.2782,9.3082,9.2707,9.3082,182300.0
2009-09-08 14:00:00,12.39,12.4,12.37,12.39,125600.0,9.3082,9.3157,9.2932,9.3082,125600.0
2009-09-08 14:30:00,12.38,12.44,12.38,12.44,219200.0,9.3007,9.3458,9.3007,9.3458,219200.0
2009-09-08 15:00:00,12.44,12.45,12.41,12.45,213900.0,9.3458,9.3533,9.3232,9.3533,213900.0
2009-09-08 15:30:00,12.45,12.5,12.43,12.47,728700.0,9.3533,9.3909,9.3383,9.3683,728700.0
2009-09-09 09:30:00,12.46,12.49,12.34,12.47,158900.0,9.3608,9.3833,9.2707,9.3683,158900.0
2009-09-09 10:00:00,12.47,12.47,12.38,12.4,257500.0,9.3683,9.3683,9.3007,9.3157,257500.0
2009-09-09 10:30:00,12.41,12.47,12.39,12.44,232500.0,9.3232,9.3683,9.3082,9.3458,232500.0
2009-09-09 11:00:00,12.44,12.55,12.44,12.52,271200.0,9.3458,9.4284,9.3458,9.4059,271200.0
2009-09-09 11:30:00,12.53,12.57,12.52,12.55,190300.0,9.4134,9.4434,9.4059,9.4284,190300.0
2009-09-09 12:00:00,12.55,12.56,12.52,12.52,103400.0,9.4284,9.4359,9.4059,9.4059,103400.0
2009-09-09 12:30:00,12.52,12.53,12.48,12.49,105100.0,9.4059,9.4134,9.3758,9.3833,105100.0
2009-09-09 13:00:00,12.48,12.52,12.45,12.46,211300.0,9.3758,9.4059,9.3533,9.3608,211300.0
2009-09-09 13:30:00,12.45,12.52,12.44,12.51,147000.0,9.3533,9.4059,9.3458,9.3984,147000.0
2009-09-09 14:00:00,12.52,12.53,12.46,12.46,123000.0,9.4059,9.4134,9.3608,9.3608,123000.0
2009-09-09 14:30:00,12.46,12.47,12.42,12.42,128000.0,9.3608,9.3683,9.3308,9.3308,128000.0
2009-09-09 15:00:00,12.43,12.48,12.42,12.48,144400.0,9.3383,9.3758,9.3308,9.3758,144400.0
2009-09-09 15:30:00,12.48,12.48,12.43,12.46,324100.0,9.3758,9.3758,9.3383,9.3608,324100.0
2009-09-10 09:30:00,12.43,12.48,12.26,12.39,105100.0,9.3383,9.3758,9.2106,9.3082,105100.0
2009-09-10 10:00:00,12.39,12.48,12.38,12.45,161700.0,9.3082,9.3758,9.3007,9.3533,161700.0
2009-09-10 10:30:00,12.45,12.56,12.45,12.55,128300.0,9.3533,9.4359,9.3533,9.4284,128300.0
2009-09-10 11:00:00,12.55,12.58,12.51,12.53,101500.0,9.4284,9.451,9.3984,9.4134,101500.0
2009-09-10 11:30:00,12.52,12.55,12.52,12.54,75700.0,9.4059,9.4284,9.4059,9.4209,75700.0
2009-09-10 12:00:00,12.55,12.6,12.54,12.6,110800.0,9.4284,9.466,9.4209,9.466,110800.0
2009-09-10 12:30:00,12.6,12.6,12.59,12.6,80000.0,9.466,9.466,9.4585,9.466,80000.0
2009-09-10 13:00:00,12.59,12.62,12.56,12.58,212700.0,9.4585,9.481,9.4359,9.451,212700.0
2009-09-10 13:30:00,12.57,12.65,12.57,12.64,150500.0,9.4434,9.5035,9.4434,9.496,150500.0
2009-09-10 14:00:00,12.64,12.65,12.62,12.64,88500.0,9.496,9.5035,9.481,9.496,88500.0
2009-09-10 14:30:00,12.64,12.68,12.64,12.67,118400.0,9.496,9.5261,9.496,9.5186,118400.0
2009-09-10 15:00:00,12.66,12.67,12.61,12.64,149800.0,9.5111,9.5186,9.4735,9.496,149800.0
2009-09-10 15:30:00,12.64,12.69,12.62,12.68,601600.0,9.496,9.5336,9.481,9.5261,601600.0
2009-09-11 09:30:00,12.7,12.76,12.65,12.66,489400.0,9.5411,9.5862,9.5035,9.5111,489400.0
2009-09-11 10:00:00,12.66,12.76,12.6,12.74,355400.0,9.5111,9.5862,9.466,9.5712,355400.0
2009-09-11 10:30:00,12.74,12.81,12.7,12.8,585500.0,9.5712,9.6237,9.5411,9.6162,585500.0
2009-09-11 11:00:00,12.8,12.85,12.79,12.8,172900.0,9.6162,9.6538,9.6087,9.6162,172900.0
2009-09-11 11:30:00,12.8,12.83,12.74,12.76,129000.0,9.6162,9.6388,9.5712,9.5862,129000.0
2009-09-11 12:00:00,12.76,12.78,12.73,12.73,51300.0,9.5862,9.6012,9.5636,9.5636,51300.0
2009-09-11 12:30:00,12.73,12.78,12.68,12.75,153600.0,9.5636,9.6012,9.5261,9.5787,153600.0
2009-09-11 13:00:00,12.75,12.75,12.71,12.72,82900.0,9.5787,9.5787,9.5486,9.5561,82900.0
2009-09-11 13:30:00,12.72,12.75,12.69,12.74,84800.0,9.5561,9.5787,9.5336,9.5712,84800.0
2009-09-11 14:00:00,12.74,12.75,12.73,12.75,73200.0,9.5712,9.5787,9.5636,9.5787,73200.0
2009-09-11 14:30:00,12.74,12.75,12.71,12.71,167800.0,9.5712,9.5787,9.5486,9.5486,167800.0
2009-09-11 15:00:00,12.7,12.72,12.69,12.71,233300.0,9.5411,9.5561,9.5336,9.5486,233300.0
2009-09-11 15:30:00,12.72,12.77,12.68,12.75,863000.0,9.5561,9.5937,9.5261,9.5787,863000.0
2009-09-14 09:30:00,12.43,12.87,12.18,12.4,499500.0,9.3383,9.6688,9.1504,9.3157,499500.0
2009-09-14 10:00:00,12.39,12.42,12.35,12.41,309000.0,9.3082,9.3308,9.2782,9.3232,309000.0
2009-09-14 10:30:00,12.41,12.41,12.35,12.38,328400.0,9.3232,9.3232,9.2782,9.3007,328400.0
2009-09-14 11:00:00,12.39,12.54,12.39,12.52,144600.0,9.3082,9.4209,9.3082,9.4059,144600.0
2009-09-14 11:30:00,12.53,12.53,12.47,12.53,83500.0,9.4134,9.4134,9.3683,9.4134,83500.0
2009-09-14 12:00:00,12.53,12.54,12.51,12.54,90900.0,9.4134,9.4209,9.3984,9.4209,90900.0
2009-09-14 12:30:00,12.53,12.54,12.49,12.5,119600.0,9.4134,9.4209,9.3833,9.3909,119600.0
2009-09-14 13:00:00,12.49,12.5,12.44,12.45,110200.0,9.3833,9.3909,9.3458,9.3533,110200.0
2009-09-14 13:30:00,12.45,12.47,12.41,12.42,252700.0,9.3533,9.3683,9.3232,9.3308,252700.0
2009-09-14 14:00:00,12.41,12.42,12.39,12.4,236900.0,9.3232,9.3308,9.3082,9.3157,236900.0
2009-09-14 14:30:00,12.41,12.42,12.39,12.4,248300.0,9.3232,9.3308,9.3082,9.3157,248300.0
2009-09-14 15:00:00,12.4,12.4,12.38,12.38,225900.0,9.3157,9.3157,9.3007,9.3007,225900.0
2009-09-14 15:30:00,12.39,12.46,12.38,12.45,691600.0,9.3082,9.3608,9.3007,9.3533,691600.0
2009-09-15 09:30:00,12.44,12.58,12.34,12.5,340900.0,9.3458,9.451,9.2707,9.3909,340900.0
2009-09-15 10:00:00,12.5,12.55,12.44,12.55,344800.0,9.3909,9.4284,9.3458,9.4284,344800.0
2009-09-15 10:30:00,12.55,12.65,12.53,12.65,255600.0,9.4284,9.5035,9.4134,9.5035,255600.0
2009-09-15 11:00:00,12.65,12.68,12.61,12.62,294100.0,9.5035,9.5261,9.4735,9.481,294100.0
2009-09-15 11:30:00,12.62,12.67,12.61,12.65,267500.0,9.481,9.5186,9.4735,9.5035,267500.0
2009-09-15 12:00:00,12.65,12.67,12.6,12.61,238400.0,9.5035,9.5186,9.466,9.4735,238400.0
2009-09-15 12:30:00,12.61,12.66,12.59,12.63,309700.0,9.4735,9.5111,9.4585,9.4885,309700.0
2009-09-15 13:00:00,12.63,12.71,12.62,12.71,223400.0,9.4885,9.5486,9.481,9.5486,223400.0
2009-09-15 13:30:00,12.71,12.77,12.71,12.77,177000.0,9.5486,9.5937,9.5486,9.5937,177000.0
2009-09-15 14:00:00,12.77,12.8,12.77,12.79,245200.0,9.5937,9.6162,9.5937,9.6087,245200.0
2009-09-15 14:30:00,12.79,12.8,12.69,12.74,557000.0,9.6087,9.6162,9.5336,9.5712,557000.0
2009-09-15 15:00:00,12.74,12.81,12.74,12.8,392000.0,9.5712,9.6237,9.5712,9.6162,392000.0
2009-09-15 15:30:00,12.8,12.88,12.78,12.88,1064200.0,9.6162,9.6763,9.6012,9.6763,1064200.0
2009-09-16 09:30:00,12.9,12.9,12.7,12.71,234400.0,9.6914,9.6914,9.5411,9.5486,234400.0
2009-09-16 10:00:00,12.72,12.88,12.7,12.88,516100.0,9.5561,9.6763,9.5411,9.6763,516100.0
2009-09-16 10:30:00,12.89,12.9,12.76,12.76,349600.0,9.6838,9.6914,9.5862,9.5862,349600.0
2009-09-16 11:00:00,12.76,12.79,12.72,12.76,315200.0,9.5862,9.6087,9.5561,9.5862,315200.0
2009-09-16 11:30:00,12.77,12.86,12.76,12.85,305500.0,9.5937,9.6613,9.5862,9.6538,305500.0
2009-09-16 12:00:00,12.86,12.95,12.85,12.89,441900.0,9.6613,9.7289,9.6538,9.6838,441900.0
2009-09-16 12:30:00,12.88,12.9,12.78,12.8,281000.0,9.6763,9.6914,9.6012,9.6162,281000.0
2009-09-16 13:00:00,12.8,12.82,12.75,12.76,306300.0,9.6162,9.6313,9.5787,9.5862,306300.0
2009-09-16 13:30:00,12.76,12.77,12.7,12.72,417800.0,9.5862,9.5937,9.5411,9.5561,417800.0
2009-09-16 14:00:00,12.72,12.72,12.69,12.7,291600.0,9.5561,9.5561,9.5336,9.5411,291600.0
2009-09-16 14:30:00,12.7,12.7,12.64,12.64,384000.0,9.5411,9.5411,9.496,9.496,384000.0
2009-09-16 15:00:00,12.65,12.65,12.59,12.6,622500.0,9.5035,9.5035,9.4585,9.466,622500.0
2009-09-16 15:30:00,12.6,12.62,12.58,12.61,1088400.0,9.466,9.481,9.451,9.4735,1088400.0
2009-09-17 09:30:00,12.56,12.72,12.56,12.58,284300.0,9.4359,9.5561,9.4359,9.451,284300.0
2009-09-17 10:00:00,12.59,12.64,12.5,12.53,374700.0,9.4585,9.496,9.3909,9.4134,374700.0
2009-09-17 10:30:00,12.53,12.59,12.52,12.55,165000.0,9.4134,9.4585,9.4059,9.4284,165000.0
2009-09-17 11:00:00,12.54,12.55,12.36,12.41,537500.0,9.4209,9.4284,9.2857,9.3232,537500.0
2009-09-17 11:30:00,12.41,12.44,12.35,12.39,280400.0,9.3232,9.3458,9.2782,9.3082,280400.0
2009-09-17 12:00:00,12.39,12.44,12.31,12.44,305800.0,9.3082,9.3458,9.2481,9.3458,305800.0
2009-09-17 12:30:00,12.44,12.44,12.35,12.35,215100.0,9.3458,9.3458,9.2782,9.2782,215100.0
2009-09-17 13:00:00,12.35,12.38,12.31,12.35,264200.0,9.2782,9.3007,9.2481,9.2782,264200.0
2009-09-17 13:30:00,12.35,12.4,12.31,12.38,357000.0,9.2782,9.3157,9.2481,9.3007,357000.0
2009-09-17 14:00:00,12.37,12.43,12.36,12.42,227700.0,9.2932,9.3383,9.2857,9.3308,227700.0
2009-09-17 14:30:00,12.41,12.42,12.37,12.38,221000.0,9.3232,9.3308,9.2932,9.3007,221000.0
2009-09-17 15:00:00,12.37,12.42,12.37,12.41,328500.0,9.2932,9.3308,9.2932,9.3232,328500.0
2009-09-17 15:30:00,12.41,12.41,12.35,12.37,940300.0,9.3232,9.3232,9.2782,9.2932,940300.0
2009-09-18 09:30:00,12.49,12.65,12.43,12.47,500000.0,9.3833,9.5035,9.3383,9.3683,500000.0
2009-09-18 10:00:00,12.47,12.49,12.42,12.48,90400.0,9.3683,9.3833,9.3308,9.3758,90400.0
2009-09-18 10:30:00,12.49,12.55,12.48,12.54,182100.0,9.3833,9.4284,9.3758,9.4209,182100.0
2009-09-18 11:00:00,12.54,12.59,12.53,12.57,180600.0,9.4209,9.4585,9.4134,9.4434,180600.0
2009-09-18 11:30:00,12.58,12.61,12.55,12.59,199800.0,9.451,9.4735,9.4284,9.4585,199800.0
2009-09-18 12:00:00,12.59,12.6,12.55,12.58,68800.0,9.4585,9.466,9.4284,9.451,68800.0
2009-09-18 12:30:00,12.58,12.64,12.57,12.63,120000.0,9.451,9.496,9.4434,9.4885,120000.0
2009-09-18 13:00:00,12.63,12.63,12.62,12.62,63600.0,9.4885,9.4885,9.481,9.481,63600.0
2009-09-18 13:30:00,12.63,12.67,12.62,12.67,185600.0,9.4885,9.5186,9.481,9.5186,185600.0
2009-09-18 14:00:00,12.67,12.67,12.64,12.67,205200.0,9.5186,9.5186,9.496,9.5186,205200.0
2009-09-18 14:30:00,12.66,12.67,12.65,12.66,130400.0,9.5111,9.5186,9.5035,9.5111,130400.0
2009-09-18 15:00:00,12.67,12.69,12.64,12.65,313500.0,9.5186,9.5336,9.496,9.5035,313500.0
2009-09-18 15:30:00,12.65,12.71,12.58,12.7,1285100.0,9.5035,9.5486,9.451,9.5411,1285100.0
2009-09-21 09:30:00,12.62,12.69,12.5,12.59,196000.0,9.481,9.5336,9.3909,9.4585,196000.0
2009-09-21 10:00:00,12.58,12.64,12.54,12.59,291100.0,9.451,9.496,9.4209,9.4585,291100.0
2009-09-21 10:30:00,12.59,12.64,12.55,12.6,181100.0,9.4585,9.496,9.4284,9.466,181100.0
2009-09-21 11:00:00,12.6,12.71,12.59,12.69,230200.0,9.466,9.5486,9.4585,9.5336,230200.0
2009-09-21 11:30:00,12.68,12.77,12.68,12.71,485200.0,9.5261,9.5937,9.5261,9.5486,485200.0
2009-09-21 12:00:00,12.71,12.72,12.66,12.7,164500.0,9.5486,9.5561,9.5111,9.5411,164500.0
2009-09-21 12:30:00,12.69,12.74,12.65,12.67,166900.0,9.5336,9.5712,9.5035,9.5186,166900.0
2009-09-21 13:00:00,12.67,12.73,12.66,12.72,237400.0,9.5186,9.5636,9.5111,9.5561,237400.0
2009-09-21 13:30:00,12.72,12.84,12.71,12.83,358100.0,9.5561,9.6463,9.5486,9.6388,358100.0
2009-09-21 14:00:00,12.83,12.84,12.78,12.83,215400.0,9.6388,9.6463,9.6012,9.6388,215400.0
2009-09-21 14:30:00,12.83,12.85,12.83,12.84,209900.0,9.6388,9.6538,9.6388,9.6463,209900.0
2009-09-21 15:00:00,12.83,12.85,12.8,12.83,303300.0,9.6388,9.6538,9.6162,9.6388,303300.0
2009-09-21 15:30:00,12.83,12.84,12.74,12.76,478600.0,9.6388,9.6463,9.5712,9.5862,478600.0
2009-09-22 09:30:00,12.8,12.84,12.69,12.72,181000.0,9.6162,9.6463,9.5336,9.5561,181000.0
2009-09-22 10:00:00,12.71,12.82,12.69,12.79,234600.0,9.5486,9.6313,9.5336,9.6087,234600.0
2009-09-22 10:30:00,12.78,12.86,12.75,12.85,223100.0,9.6012,9.6613,9.5787,9.6538,223100.0
2009-09-22 11:00:00,12.85,12.85,12.81,12.82,140600.0,9.6538,9.6538,9.6237,9.6313,140600.0
2009-09-22 11:30:00,12.81,12.83,12.77,12.82,132800.0,9.6237,9.6388,9.5937,9.6313,132800.0
2009-09-22 12:00:00,12.83,12.85,12.83,12.84,149000.0,9.6388,9.6538,9.6388,9.6463,149000.0
2009-09-22 12:30:00,12.83,12.85,12.8,12.85,142600.0,9.6388,9.6538,9.6162,9.6538,142600.0
2009-09-22 13:00:00,12.85,12.87,12.81,12.82,154300.0,9.6538,9.6688,9.6237,9.6313,154300.0
2009-09-22 13:30:00,12.83,12.84,12.77,12.78,233400.0,9.6388,9.6463,9.5937,9.6012,233400.0
2009-09-22 14:00:00,12.78,12.81,12.76,12.8,193100.0,9.6012,9.6237,9.5862,9.6162,193100.0
2009-09-22 14:30:00,12.8,12.83,12.79,12.83,208900.0,9.6162,9.6388,9.6087,9.6388,208900.0
2009-09-22 15:00:00,12.83,12.88,12.82,12.86,353300.0,9.6388,9.6763,9.6313,9.6613,353300.0
2009-09-22 15:30:00,12.85,12.9,12.85,12.88,629900.0,9.6538,9.6914,9.6538,9.6763,629900.0
2009-09-23 09:30:00,12.88,13.0,12.85,12.98,191300.0,9.6763,9.7665,9.6538,9.7515,191300.0
2009-09-23 10:00:00,12.98,13.23,12.97,13.18,552300.0,9.7515,9.9393,9.744,9.9017,552300.0
2009-09-23 10:30:00,13.17,13.17,12.98,13.06,403000.0,9.8942,9.8942,9.7515,9.8116,403000.0
2009-09-23 11:00:00,13.06,13.19,13.05,13.19,276700.0,9.8116,9.9092,9.8041,9.9092,276700.0
2009-09-23 11:30:00,13.19,13.22,13.11,13.17,294200.0,9.9092,9.9318,9.8491,9.8942,294200.0
2009-09-23 12:00:00,13.17,13.19,13.13,13.16,185600.0,9.8942,9.9092,9.8642,9.8867,185600.0
2009-09-23 12:30:00,13.17,13.19,13.16,13.18,125800.0,9.8942,9.9092,9.8867,9.9017,125800.0
2009-09-23 13:00:00,13.19,13.19,13.1,13.11,127700.0,9.9092,9.9092,9.8416,9.8491,127700.0
2009-09-23 13:30:00,13.11,13.16,13.1,13.16,111100.0,9.8491,9.8867,9.8416,9.8867,111100.0
2009-09-23 14:00:00,13.16,13.21,13.13,13.2,175800.0,9.8867,9.9243,9.8642,9.9167,175800.0
2009-09-23 14:30:00,13.21,13.25,13.17,13.19,279300.0,9.9243,9.9543,9.8942,9.9092,279300.0
2009-09-23 15:00:00,13.19,13.24,13.04,13.09,537800.0,9.9092,9.9468,9.7965,9.8341,537800.0
2009-09-23 15:30:00,13.08,13.09,12.93,12.96,1026300.0,9.8266,9.8341,9.7139,9.7364,1026300.0
2009-09-24 09:30:00,12.99,13.04,12.84,12.9,157000.0,9.759,9.7965,9.6463,9.6914,157000.0
2009-09-24 10:00:00,12.89,12.9,12.73,12.78,347400.0,9.6838,9.6914,9.5636,9.6012,347400.0
2009-09-24 10:30:00,12.78,12.81,12.66,12.77,191400.0,9.6012,9.6237,9.5111,9.5937,191400.0
2009-09-24 11:00:00,12.77,12.86,12.77,12.81,234600.0,9.5937,9.6613,9.5937,9.6237,234600.0
2009-09-24 11:30:00,12.81,12.84,12.72,12.76,97800.0,9.6237,9.6463,9.5561,9.5862,97800.0
2009-09-24 12:00:00,12.76,12.77,12.71,12.71,138700.0,9.5862,9.5937,9.5486,9.5486,138700.0
2009-09-24 12:30:00,12.71,12.79,12.7,12.75,93400.0,9.5486,9.6087,9.5411,9.5787,93400.0
2009-09-24 13:00:00,12.75,12.8,12.7,12.73,168600.0,9.5787,9.6162,9.5411,9.5636,168600.0
2009-09-24 13:30:00,12.73,12.75,12.67,12.73,149000.0,9.5636,9.5787,9.5186,9.5636,149000.0
2009-09-24 14:00:00,12.73,12.77,12.66,12.71,107200.0,9.5636,9.5937,9.5111,9.5486,107200.0
2009-09-24 14:30:00,12.71,12.74,12.68,12.74,128600.0,9.5486,9.5712,9.5261,9.5712,128600.0
2009-09-24 15:00:00,12.74,12.76,12.68,12.69,231800.0,9.5712,9.5862,9.5261,9.5336,231800.0
2009-09-24 15:30:00,12.69,12.76,12.67,12.73,627800.0,9.5336,9.5862,9.5186,9.5636,627800.0
2009-09-25 09:30:00,12.74,12.82,12.6,12.72,158000.0,9.5712,9.6313,9.466,9.5561,158000.0
2009-09-25 10:00:00,12.73,12.76,12.63,12.66,207400.0,9.5636,9.5862,9.4885,9.5111,207400.0
2009-09-25 10:30:00,12.66,12.72,12.65,12.7,121800.0,9.5111,9.5561,9.5035,9.5411,121800.0
2009-09-25 11:00:00,12.69,12.74,12.66,12.74,138200.0,9.5336,9.5712,9.5111,9.5712,138200.0
2009-09-25 11:30:00,12.74,12.75,12.61,12.63,129100.0,9.5712,9.5787,9.4735,9.4885,129100.0
2009-09-25 12:00:00,12.63,12.68,12.59,12.62,170400.0,9.4885,9.5261,9.4585,9.481,170400.0
2009-09-25 12:30:00,12.63,12.64,12.57,12.6,129700.0,9.4885,9.496,9.4434,9.466,129700.0
2009-09-25 13:00:00,12.6,12.69,12.58,12.69,123700.0,9.466,9.5336,9.451,9.5336,123700.0
2009-09-25 13:30:00,12.68,12.71,12.65,12.71,135000.0,9.5261,9.5486,9.5035,9.5486,135000.0
2009-09-25 14:00:00,12.71,12.74,12.68,12.74,147400.0,9.5486,9.5712,9.5261,9.5712,147400.0
2009-09-25 14:30:00,12.74,12.75,12.7,12.75,126400.0,9.5712,9.5787,9.5411,9.5787,126400.0
2009-09-25 15:00:00,12.75,12.77,12.7,12.72,203800.0,9.5787,9.5937,9.5411,9.5561,203800.0
2009-09-25 15:30:00,12.71,12.75,12.67,12.69,492800.0,9.5486,9.5787,9.5186,9.5336,492800.0
2009-09-28 09:30:00,12.73,12.8,12.65,12.71,167200.0,9.5636,9.6162,9.5035,9.5486,167200.0
2009-09-28 10:00:00,12.72,12.77,12.72,12.73,123900.0,9.5561,9.5937,9.5561,9.5636,123900.0
2009-09-28 10:30:00,12.74,12.79,12.72,12.77,434100.0,9.5712,9.6087,9.5561,9.5937,434100.0
2009-09-28 11:00:00,12.78,12.78,12.7,12.73,87100.0,9.6012,9.6012,9.5411,9.5636,87100.0
2009-09-28 11:30:00,12.73,12.81,12.73,12.78,137800.0,9.5636,9.6237,9.5636,9.6012,137800.0
2009-09-28 12:00:00,12.78,12.82,12.77,12.81,77600.0,9.6012,9.6313,9.5937,9.6237,77600.0
2009-09-28 12:30:00,12.81,12.86,12.8,12.86,111700.0,9.6237,9.6613,9.6162,9.6613,111700.0
2009-09-28 13:00:00,12.86,12.86,12.84,12.85,102000.0,9.6613,9.6613,9.6463,9.6538,102000.0
2009-09-28 13:30:00,12.85,12.89,12.84,12.88,85500.0,9.6538,9.6838,9.6463,9.6763,85500.0
2009-09-28 14:00:00,12.88,12.92,12.88,12.9,212500.0,9.6763,9.7064,9.6763,9.6914,212500.0
2009-09-28 14:30:00,12.9,12.91,12.83,12.83,262200.0,9.6914,9.6989,9.6388,9.6388,262200.0
2009-09-28 15:00:00,12.84,12.87,12.83,12.87,164100.0,9.6463,9.6688,9.6388,9.6688,164100.0
2009-09-28 15:30:00,12.87,12.9,12.83,12.85,491000.0,9.6688,9.6914,9.6388,9.6538,491000.0
2009-09-29 09:30:00,12.79,12.95,12.71,12.76,197800.0,9.6087,9.7289,9.5486,9.5862,197800.0
2009-09-29 10:00:00,12.75,12.78,12.66,12.68,229300.0,9.5787,9.6012,9.5111,9.5261,229300.0
2009-09-29 10:30:00,12.68,12.74,12.67,12.68,211100.0,9.5261,9.5712,9.5186,9.5261,211100.0
2009-09-29 11:00:00,12.68,12.71,12.6,12.64,251100.0,9.5261,9.5486,9.466,9.496,251100.0
2009-09-29 11:30:00,12.64,12.66,12.61,12.64,113300.0,9.496,9.5111,9.4735,9.496,113300.0
2009-09-29 12:00:00,12.65,12.7,12.63,12.64,128600.0,9.5035,9.5411,9.4885,9.496,128600.0
2009-09-29 12:30:00,12.64,12.71,12.64,12.68,118800.0,9.496,9.5486,9.496,9.5261,118800.0
2009-09-29 13:00:00,12.69,12.73,12.69,12.69,119000.0,9.5336,9.5636,9.5336,9.5336,119000.0
2009-09-29 13:30:00,12.68,12.69,12.63,12.66,202600.0,9.5261,9.5336,9.4885,9.5111,202600.0
2009-09-29 14:00:00,12.66,12.67,12.61,12.64,150100.0,9.5111,9.5186,9.4735,9.496,150100.0
2009-09-29 14:30:00,12.63,12.65,12.6,12.63,158900.0,9.4885,9.5035,9.466,9.4885,158900.0
2009-09-29 15:00:00,12.63,12.65,12.61,12.62,230000.0,9.4885,9.5035,9.4735,9.481,230000.0
2009-09-29 15:30:00,12.61,12.64,12.6,12.62,486600.0,9.4735,9.496,9.466,9.481,486600.0
2009-09-30 09:30:00,12.57,12.67,12.35,12.41,285600.0,9.4434,9.5186,9.2782,9.3232,285600.0
2009-09-30 10:00:00,12.41,12.52,12.39,12.49,265500.0,9.3232,9.4059,9.3082,9.3833,265500.0
2009-09-30 10:30:00,12.48,12.51,12.44,12.47,146900.0,9.3758,9.3984,9.3458,9.3683,146900.0
2009-09-30 11:00:00,12.47,12.54,12.45,12.49,108300.0,9.3683,9.4209,9.3533,9.3833,108300.0
2009-09-30 11:30:00,12.49,12.54,12.43,12.52,119200.0,9.3833,9.4209,9.3383,9.4059,119200.0
2009-09-30 12:00:00,12.52,12.56,12.48,12.53,102100.0,9.4059,9.4359,9.3758,9.4134,102100.0
2009-09-30 12:30:00,12.53,12.58,12.53,12.53,101100.0,9.4134,9.451,9.4134,9.4134,101100.0
2009-09-30 13:00:00,12.54,12.61,12.53,12.59,124100.0,9.4209,9.4735,9.4134,9.4585,124100.0
2009-09-30 13:30:00,12.59,12.63,12.58,12.59,270000.0,9.4585,9.4885,9.451,9.4585,270000.0
2009-09-30 14:00:00,12.59,12.59,12.53,12.55,174900.0,9.4585,9.4585,9.4134,9.4284,174900.0
2009-09-30 14:30:00,12.55,12.61,12.52,12.53,184200.0,9.4284,9.4735,9.4059,9.4134,184200.0
2009-09-30 15:00:00,12.53,12.55,12.44,12.5,449700.0,9.4134,9.4284,9.3458,9.3909,449700.0
2009-09-30 15:30:00,12.5,12.66,12.49,12.62,999700.0,9.3909,9.5111,9.3833,9.481,999700.0
2009-10-01 09:30:00,12.55,12.6,12.47,12.5,173500.0,9.4284,9.466,9.3683,9.3909,173500.0
2009-10-01 10:00:00,12.51,12.55,12.35,12.35,301500.0,9.3984,9.4284,9.2782,9.2782,301500.0
2009-10-01 10:30:00,12.35,12.45,12.33,12.45,279800.0,9.2782,9.3533,9.2631,9.3533,279800.0
2009-10-01 11:00:00,12.45,12.45,12.3,12.3,208500.0,9.3533,9.3533,9.2406,9.2406,208500.0
2009-10-01 11:30:00,12.3,12.37,12.3,12.33,119200.0,9.2406,9.2932,9.2406,9.2631,119200.0
2009-10-01 12:00:00,12.34,12.42,12.33,12.4,89200.0,9.2707,9.3308,9.2631,9.3157,89200.0
2009-10-01 12:30:00,12.41,12.42,12.38,12.38,184600.0,9.3232,9.3308,9.3007,9.3007,184600.0
2009-10-01 13:00:00,12.39,12.39,12.31,12.34,164200.0,9.3082,9.3082,9.2481,9.2707,164200.0
2009-10-01 13:30:00,12.33,12.36,12.33,12.35,189300.0,9.2631,9.2857,9.2631,9.2782,189300.0
2009-10-01 14:00:00,12.35,12.4,12.32,12.4,288300.0,9.2782,9.3157,9.2556,9.3157,288300.0
2009-10-01 14:30:00,12.39,12.41,12.32,12.36,287100.0,9.3082,9.3232,9.2556,9.2857,287100.0
2009-10-01 15:00:00,12.35,12.37,12.31,12.34,239300.0,9.2782,9.2932,9.2481,9.2707,239300.0
2009-10-01 15:30:00,12.33,12.39,12.3,12.3,855700.0,9.2631,9.3082,9.2406,9.2406,855700.0
2009-10-02 09:30:00,12.25,12.3,12.02,12.08,508100.0,9.203,9.2406,9.0302,9.0753,508100.0
2009-10-02 10:00:00,12.08,12.18,12.04,12.15,405500.0,9.0753,9.1504,9.0453,9.1279,405500.0
2009-10-02 10:30:00,12.15,12.29,12.14,12.2,340000.0,9.1279,9.2331,9.1204,9.1655,340000.0
2009-10-02 11:00:00,12.21,12.28,12.2,12.21,140100.0,9.173,9.2256,9.1655,9.173,140100.0
2009-10-02 11:30:00,12.21,12.25,12.15,12.17,184900.0,9.173,9.203,9.1279,9.1429,184900.0
2009-10-02 12:00:00,12.17,12.32,12.17,12.3,137100.0,9.1429,9.2556,9.1429,9.2406,137100.0
2009-10-02 12:30:00,12.3,12.39,12.29,12.34,160700.0,9.2406,9.3082,9.2331,9.2707,160700.0
2009-10-02 13:00:00,12.33,12.4,12.33,12.37,92400.0,9.2631,9.3157,9.2631,9.2932,92400.0
2009-10-02 13:30:00,12.37,12.41,12.36,12.39,144700.0,9.2932,9.3232,9.2857,9.3082,144700.0
2009-10-02 14:00:00,12.38,12.42,12.36,12.42,216200.0,9.3007,9.3308,9.2857,9.3308,216200.0
2009-10-02 14:30:00,12.41,12.44,12.41,12.42,86900.0,9.3232,9.3458,9.3232,9.3308,86900.0
2009-10-02 15:00:00,12.41,12.42,12.38,12.39,180900.0,9.3232,9.3308,9.3007,9.3082,180900.0
2009-10-02 15:30:00,12.38,12.41,12.3,12.33,518600.0,9.3007,9.3232,9.2406,9.2631,518600.0
2009-10-05 09:30:00,12.28,12.43,12.07,12.08,452800.0,9.2256,9.3383,9.0678,9.0753,452800.0
2009-10-05 10:00:00,12.08,12.12,11.98,12.07,581600.0,9.0753,9.1054,9.0002,9.0678,581600.0
2009-10-05 10:30:00,12.07,12.17,11.99,12.17,266500.0,9.0678,9.1429,9.0077,9.1429,266500.0
2009-10-05 11:00:00,12.17,12.21,12.12,12.19,423900.0,9.1429,9.173,9.1054,9.158,423900.0
2009-10-05 11:30:00,12.19,12.24,12.15,12.16,271300.0,9.158,9.1955,9.1279,9.1354,271300.0
2009-10-05 12:00:00,12.16,12.22,12.08,12.08,136000.0,9.1354,9.1805,9.0753,9.0753,136000.0
2009-10-05 12:30:00,12.09,12.2,12.07,12.2,144500.0,9.0828,9.1655,9.0678,9.1655,144500.0
2009-10-05 13:00:00,12.2,12.21,12.15,12.16,220700.0,9.1655,9.173,9.1279,9.1354,220700.0
2009-10-05 13:30:00,12.15,12.17,12.12,12.16,158400.0,9.1279,9.1429,9.1054,9.1354,158400.0
2009-10-05 14:00:00,12.17,12.18,12.13,12.15,164900.0,9.1429,9.1504,9.1129,9.1279,164900.0
2009-10-05 14:30:00,12.15,12.3,12.14,12.28,266000.0,9.1279,9.2406,9.1204,9.2256,266000.0
2009-10-05 15:00:00,12.28,12.3,12.26,12.29,475400.0,9.2256,9.2406,9.2106,9.2331,475400.0
2009-10-05 15:30:00,12.29,12.36,12.28,12.35,974200.0,9.2331,9.2857,9.2256,9.2782,974200.0
2009-10-06 09:30:00,12.3,12.46,12.3,12.46,202900.0,9.2406,9.3608,9.2406,9.3608,202900.0
2009-10-06 10:00:00,12.46,12.49,12.43,12.45,242100.0,9.3608,9.3833,9.3383,9.3533,242100.0
2009-10-06 10:30:00,12.45,12.53,12.44,12.53,162600.0,9.3533,9.4134,9.3458,9.4134,162600.0
2009-10-06 11:00:00,12.52,12.61,12.52,12.52,215300.0,9.4059,9.4735,9.4059,9.4059,215300.0
2009-10-06 11:30:00,12.52,12.57,12.48,12.53,167000.0,9.4059,9.4434,9.3758,9.4134,167000.0
2009-10-06 12:00:00,12.53,12.53,12.46,12.48,237400.0,9.4134,9.4134,9.3608,9.3758,237400.0
2009-10-06 12:30:00,12.48,12.52,12.47,12.48,119000.0,9.3758,9.4059,9.3683,9.3758,119000.0
2009-10-06 13:00:00,12.48,12.53,12.47,12.52,94600.0,9.3758,9.4134,9.3683,9.4059,94600.0
2009-10-06 13:30:00,12.51,12.52,12.44,12.47,185600.0,9.3984,9.4059,9.3458,9.3683,185600.0
2009-10-06 14:00:00,12.46,12.48,12.4,12.45,167800.0,9.3608,9.3758,9.3157,9.3533,167800.0
2009-10-06 14:30:00,12.44,12.47,12.41,12.43,175200.0,9.3458,9.3683,9.3232,9.3383,175200.0
2009-10-06 15:00:00,12.43,12.55,12.41,12.54,293300.0,9.3383,9.4284,9.3232,9.4209,293300.0
2009-10-06 15:30:00,12.55,12.55,12.48,12.55,605100.0,9.4284,9.4284,9.3758,9.4284,605100.0
2009-10-07 09:30:00,12.57,12.57,12.42,12.56,180000.0,9.4434,9.4434,9.3308,9.4359,180000.0
2009-10-07 10:00:00,12.57,12.57,12.5,12.52,91500.0,9.4434,9.4434,9.3909,9.4059,91500.0
2009-10-07 10:30:00,12.52,12.6,12.49,12.59,172600.0,9.4059,9.466,9.3833,9.4585,172600.0
2009-10-07 11:00:00,12.59,12.62,12.58,12.62,198800.0,9.4585,9.481,9.451,9.481,198800.0
2009-10-07 11:30:00,12.61,12.62,12.5,12.5,102300.0,9.4735,9.481,9.3909,9.3909,102300.0
2009-10-07 12:00:00,12.5,12.53,12.47,12.49,78000.0,9.3909,9.4134,9.3683,9.3833,78000.0
2009-10-07 12:30:00,12.49,12.5,12.43,12.49,84800.0,9.3833,9.3909,9.3383,9.3833,84800.0
2009-10-07 13:00:00,12.49,12.51,12.44,12.5,108800.0,9.3833,9.3984,9.3458,9.3909,108800.0
2009-10-07 13:30:00,12.5,12.51,12.47,12.48,111600.0,9.3909,9.3984,9.3683,9.3758,111600.0
2009-10-07 14:00:00,12.49,12.49,12.42,12.45,199700.0,9.3833,9.3833,9.3308,9.3533,199700.0
2009-10-07 14:30:00,12.44,12.47,12.41,12.42,142700.0,9.3458,9.3683,9.3232,9.3308,142700.0
2009-10-07 15:00:00,12.41,12.41,12.38,12.39,152100.0,9.3232,9.3232,9.3007,9.3082,152100.0
2009-10-07 15:30:00,12.39,12.43,12.38,12.4,339400.0,9.3082,9.3383,9.3007,9.3157,339400.0
2009-10-08 09:30:00,12.47,12.56,12.32,12.32,291400.0,9.3683,9.4359,9.2556,9.2556,291400.0
2009-10-08 10:00:00,12.33,12.35,12.29,12.34,308400.0,9.2631,9.2782,9.2331,9.2707,308400.0
2009-10-08 10:30:00,12.34,12.36,12.29,12.35,233900.0,9.2707,9.2857,9.2331,9.2782,233900.0
2009-10-08 11:00:00,12.35,12.36,12.31,12.35,187400.0,9.2782,9.2857,9.2481,9.2782,187400.0
2009-10-08 11:30:00,12.35,12.44,12.35,12.43,97400.0,9.2782,9.3458,9.2782,9.3383,97400.0
2009-10-08 12:00:00,12.43,12.49,12.42,12.48,110000.0,9.3383,9.3833,9.3308,9.3758,110000.0
2009-10-08 12:30:00,12.48,12.5,12.48,12.49,79400.0,9.3758,9.3909,9.3758,9.3833,79400.0
2009-10-08 13:00:00,12.48,12.49,12.45,12.46,71300.0,9.3758,9.3833,9.3533,9.3608,71300.0
2009-10-08 13:30:00,12.46,12.47,12.41,12.46,100300.0,9.3608,9.3683,9.3232,9.3608,100300.0
2009-10-08 14:00:00,12.45,12.46,12.42,12.43,82700.0,9.3533,9.3608,9.3308,9.3383,82700.0
2009-10-08 14:30:00,12.42,12.47,12.42,12.46,71500.0,9.3308,9.3683,9.3308,9.3608,71500.0
2009-10-08 15:00:00,12.45,12.53,12.45,12.53,260300.0,9.3533,9.4134,9.3533,9.4134,260300.0
2009-10-08 15:30:00,12.53,12.53,12.46,12.49,538800.0,9.4134,9.4134,9.3608,9.3833,538800.0
2009-10-09 09:30:00,12.54,12.54,12.45,12.53,104200.0,9.4209,9.4209,9.3533,9.4134,104200.0
2009-10-09 10:00:00,12.53,12.61,12.49,12.6,296300.0,9.4134,9.4735,9.3833,9.466,296300.0
2009-10-09 10:30:00,12.6,12.71,12.58,12.69,470800.0,9.466,9.5486,9.451,9.5336,470800.0
2009-10-09 11:00:00,12.69,12.77,12.67,12.77,317800.0,9.5336,9.5937,9.5186,9.5937,317800.0
2009-10-09 11:30:00,12.76,12.79,12.75,12.75,232200.0,9.5862,9.6087,9.5787,9.5787,232200.0
2009-10-09 12:00:00,12.76,12.77,12.7,12.71,254400.0,9.5862,9.5937,9.5411,9.5486,254400.0
2009-10-09 12:30:00,12.7,12.73,12.68,12.72,337500.0,9.5411,9.5636,9.5261,9.5561,337500.0
2009-10-09 13:00:00,12.72,12.74,12.7,12.73,170400.0,9.5561,9.5712,9.5411,9.5636,170400.0
2009-10-09 13:30:00,12.73,12.74,12.71,12.74,251700.0,9.5636,9.5712,9.5486,9.5712,251700.0
2009-10-09 14:00:00,12.74,12.74,12.7,12.73,178900.0,9.5712,9.5712,9.5411,9.5636,178900.0
2009-10-09 14:30:00,12.73,12.74,12.7,12.72,159000.0,9.5636,9.5712,9.5411,9.5561,159000.0
2009-10-09 15:00:00,12.72,12.76,12.71,12.75,165100.0,9.5561,9.5862,9.5486,9.5787,165100.0
2009-10-09 15:30:00,12.75,12.77,12.73,12.75,670400.0,9.5787,9.5937,9.5636,9.5787,670400.0
2009-10-12 09:30:00,12.73,12.81,12.71,12.78,114700.0,9.5636,9.6237,9.5486,9.6012,114700.0
2009-10-12 10:00:00,12.78,12.79,12.74,12.74,115200.0,9.6012,9.6087,9.5712,9.5712,115200.0
2009-10-12 10:30:00,12.75,12.81,12.73,12.76,238300.0,9.5787,9.6237,9.5636,9.5862,238300.0
2009-10-12 11:00:00,12.76,12.81,12.75,12.8,124100.0,9.5862,9.6237,9.5787,9.6162,124100.0
2009-10-12 11:30:00,12.81,12.82,12.78,12.81,123800.0,9.6237,9.6313,9.6012,9.6237,123800.0
2009-10-12 12:00:00,12.81,12.82,12.79,12.8,90300.0,9.6237,9.6313,9.6087,9.6162,90300.0
2009-10-12 12:30:00,12.79,12.84,12.78,12.84,144700.0,9.6087,9.6463,9.6012,9.6463,144700.0
2009-10-12 13:00:00,12.84,12.87,12.82,12.83,179500.0,9.6463,9.6688,9.6313,9.6388,179500.0
2009-10-12 13:30:00,12.83,12.85,12.8,12.8,98100.0,9.6388,9.6538,9.6162,9.6162,98100.0
2009-10-12 14:00:00,12.8,12.81,12.68,12.69,131700.0,9.6162,9.6237,9.5261,9.5336,131700.0
2009-10-12 14:30:00,12.69,12.72,12.68,12.72,233400.0,9.5336,9.5561,9.5261,9.5561,233400.0
2009-10-12 15:00:00,12.72,12.77,12.71,12.73,256000.0,9.5561,9.5937,9.5486,9.5636,256000.0
2009-10-12 15:30:00,12.73,12.74,12.7,12.72,361600.0,9.5636,9.5712,9.5411,9.5561,361600.0
2009-10-13 09:30:00,12.68,12.74,12.6,12.64,126000.0,9.5261,9.5712,9.466,9.496,126000.0
2009-10-13 10:00:00,12.64,12.72,12.6,12.72,179300.0,9.496,9.5561,9.466,9.5561,179300.0
2009-10-13 10:30:00,12.72,12.72,12.63,12.63,143200.0,9.5561,9.5561,9.4885,9.4885,143200.0
2009-10-13 11:00:00,12.63,12.72,12.63,12.71,164700.0,9.4885,9.5561,9.4885,9.5486,164700.0
2009-10-13 11:30:00,12.71,12.78,12.68,12.75,170200.0,9.5486,9.6012,9.5261,9.5787,170200.0
2009-10-13 12:00:00,12.74,12.75,12.7,12.71,179000.0,9.5712,9.5787,9.5411,9.5486,179000.0
2009-10-13 12:30:00,12.71,12.73,12.69,12.69,146100.0,9.5486,9.5636,9.5336,9.5336,146100.0
2009-10-13 13:00:00,12.69,12.72,12.69,12.7,80700.0,9.5336,9.5561,9.5336,9.5411,80700.0
2009-10-13 13:30:00,12.7,12.72,12.68,12.72,150800.0,9.5411,9.5561,9.5261,9.5561,150800.0
2009-10-13 14:00:00,12.71,12.75,12.7,12.75,196700.0,9.5486,9.5787,9.5411,9.5787,196700.0
2009-10-13 14:30:00,12.74,12.75,12.71,12.71,111300.0,9.5712,9.5787,9.5486,9.5486,111300.0
2009-10-13 15:00:00,12.71,12.72,12.7,12.71,175600.0,9.5486,9.5561,9.5411,9.5486,175600.0
2009-10-13 15:30:00,12.7,12.72,12.66,12.7,908100.0,9.5411,9.5561,9.5111,9.5411,908100.0
2009-10-14 09:30:00,12.63,12.89,12.26,12.27,1040900.0,9.4885,9.6838,9.2106,9.2181,1040900.0
2009-10-14 10:00:00,12.27,12.34,12.26,12.31,600400.0,9.2181,9.2707,9.2106,9.2481,600400.0
2009-10-14 10:30:00,12.31,12.42,12.29,12.42,467700.0,9.2481,9.3308,9.2331,9.3308,467700.0
2009-10-14 11:00:00,12.41,12.42,12.31,12.36,294500.0,9.3232,9.3308,9.2481,9.2857,294500.0
2009-10-14 11:30:00,12.36,12.39,12.3,12.31,227600.0,9.2857,9.3082,9.2406,9.2481,227600.0
2009-10-14 12:00:00,12.31,12.31,12.18,12.2,579700.0,9.2481,9.2481,9.1504,9.1655,579700.0
2009-10-14 12:30:00,12.2,12.37,12.2,12.3,434100.0,9.1655,9.2932,9.1655,9.2406,434100.0
2009-10-14 13:00:00,12.31,12.37,12.27,12.36,162700.0,9.2481,9.2932,9.2181,9.2857,162700.0
2009-10-14 13:30:00,12.35,12.48,12.35,12.46,218800.0,9.2782,9.3758,9.2782,9.3608,218800.0
2009-10-14 14:00:00,12.45,12.46,12.37,12.4,388900.0,9.3533,9.3608,9.2932,9.3157,388900.0
2009-10-14 14:30:00,12.41,12.49,12.4,12.45,499800.0,9.3232,9.3833,9.3157,9.3533,499800.0
2009-10-14 15:00:00,12.45,12.5,12.4,12.43,584700.0,9.3533,9.3909,9.3157,9.3383,584700.0
2009-10-14 15:30:00,12.42,12.43,12.34,12.37,1106900.0,9.3308,9.3383,9.2707,9.2932,1106900.0
2009-10-15 09:30:00,12.3,12.33,12.06,12.09,623200.0,9.2406,9.2631,9.0603,9.0828,623200.0
2009-10-15 10:00:00,12.08,12.09,11.91,12.03,1079700.0,9.0753,9.0828,8.9476,9.0378,1079700.0
2009-10-15 10:30:00,12.03,12.09,11.98,12.09,668400.0,9.0378,9.0828,9.0002,9.0828,668400.0
2009-10-15 11:00:00,12.09,12.15,12.01,12.01,348300.0,9.0828,9.1279,9.0227,9.0227,348300.0
2009-10-15 11:30:00,12.01,12.18,12.01,12.16,330700.0,9.0227,9.1504,9.0227,9.1354,330700.0
2009-10-15 12:00:00,12.16,12.18,12.13,12.15,261500.0,9.1354,9.1504,9.1129,9.1279,261500.0
2009-10-15 12:30:00,12.14,12.15,12.1,12.1,56000.0,9.1204,9.1279,9.0903,9.0903,56000.0
2009-10-15 13:00:00,12.1,12.11,12.1,12.11,66100.0,9.0903,9.0979,9.0903,9.0979,66100.0
2009-10-15 13:30:00,12.11,12.24,12.1,12.23,261500.0,9.0979,9.1955,9.0903,9.188,261500.0
2009-10-15 14:00:00,12.23,12.3,12.22,12.24,342700.0,9.188,9.2406,9.1805,9.1955,342700.0
2009-10-15 14:30:00,12.25,12.29,12.24,12.25,186800.0,9.203,9.2331,9.1955,9.203,186800.0
2009-10-15 15:00:00,12.26,12.33,12.25,12.3,380200.0,9.2106,9.2631,9.203,9.2406,380200.0
2009-10-15 15:30:00,12.29,12.33,12.28,12.31,861900.0,9.2331,9.2631,9.2256,9.2481,861900.0
2009-10-16 09:30:00,12.26,12.32,12.14,12.17,342500.0,9.2106,9.2556,9.1204,9.1429,342500.0
2009-10-16 10:00:00,12.17,12.24,12.11,12.19,172400.0,9.1429,9.1955,9.0979,9.158,172400.0
2009-10-16 10:30:00,12.19,12.31,12.19,12.29,355200.0,9.158,9.2481,9.158,9.2331,355200.0
2009-10-16 11:00:00,12.29,12.39,12.27,12.35,257600.0,9.2331,9.3082,9.2181,9.2782,257600.0
2009-10-16 11:30:00,12.36,12.38,12.31,12.36,306600.0,9.2857,9.3007,9.2481,9.2857,306600.0
2009-10-16 12:00:00,12.37,12.42,12.35,12.36,278200.0,9.2932,9.3308,9.2782,9.2857,278200.0
2009-10-16 12:30:00,12.36,12.4,12.34,12.36,190300.0,9.2857,9.3157,9.2707,9.2857,190300.0
2009-10-16 13:00:00,12.37,12.46,12.36,12.46,199900.0,9.2932,9.3608,9.2857,9.3608,199900.0
2009-10-16 13:30:00,12.45,12.47,12.4,12.4,278600.0,9.3533,9.3683,9.3157,9.3157,278600.0
2009-10-16 14:00:00,12.4,12.47,12.37,12.44,251100.0,9.3157,9.3683,9.2932,9.3458,251100.0
2009-10-16 14:30:00,12.45,12.46,12.39,12.43,267200.0,9.3533,9.3608,9.3082,9.3383,267200.0
2009-10-16 15:00:00,12.43,12.48,12.43,12.47,282900.0,9.3383,9.3758,9.3383,9.3683,282900.0
2009-10-16 15:30:00,12.47,12.54,12.41,12.41,1002000.0,9.3683,9.4209,9.3232,9.3232,1002000.0
2009-10-19 09:30:00,12.38,12.48,12.26,12.37,859700.0,9.3007,9.3758,9.2106,9.2932,859700.0
2009-10-19 10:00:00,12.38,12.49,12.37,12.4,553700.0,9.3007,9.3833,9.2932,9.3157,553700.0
2009-10-19 10:30:00,12.41,12.59,12.41,12.53,270300.0,9.3232,9.4585,9.3232,9.4134,270300.0
2009-10-19 11:00:00,12.53,12.57,12.47,12.56,330900.0,9.4134,9.4434,9.3683,9.4359,330900.0
2009-10-19 11:30:00,12.56,12.57,12.48,12.5,272800.0,9.4359,9.4434,9.3758,9.3909,272800.0
2009-10-19 12:00:00,12.49,12.5,12.36,12.41,485700.0,9.3833,9.3909,9.2857,9.3232,485700.0
2009-10-19 12:30:00,12.41,12.46,12.38,12.46,141800.0,9.3232,9.3608,9.3007,9.3608,141800.0
2009-10-19 13:00:00,12.46,12.47,12.41,12.43,209300.0,9.3608,9.3683,9.3232,9.3383,209300.0
2009-10-19 13:30:00,12.44,12.46,12.42,12.45,150400.0,9.3458,9.3608,9.3308,9.3533,150400.0
2009-10-19 14:00:00,12.45,12.46,12.39,12.39,203100.0,9.3533,9.3608,9.3082,9.3082,203100.0
2009-10-19 14:30:00,12.4,12.41,12.38,12.38,187300.0,9.3157,9.3232,9.3007,9.3007,187300.0
2009-10-19 15:00:00,12.39,12.39,12.31,12.32,266300.0,9.3082,9.3082,9.2481,9.2556,266300.0
2009-10-19 15:30:00,12.33,12.33,12.27,12.29,692000.0,9.2631,9.2631,9.2181,9.2331,692000.0
2009-10-20 09:30:00,12.35,12.38,12.24,12.31,179900.0,9.2782,9.3007,9.1955,9.2481,179900.0
2009-10-20 10:00:00,12.31,12.42,12.31,12.38,299200.0,9.2481,9.3308,9.2481,9.3007,299200.0
2009-10-20 10:30:00,12.39,12.41,12.31,12.32,179200.0,9.3082,9.3232,9.2481,9.2556,179200.0
2009-10-20 11:00:00,12.31,12.35,12.27,12.3,301500.0,9.2481,9.2782,9.2181,9.2406,301500.0
2009-10-20 11:30:00,12.29,12.3,12.2,12.23,203400.0,9.2331,9.2406,9.1655,9.188,203400.0
2009-10-20 12:00:00,12.23,12.24,12.19,12.24,137700.0,9.188,9.1955,9.158,9.1955,137700.0
2009-10-20 12:30:00,12.23,12.24,12.16,12.17,390600.0,9.188,9.1955,9.1354,9.1429,390600.0
2009-10-20 13:00:00,12.18,12.18,12.12,12.16,318300.0,9.1504,9.1504,9.1054,9.1354,318300.0
2009-10-20 13:30:00,12.16,12.16,12.12,12.14,197800.0,9.1354,9.1354,9.1054,9.1204,197800.0
2009-10-20 14:00:00,12.13,12.19,12.13,12.16,296100.0,9.1129,9.158,9.1129,9.1354,296100.0
2009-10-20 14:30:00,12.16,12.23,12.14,12.19,350600.0,9.1354,9.188,9.1204,9.158,350600.0
2009-10-20 15:00:00,12.2,12.21,12.14,12.15,309400.0,9.1655,9.173,9.1204,9.1279,309400.0
2009-10-20 15:30:00,12.16,12.18,12.14,12.17,673300.0,9.1354,9.1504,9.1204,9.1429,673300.0
2009-10-21 09:30:00,12.2,12.3,12.11,12.29,239400.0,9.1655,9.2406,9.0979,9.2331,239400.0
2009-10-21 10:00:00,12.3,12.37,12.29,12.36,291500.0,9.2406,9.2932,9.2331,9.2857,291500.0
2009-10-21 10:30:00,12.37,12.44,12.35,12.42,315400.0,9.2932,9.3458,9.2782,9.3308,315400.0
2009-10-21 11:00:00,12.42,12.43,12.32,12.34,363300.0,9.3308,9.3383,9.2556,9.2707,363300.0
2009-10-21 11:30:00,12.33,12.39,12.33,12.36,168000.0,9.2631,9.3082,9.2631,9.2857,168000.0
2009-10-21 12:00:00,12.36,12.41,12.36,12.4,152400.0,9.2857,9.3232,9.2857,9.3157,152400.0
2009-10-21 12:30:00,12.4,12.42,12.39,12.4,156800.0,9.3157,9.3308,9.3082,9.3157,156800.0
2009-10-21 13:00:00,12.4,12.4,12.29,12.34,214700.0,9.3157,9.3157,9.2331,9.2707,214700.0
2009-10-21 13:30:00,12.34,12.39,12.33,12.39,125200.0,9.2707,9.3082,9.2631,9.3082,125200.0
2009-10-21 14:00:00,12.38,12.45,12.38,12.43,218200.0,9.3007,9.3533,9.3007,9.3383,218200.0
2009-10-21 14:30:00,12.43,12.44,12.38,12.38,253100.0,9.3383,9.3458,9.3007,9.3007,253100.0
2009-10-21 15:00:00,12.39,12.39,12.34,12.36,307200.0,9.3082,9.3082,9.2707,9.2857,307200.0
2009-10-21 15:30:00,12.35,12.36,12.21,12.22,690200.0,9.2782,9.2857,9.173,9.1805,690200.0
2009-10-22 09:30:00,12.28,12.3,12.05,12.14,336300.0,9.2256,9.2406,9.0528,9.1204,336300.0
2009-10-22 10:00:00,12.14,12.19,12.08,12.11,300100.0,9.1204,9.158,9.0753,9.0979,300100.0
2009-10-22 10:30:00,12.12,12.18,12.09,12.15,318100.0,9.1054,9.1504,9.0828,9.1279,318100.0
2009-10-22 11:00:00,12.15,12.21,12.13,12.2,171600.0,9.1279,9.173,9.1129,9.1655,171600.0
2009-10-22 11:30:00,12.19,12.22,12.12,12.12,218100.0,9.158,9.1805,9.1054,9.1054,218100.0
2009-10-22 12:00:00,12.12,12.24,12.1,12.23,200500.0,9.1054,9.1955,9.0903,9.188,200500.0
2009-10-22 12:30:00,12.23,12.26,12.21,12.21,257800.0,9.188,9.2106,9.173,9.173,257800.0
2009-10-22 13:00:00,12.22,12.27,12.21,12.26,480300.0,9.1805,9.2181,9.173,9.2106,480300.0
2009-10-22 13:30:00,12.26,12.26,12.21,12.23,277700.0,9.2106,9.2106,9.173,9.188,277700.0
2009-10-22 14:00:00,12.23,12.27,12.22,12.27,417300.0,9.188,9.2181,9.1805,9.2181,417300.0
2009-10-22 14:30:00,12.27,12.34,12.24,12.3,462700.0,9.2181,9.2707,9.1955,9.2406,462700.0
2009-10-22 15:00:00,12.3,12.38,12.29,12.35,285300.0,9.2406,9.3007,9.2331,9.2782,285300.0
2009-10-22 15:30:00,12.34,12.37,12.32,12.34,525400.0,9.2707,9.2932,9.2556,9.2707,525400.0
2009-10-23 09:30:00,12.37,12.4,12.18,12.24,326000.0,9.2932,9.3157,9.1504,9.1955,326000.0
2009-10-23 10:00:00,12.25,12.3,12.1,12.14,300500.0,9.203,9.2406,9.0903,9.1204,300500.0
2009-10-23 10:30:00,12.14,12.16,12.04,12.08,276000.0,9.1204,9.1354,9.0453,9.0753,276000.0
2009-10-23 11:00:00,12.08,12.11,12.03,12.06,223100.0,9.0753,9.0979,9.0378,9.0603,223100.0
2009-10-23 11:30:00,12.06,12.15,12.04,12.14,165900.0,9.0603,9.1279,9.0453,9.1204,165900.0
2009-10-23 12:00:00,12.13,12.21,12.13,12.19,114600.0,9.1129,9.173,9.1129,9.158,114600.0
2009-10-23 12:30:00,12.19,12.22,12.17,12.18,129400.0,9.158,9.1805,9.1429,9.1504,129400.0
2009-10-23 13:00:00,12.17,12.18,12.1,12.1,85000.0,9.1429,9.1504,9.0903,9.0903,85000.0
2009-10-23 13:30:00,12.1,12.15,12.08,12.15,211900.0,9.0903,9.1279,9.0753,9.1279,211900.0
2009-10-23 14:00:00,12.14,12.16,12.12,12.12,151900.0,9.1204,9.1354,9.1054,9.1054,151900.0
2009-10-23 14:30:00,12.12,12.15,12.12,12.13,104700.0,9.1054,9.1279,9.1054,9.1129,104700.0
2009-10-23 15:00:00,12.13,12.16,12.12,12.12,269900.0,9.1129,9.1354,9.1054,9.1054,269900.0
2009-10-23 15:30:00,12.12,12.12,12.05,12.07,557000.0,9.1054,9.1054,9.0528,9.0678,557000.0
2009-10-26 09:30:00,12.15,12.25,12.08,12.22,224600.0,9.1279,9.203,9.0753,9.1805,224600.0
2009-10-26 10:00:00,12.23,12.32,12.2,12.27,308100.0,9.188,9.2556,9.1655,9.2181,308100.0
2009-10-26 10:30:00,12.27,12.35,12.26,12.3,122300.0,9.2181,9.2782,9.2106,9.2406,122300.0
2009-10-26 11:00:00,12.3,12.35,12.19,12.19,112700.0,9.2406,9.2782,9.158,9.158,112700.0
2009-10-26 11:30:00,12.19,12.19,12.04,12.05,311200.0,9.158,9.158,9.0453,9.0528,311200.0
2009-10-26 12:00:00,12.04,12.11,12.0,12.08,298000.0,9.0453,9.0979,9.0152,9.0753,298000.0
2009-10-26 12:30:00,12.08,12.09,12.03,12.05,309100.0,9.0753,9.0828,9.0378,9.0528,309100.0
2009-10-26 13:00:00,12.04,12.08,12.01,12.04,198900.0,9.0453,9.0753,9.0227,9.0453,198900.0
2009-10-26 13:30:00,12.05,12.11,12.03,12.06,179000.0,9.0528,9.0979,9.0378,9.0603,179000.0
2009-10-26 14:00:00,12.07,12.12,12.04,12.11,141800.0,9.0678,9.1054,9.0453,9.0979,141800.0
2009-10-26 14:30:00,12.11,12.11,12.04,12.07,155600.0,9.0979,9.0979,9.0453,9.0678,155600.0
2009-10-26 15:00:00,12.07,12.09,12.03,12.04,227000.0,9.0678,9.0828,9.0378,9.0453,227000.0
2009-10-26 15:30:00,12.04,12.11,12.03,12.05,358600.0,9.0453,9.0979,9.0378,9.0528,358600.0
2009-10-27 09:30:00,12.09,12.26,12.03,12.18,1539200.0,9.0828,9.2106,9.0378,9.1504,1539200.0
2009-10-27 10:00:00,12.18,12.29,12.1,12.27,841000.0,9.1504,9.2331,9.0903,9.2181,841000.0
2009-10-27 10:30:00,12.26,12.32,12.24,12.32,375000.0,9.2106,9.2556,9.1955,9.2556,375000.0
2009-10-27 11:00:00,12.32,12.33,12.26,12.3,245700.0,9.2556,9.2631,9.2106,9.2406,245700.0
2009-10-27 11:30:00,12.3,12.31,12.26,12.29,180400.0,9.2406,9.2481,9.2106,9.2331,180400.0
2009-10-27 12:00:00,12.3,12.35,12.28,12.35,147700.0,9.2406,9.2782,9.2256,9.2782,147700.0
2009-10-27 12:30:00,12.35,12.37,12.28,12.3,666300.0,9.2782,9.2932,9.2256,9.2406,666300.0
2009-10-27 13:00:00,12.29,12.33,12.25,12.32,156300.0,9.2331,9.2631,9.203,9.2556,156300.0
2009-10-27 13:30:00,12.32,12.36,12.28,12.35,201100.0,9.2556,9.2857,9.2256,9.2782,201100.0
2009-10-27 14:00:00,12.34,12.37,12.3,12.36,204000.0,9.2707,9.2932,9.2406,9.2857,204000.0
2009-10-27 14:30:00,12.35,12.41,12.35,12.4,214400.0,9.2782,9.3232,9.2782,9.3157,214400.0
2009-10-27 15:00:00,12.4,12.42,12.37,12.4,393200.0,9.3157,9.3308,9.2932,9.3157,393200.0
2009-10-27 15:30:00,12.39,12.4,12.34,12.35,590700.0,9.3082,9.3157,9.2707,9.2782,590700.0
2009-10-28 09:30:00,12.36,12.39,12.12,12.39,289400.0,9.2857,9.3082,9.1054,9.3082,289400.0
2009-10-28 10:00:00,12.38,12.4,12.29,12.38,346300.0,9.3007,9.3157,9.2331,9.3007,346300.0
2009-10-28 10:30:00,12.37,12.46,12.35,12.41,386900.0,9.2932,9.3608,9.2782,9.3232,386900.0
2009-10-28 11:00:00,12.41,12.41,12.34,12.37,297900.0,9.3232,9.3232,9.2707,9.2932,297900.0
2009-10-28 11:30:00,12.37,12.39,12.31,12.35,252200.0,9.2932,9.3082,9.2481,9.2782,252200.0
2009-10-28 12:00:00,12.35,12.39,12.34,12.35,141800.0,9.2782,9.3082,9.2707,9.2782,141800.0
2009-10-28 12:30:00,12.35,12.36,12.22,12.29,331500.0,9.2782,9.2857,9.1805,9.2331,331500.0
2009-10-28 13:00:00,12.29,12.41,12.29,12.36,295000.0,9.2331,9.3232,9.2331,9.2857,295000.0
2009-10-28 13:30:00,12.36,12.46,12.36,12.39,482800.0,9.2857,9.3608,9.2857,9.3082,482800.0
2009-10-28 14:00:00,12.39,12.45,12.36,12.43,257700.0,9.3082,9.3533,9.2857,9.3383,257700.0
2009-10-28 14:30:00,12.42,12.44,12.4,12.42,648000.0,9.3308,9.3458,9.3157,9.3308,648000.0
2009-10-28 15:00:00,12.43,12.46,12.41,12.43,543300.0,9.3383,9.3608,9.3232,9.3383,543300.0
2009-10-28 15:30:00,12.43,12.44,12.41,12.42,834500.0,9.3383,9.3458,9.3232,9.3308,834500.0
2009-10-29 09:30:00,12.53,12.72,12.42,12.7,561800.0,9.4134,9.5561,9.3308,9.5411,561800.0
2009-10-29 10:00:00,12.7,12.8,12.66,12.66,405900.0,9.5411,9.6162,9.5111,9.5111,405900.0
2009-10-29 10:30:00,12.66,12.7,12.64,12.66,277100.0,9.5111,9.5411,9.496,9.5111,277100.0
2009-10-29 11:00:00,12.65,12.71,12.65,12.7,272100.0,9.5035,9.5486,9.5035,9.5411,272100.0
2009-10-29 11:30:00,12.71,12.82,12.7,12.8,195500.0,9.5486,9.6313,9.5411,9.6162,195500.0
2009-10-29 12:00:00,12.8,12.85,12.75,12.82,170900.0,9.6162,9.6538,9.5787,9.6313,170900.0
2009-10-29 12:30:00,12.82,12.85,12.8,12.82,137700.0,9.6313,9.6538,9.6162,9.6313,137700.0
2009-10-29 13:00:00,12.83,12.89,12.79,12.8,372700.0,9.6388,9.6838,9.6087,9.6162,372700.0
2009-10-29 13:30:00,12.8,12.87,12.77,12.85,272100.0,9.6162,9.6688,9.5937,9.6538,272100.0
2009-10-29 14:00:00,12.86,12.96,12.85,12.88,517500.0,9.6613,9.7364,9.6538,9.6763,517500.0
2009-10-29 14:30:00,12.89,12.98,12.88,12.97,262400.0,9.6838,9.7515,9.6763,9.744,262400.0
2009-10-29 15:00:00,12.96,13.03,12.95,13.0,548800.0,9.7364,9.789,9.7289,9.7665,548800.0
2009-10-29 15:30:00,13.0,13.07,12.98,13.05,1361400.0,9.7665,9.8191,9.7515,9.8041,1361400.0
2009-10-30 09:30:00,12.65,12.7,12.53,12.67,886900.0,9.5035,9.5411,9.4134,9.5186,886900.0
2009-10-30 10:00:00,12.66,12.8,12.65,12.73,643400.0,9.5111,9.6162,9.5035,9.5636,643400.0
2009-10-30 10:30:00,12.73,12.79,12.67,12.76,292000.0,9.5636,9.6087,9.5186,9.5862,292000.0
2009-10-30 11:00:00,12.77,12.84,12.73,12.78,358700.0,9.5937,9.6463,9.5636,9.6012,358700.0
2009-10-30 11:30:00,12.78,12.79,12.59,12.64,357900.0,9.6012,9.6087,9.4585,9.496,357900.0
2009-10-30 12:00:00,12.65,12.71,12.54,12.56,417500.0,9.5035,9.5486,9.4209,9.4359,417500.0
2009-10-30 12:30:00,12.57,12.61,12.46,12.47,389200.0,9.4434,9.4735,9.3608,9.3683,389200.0
2009-10-30 13:00:00,12.48,12.57,12.47,12.56,296700.0,9.3758,9.4434,9.3683,9.4359,296700.0
2009-10-30 13:30:00,12.55,12.61,12.52,12.53,489400.0,9.4284,9.4735,9.4059,9.4134,489400.0
2009-10-30 14:00:00,12.52,12.66,12.52,12.62,340500.0,9.4059,9.5111,9.4059,9.481,340500.0
2009-10-30 14:30:00,12.62,12.62,12.54,12.58,454600.0,9.481,9.481,9.4209,9.451,454600.0
2009-10-30 15:00:00,12.57,12.61,12.51,12.58,543200.0,9.4434,9.4735,9.3984,9.451,543200.0
2009-10-30 15:30:00,12.58,12.65,12.51,12.51,960400.0,9.451,9.5035,9.3984,9.3984,960400.0
2009-11-02 09:30:00,12.58,12.68,12.49,12.55,377700.0,9.451,9.5261,9.3833,9.4284,377700.0
2009-11-02 10:00:00,12.57,12.77,12.57,12.73,646900.0,9.4434,9.5937,9.4434,9.5636,646900.0
2009-11-02 10:30:00,12.74,12.77,12.68,12.68,398000.0,9.5712,9.5937,9.5261,9.5261,398000.0
2009-11-02 11:00:00,12.68,12.71,12.65,12.66,224100.0,9.5261,9.5486,9.5035,9.5111,224100.0
2009-11-02 11:30:00,12.67,12.71,12.64,12.69,140700.0,9.5186,9.5486,9.496,9.5336,140700.0
2009-11-02 12:00:00,12.69,12.71,12.63,12.67,293200.0,9.5336,9.5486,9.4885,9.5186,293200.0
2009-11-02 12:30:00,12.66,12.66,12.48,12.48,284400.0,9.5111,9.5111,9.3758,9.3758,284400.0
2009-11-02 13:00:00,12.48,12.63,12.47,12.61,480600.0,9.3758,9.4885,9.3683,9.4735,480600.0
2009-11-02 13:30:00,12.61,12.64,12.59,12.6,400700.0,9.4735,9.496,9.4585,9.466,400700.0
2009-11-02 14:00:00,12.6,12.66,12.56,12.65,312700.0,9.466,9.5111,9.4359,9.5035,312700.0
2009-11-02 14:30:00,12.66,12.67,12.6,12.63,277500.0,9.5111,9.5186,9.466,9.4885,277500.0
2009-11-02 15:00:00,12.63,12.66,12.6,12.63,420100.0,9.4885,9.5111,9.466,9.4885,420100.0
2009-11-02 15:30:00,12.64,12.71,12.63,12.71,531200.0,9.496,9.5486,9.4885,9.5486,531200.0
2009-11-03 09:30:00,12.63,12.76,12.56,12.72,380400.0,9.4885,9.5862,9.4359,9.5561,380400.0
2009-11-03 10:00:00,12.71,12.77,12.65,12.68,297200.0,9.5486,9.5937,9.5035,9.5261,297200.0
2009-11-03 10:30:00,12.68,12.77,12.65,12.68,275800.0,9.5261,9.5937,9.5035,9.5261,275800.0
2009-11-03 11:00:00,12.67,12.69,12.51,12.55,688400.0,9.5186,9.5336,9.3984,9.4284,688400.0
2009-11-03 11:30:00,12.55,12.6,12.52,12.55,201800.0,9.4284,9.466,9.4059,9.4284,201800.0
2009-11-03 12:00:00,12.55,12.56,12.48,12.51,244700.0,9.4284,9.4359,9.3758,9.3984,244700.0
2009-11-03 12:30:00,12.5,12.56,12.5,12.55,348400.0,9.3909,9.4359,9.3909,9.4284,348400.0
2009-11-03 13:00:00,12.56,12.61,12.54,12.59,283300.0,9.4359,9.4735,9.4209,9.4585,283300.0
2009-11-03 13:30:00,12.6,12.63,12.57,12.62,197100.0,9.466,9.4885,9.4434,9.481,197100.0
2009-11-03 14:00:00,12.63,12.68,12.61,12.65,423900.0,9.4885,9.5261,9.4735,9.5035,423900.0
2009-11-03 14:30:00,12.64,12.68,12.58,12.58,344100.0,9.496,9.5261,9.451,9.451,344100.0
2009-11-03 15:00:00,12.57,12.6,12.56,12.59,237100.0,9.4434,9.466,9.4359,9.4585,237100.0
2009-11-03 15:30:00,12.59,12.65,12.57,12.6,803200.0,9.4585,9.5035,9.4434,9.466,803200.0
2009-11-04 09:30:00,12.62,12.75,12.59,12.73,448400.0,9.481,9.5787,9.4585,9.5636,448400.0
2009-11-04 10:00:00,12.72,12.74,12.62,12.7,391800.0,9.5561,9.5712,9.481,9.5411,391800.0
2009-11-04 10:30:00,12.7,12.72,12.65,12.68,174200.0,9.5411,9.5561,9.5035,9.5261,174200.0
2009-11-04 11:00:00,12.69,12.7,12.66,12.7,144900.0,9.5336,9.5411,9.5111,9.5411,144900.0
2009-11-04 11:30:00,12.7,12.77,12.69,12.76,461400.0,9.5411,9.5937,9.5336,9.5862,461400.0
2009-11-04 12:00:00,12.77,12.77,12.71,12.72,189600.0,9.5937,9.5937,9.5486,9.5561,189600.0
2009-11-04 12:30:00,12.72,12.72,12.7,12.7,116500.0,9.5561,9.5561,9.5411,9.5411,116500.0
2009-11-04 13:00:00,12.7,12.71,12.67,12.68,156000.0,9.5411,9.5486,9.5186,9.5261,156000.0
2009-11-04 13:30:00,12.68,12.7,12.67,12.69,283700.0,9.5261,9.5411,9.5186,9.5336,283700.0
2009-11-04 14:00:00,12.69,12.7,12.59,12.61,514700.0,9.5336,9.5411,9.4585,9.4735,514700.0
2009-11-04 14:30:00,12.61,12.74,12.58,12.69,682500.0,9.4735,9.5712,9.451,9.5336,682500.0
2009-11-04 15:00:00,12.69,12.7,12.59,12.6,480300.0,9.5336,9.5411,9.4585,9.466,480300.0
2009-11-04 15:30:00,12.6,12.62,12.44,12.48,1259100.0,9.466,9.481,9.3458,9.3758,1259100.0
2009-11-05 09:30:00,12.59,12.77,12.54,12.71,284500.0,9.4585,9.5937,9.4209,9.5486,284500.0
2009-11-05 10:00:00,12.72,12.78,12.67,12.67,307800.0,9.5561,9.6012,9.5186,9.5186,307800.0
2009-11-05 10:30:00,12.68,12.73,12.66,12.72,234200.0,9.5261,9.5636,9.5111,9.5561,234200.0
2009-11-05 11:00:00,12.73,12.77,12.68,12.74,174300.0,9.5636,9.5937,9.5261,9.5712,174300.0
2009-11-05 11:30:00,12.73,12.76,12.66,12.68,168300.0,9.5636,9.5862,9.5111,9.5261,168300.0
2009-11-05 12:00:00,12.68,12.74,12.68,12.68,85400.0,9.5261,9.5712,9.5261,9.5261,85400.0
2009-11-05 12:30:00,12.69,12.76,12.68,12.76,185200.0,9.5336,9.5862,9.5261,9.5862,185200.0
2009-11-05 13:00:00,12.76,12.79,12.7,12.72,115800.0,9.5862,9.6087,9.5411,9.5561,115800.0
2009-11-05 13:30:00,12.73,12.75,12.69,12.7,218900.0,9.5636,9.5787,9.5336,9.5411,218900.0
2009-11-05 14:00:00,12.7,12.73,12.67,12.69,241700.0,9.5411,9.5636,9.5186,9.5336,241700.0
2009-11-05 14:30:00,12.7,12.71,12.6,12.64,766000.0,9.5411,9.5486,9.466,9.496,766000.0
2009-11-05 15:00:00,12.65,12.65,12.61,12.62,269500.0,9.5035,9.5035,9.4735,9.481,269500.0
2009-11-05 15:30:00,12.62,12.63,12.58,12.62,951300.0,9.481,9.4885,9.451,9.481,951300.0
2009-11-06 09:30:00,12.65,12.84,12.55,12.82,273900.0,9.5035,9.6463,9.4284,9.6313,273900.0
2009-11-06 10:00:00,12.83,12.85,12.74,12.76,227300.0,9.6388,9.6538,9.5712,9.5862,227300.0
2009-11-06 10:30:00,12.76,12.76,12.62,12.71,216400.0,9.5862,9.5862,9.481,9.5486,216400.0
2009-11-06 11:00:00,12.71,12.74,12.67,12.73,230000.0,9.5486,9.5712,9.5186,9.5636,230000.0
2009-11-06 11:30:00,12.73,12.8,12.73,12.79,213700.0,9.5636,9.6162,9.5636,9.6087,213700.0
2009-11-06 12:00:00,12.8,12.89,12.8,12.87,126400.0,9.6162,9.6838,9.6162,9.6688,126400.0
2009-11-06 12:30:00,12.87,12.9,12.85,12.88,122300.0,9.6688,9.6914,9.6538,9.6763,122300.0
2009-11-06 13:00:00,12.89,12.93,12.84,12.86,131400.0,9.6838,9.7139,9.6463,9.6613,131400.0
2009-11-06 13:30:00,12.87,12.93,12.85,12.91,222600.0,9.6688,9.7139,9.6538,9.6989,222600.0
2009-11-06 14:00:00,12.91,12.96,12.89,12.94,240400.0,9.6989,9.7364,9.6838,9.7214,240400.0
2009-11-06 14:30:00,12.94,12.95,12.86,12.88,312000.0,9.7214,9.7289,9.6613,9.6763,312000.0
2009-11-06 15:00:00,12.88,12.89,12.83,12.86,276100.0,9.6763,9.6838,9.6388,9.6613,276100.0
2009-11-06 15:30:00,12.87,12.88,12.83,12.86,830700.0,9.6688,9.6763,9.6388,9.6613,830700.0
2009-11-09 09:30:00,12.96,13.0,12.88,12.94,374400.0,9.7364,9.7665,9.6763,9.7214,374400.0
2009-11-09 10:00:00,12.94,12.97,12.89,12.95,225800.0,9.7214,9.744,9.6838,9.7289,225800.0
2009-11-09 10:30:00,12.94,12.99,12.91,12.94,258100.0,9.7214,9.759,9.6989,9.7214,258100.0
2009-11-09 11:00:00,12.94,13.0,12.88,12.99,139700.0,9.7214,9.7665,9.6763,9.759,139700.0
2009-11-09 11:30:00,12.99,13.0,12.94,12.99,119000.0,9.759,9.7665,9.7214,9.759,119000.0
2009-11-09 12:00:00,12.99,13.0,12.97,13.0,130600.0,9.759,9.7665,9.744,9.7665,130600.0
2009-11-09 12:30:00,13.0,13.08,12.98,13.08,337600.0,9.7665,9.8266,9.7515,9.8266,337600.0
2009-11-09 13:00:00,13.08,13.1,13.06,13.1,151800.0,9.8266,9.8416,9.8116,9.8416,151800.0
2009-11-09 13:30:00,13.1,13.14,13.07,13.13,178600.0,9.8416,9.8717,9.8191,9.8642,178600.0
2009-11-09 14:00:00,13.13,13.13,13.08,13.08,149000.0,9.8642,9.8642,9.8266,9.8266,149000.0
2009-11-09 14:30:00,13.09,13.13,13.07,13.07,161100.0,9.8341,9.8642,9.8191,9.8191,161100.0
2009-11-09 15:00:00,13.07,13.12,13.07,13.11,155300.0,9.8191,9.8566,9.8191,9.8491,155300.0
2009-11-09 15:30:00,13.11,13.13,13.08,13.11,938900.0,9.8491,9.8642,9.8266,9.8491,938900.0
2009-11-10 09:30:00,13.02,13.34,13.01,13.31,406600.0,9.7815,10.0219,9.774,9.9994,406600.0
2009-11-10 10:00:00,13.31,13.39,13.23,13.23,317000.0,9.9994,10.0595,9.9393,9.9393,317000.0
2009-11-10 10:30:00,13.23,13.31,13.2,13.3,541000.0,9.9393,9.9994,9.9167,9.9919,541000.0
2009-11-10 11:00:00,13.29,13.31,13.15,13.26,329900.0,9.9844,9.9994,9.8792,9.9618,329900.0
2009-11-10 11:30:00,13.26,13.3,13.22,13.22,250700.0,9.9618,9.9919,9.9318,9.9318,250700.0
2009-11-10 12:00:00,13.22,13.31,13.2,13.26,162000.0,9.9318,9.9994,9.9167,9.9618,162000.0
2009-11-10 12:30:00,13.26,13.31,13.25,13.31,212100.0,9.9618,9.9994,9.9543,9.9994,212100.0
2009-11-10 13:00:00,13.31,13.31,13.22,13.24,312200.0,9.9994,9.9994,9.9318,9.9468,312200.0
2009-11-10 13:30:00,13.25,13.26,13.19,13.21,167600.0,9.9543,9.9618,9.9092,9.9243,167600.0
2009-11-10 14:00:00,13.21,13.25,13.19,13.25,318100.0,9.9243,9.9543,9.9092,9.9543,318100.0
2009-11-10 14:30:00,13.25,13.28,13.22,13.24,190500.0,9.9543,9.9768,9.9318,9.9468,190500.0
2009-11-10 15:00:00,13.25,13.25,13.19,13.2,349600.0,9.9543,9.9543,9.9092,9.9167,349600.0
2009-11-10 15:30:00,13.2,13.22,13.19,13.2,642000.0,9.9167,9.9318,9.9092,9.9167,642000.0
2009-11-11 09:30:00,12.68,13.17,12.68,13.15,909600.0,9.5261,9.8942,9.5261,9.8792,909600.0
2009-11-11 10:00:00,13.16,13.34,13.15,13.21,801100.0,9.8867,10.0219,9.8792,9.9243,801100.0
2009-11-11 10:30:00,13.22,13.22,13.06,13.1,435100.0,9.9318,9.9318,9.8116,9.8416,435100.0
2009-11-11 11:00:00,13.11,13.15,13.03,13.1,298800.0,9.8491,9.8792,9.789,9.8416,298800.0
2009-11-11 11:30:00,13.1,13.11,12.96,13.02,272000.0,9.8416,9.8491,9.7364,9.7815,272000.0
2009-11-11 12:00:00,13.04,13.06,12.97,13.06,164100.0,9.7965,9.8116,9.744,9.8116,164100.0
2009-11-11 12:30:00,13.06,13.09,13.03,13.03,166900.0,9.8116,9.8341,9.789,9.789,166900.0
2009-11-11 13:00:00,13.03,13.1,13.02,13.04,130500.0,9.789,9.8416,9.7815,9.7965,130500.0
2009-11-11 13:30:00,13.04,13.06,12.96,12.98,248200.0,9.7965,9.8116,9.7364,9.7515,248200.0
2009-11-11 14:00:00,12.98,13.0,12.95,12.98,215900.0,9.7515,9.7665,9.7289,9.7515,215900.0
2009-11-11 14:30:00,12.98,13.05,12.97,13.04,182700.0,9.7515,9.8041,9.744,9.7965,182700.0
2009-11-11 15:00:00,13.04,13.05,12.98,13.04,222300.0,9.7965,9.8041,9.7515,9.7965,222300.0
2009-11-11 15:30:00,13.04,13.06,13.02,13.06,591700.0,9.7965,9.8116,9.7815,9.8116,591700.0
2009-11-12 09:30:00,13.02,13.19,12.97,13.17,320200.0,9.7815,9.9092,9.744,9.8942,320200.0
2009-11-12 10:00:00,13.17,13.24,13.14,13.22,324500.0,9.8942,9.9468,9.8717,9.9318,324500.0
2009-11-12 10:30:00,13.22,13.31,13.17,13.23,290300.0,9.9318,9.9994,9.8942,9.9393,290300.0
2009-11-12 11:00:00,13.23,13.24,13.11,13.16,417900.0,9.9393,9.9468,9.8491,9.8867,417900.0
2009-11-12 11:30:00,13.15,13.15,13.06,13.09,169400.0,9.8792,9.8792,9.8116,9.8341,169400.0
2009-11-12 12:00:00,13.08,13.12,13.07,13.12,81300.0,9.8266,9.8566,9.8191,9.8566,81300.0
2009-11-12 12:30:00,13.11,13.13,13.07,13.07,131600.0,9.8491,9.8642,9.8191,9.8191,131600.0
2009-11-12 13:00:00,13.07,13.1,13.03,13.08,152300.0,9.8191,9.8416,9.789,9.8266,152300.0
2009-11-12 13:30:00,13.08,13.09,13.02,13.06,123500.0,9.8266,9.8341,9.7815,9.8116,123500.0
2009-11-12 14:00:00,13.05,13.1,13.05,13.07,154000.0,9.8041,9.8416,9.8041,9.8191,154000.0
2009-11-12 14:30:00,13.06,13.12,13.01,13.05,227700.0,9.8116,9.8566,9.774,9.8041,227700.0
2009-11-12 15:00:00,13.06,13.06,12.99,13.0,217100.0,9.8116,9.8116,9.759,9.7665,217100.0
2009-11-12 15:30:00,12.99,13.04,12.95,12.98,541400.0,9.759,9.7965,9.7289,9.7515,541400.0
2009-11-13 09:30:00,12.98,13.07,12.86,12.89,427000.0,9.7515,9.8191,9.6613,9.6838,427000.0
2009-11-13 10:00:00,12.89,12.97,12.85,12.95,379800.0,9.6838,9.744,9.6538,9.7289,379800.0
2009-11-13 10:30:00,12.96,12.98,12.85,12.94,370200.0,9.7364,9.7515,9.6538,9.7214,370200.0
2009-11-13 11:00:00,12.94,12.99,12.88,12.89,232900.0,9.7214,9.759,9.6763,9.6838,232900.0
2009-11-13 11:30:00,12.89,12.94,12.87,12.88,212900.0,9.6838,9.7214,9.6688,9.6763,212900.0
2009-11-13 12:00:00,12.88,12.97,12.87,12.92,264600.0,9.6763,9.744,9.6688,9.7064,264600.0
2009-11-13 12:30:00,12.93,12.96,12.89,12.92,267900.0,9.7139,9.7364,9.6838,9.7064,267900.0
2009-11-13 13:00:00,12.93,12.95,12.84,12.91,442300.0,9.7139,9.7289,9.6463,9.6989,442300.0
2009-11-13 13:30:00,12.92,12.93,12.87,12.89,361000.0,9.7064,9.7139,9.6688,9.6838,361000.0
2009-11-13 14:00:00,12.88,12.92,12.86,12.89,383800.0,9.6763,9.7064,9.6613,9.6838,383800.0
2009-11-13 14:30:00,12.89,12.96,12.87,12.94,308500.0,9.6838,9.7364,9.6688,9.7214,308500.0
2009-11-13 15:00:00,12.93,12.94,12.91,12.91,250100.0,9.7139,9.7214,9.6989,9.6989,250100.0
2009-11-13 15:30:00,12.92,12.95,12.9,12.91,628800.0,9.7064,9.7289,9.6914,9.6989,628800.0
2009-11-16 09:30:00,12.95,13.07,12.93,13.05,316600.0,9.7289,9.8191,9.7139,9.8041,316600.0
2009-11-16 10:00:00,13.06,13.1,13.03,13.08,513400.0,9.8116,9.8416,9.789,9.8266,513400.0
2009-11-16 10:30:00,13.08,13.15,13.07,13.09,143300.0,9.8266,9.8792,9.8191,9.8341,143300.0
2009-11-16 11:00:00,13.1,13.1,13.01,13.01,121600.0,9.8416,9.8416,9.774,9.774,121600.0
2009-11-16 11:30:00,13.01,13.07,13.01,13.03,135500.0,9.774,9.8191,9.774,9.789,135500.0
2009-11-16 12:00:00,13.02,13.03,12.97,13.01,118800.0,9.7815,9.789,9.744,9.774,118800.0
2009-11-16 12:30:00,13.01,13.08,13.0,13.08,163500.0,9.774,9.8266,9.7665,9.8266,163500.0
2009-11-16 13:00:00,13.08,13.09,13.04,13.04,109400.0,9.8266,9.8341,9.7965,9.7965,109400.0
2009-11-16 13:30:00,13.04,13.05,13.02,13.03,102500.0,9.7965,9.8041,9.7815,9.789,102500.0
2009-11-16 14:00:00,13.03,13.06,13.02,13.04,147200.0,9.789,9.8116,9.7815,9.7965,147200.0
2009-11-16 14:30:00,13.05,13.05,13.0,13.03,223000.0,9.8041,9.8041,9.7665,9.789,223000.0
2009-11-16 15:00:00,13.04,13.04,12.99,13.03,291200.0,9.7965,9.7965,9.759,9.789,291200.0
2009-11-16 15:30:00,13.03,13.04,13.02,13.02,528200.0,9.789,9.7965,9.7815,9.7815,528200.0
2009-11-17 09:30:00,13.02,13.08,12.93,13.04,358000.0,9.7815,9.8266,9.7139,9.7965,358000.0
2009-11-17 10:00:00,13.04,13.04,12.96,12.98,206100.0,9.7965,9.7965,9.7364,9.7515,206100.0
2009-11-17 10:30:00,12.98,12.99,12.9,12.96,252600.0,9.7515,9.759,9.6914,9.7364,252600.0
2009-11-17 11:00:00,12.97,12.97,12.89,12.92,153100.0,9.744,9.744,9.6838,9.7064,153100.0
2009-11-17 11:30:00,12.93,12.93,12.9,12.92,81600.0,9.7139,9.7139,9.6914,9.7064,81600.0
2009-11-17 12:00:00,12.92,12.98,12.91,12.94,122500.0,9.7064,9.7515,9.6989,9.7214,122500.0
2009-11-17 12:30:00,12.94,12.97,12.91,12.93,93500.0,9.7214,9.744,9.6989,9.7139,93500.0
2009-11-17 13:00:00,12.93,12.97,12.9,12.96,202400.0,9.7139,9.744,9.6914,9.7364,202400.0
2009-11-17 13:30:00,12.95,13.01,12.95,12.97,115900.0,9.7289,9.774,9.7289,9.744,115900.0
2009-11-17 14:00:00,12.97,13.02,12.97,13.01,166700.0,9.744,9.7815,9.744,9.774,166700.0
2009-11-17 14:30:00,13.01,13.01,12.98,13.0,123900.0,9.774,9.774,9.7515,9.7665,123900.0
2009-11-17 15:00:00,13.0,13.01,12.99,13.0,129100.0,9.7665,9.774,9.759,9.7665,129100.0
2009-11-17 15:30:00,12.99,13.05,12.99,13.02,504700.0,9.759,9.8041,9.759,9.7815,504700.0
2009-11-18 09:30:00,12.98,13.17,12.98,13.17,414100.0,9.7515,9.8942,9.7515,9.8942,414100.0
2009-11-18 10:00:00,13.16,13.21,13.14,13.18,322000.0,9.8867,9.9243,9.8717,9.9017,322000.0
2009-11-18 10:30:00,13.19,13.23,13.14,13.23,199700.0,9.9092,9.9393,9.8717,9.9393,199700.0
2009-11-18 11:00:00,13.22,13.25,13.18,13.21,139000.0,9.9318,9.9543,9.9017,9.9243,139000.0
2009-11-18 11:30:00,13.21,13.21,13.15,13.17,120200.0,9.9243,9.9243,9.8792,9.8942,120200.0
2009-11-18 12:00:00,13.17,13.2,13.16,13.2,102200.0,9.8942,9.9167,9.8867,9.9167,102200.0
2009-11-18 12:30:00,13.2,13.24,13.19,13.24,126700.0,9.9167,9.9468,9.9092,9.9468,126700.0
2009-11-18 13:00:00,13.23,13.24,13.13,13.14,132600.0,9.9393,9.9468,9.8642,9.8717,132600.0
2009-11-18 13:30:00,13.13,13.19,13.13,13.19,76200.0,9.8642,9.9092,9.8642,9.9092,76200.0
2009-11-18 14:00:00,13.19,13.2,13.12,13.12,212600.0,9.9092,9.9167,9.8566,9.8566,212600.0
2009-11-18 14:30:00,13.13,13.13,13.04,13.07,164000.0,9.8642,9.8642,9.7965,9.8191,164000.0
2009-11-18 15:00:00,13.07,13.11,13.06,13.08,178100.0,9.8191,9.8491,9.8116,9.8266,178100.0
2009-11-18 15:30:00,13.08,13.1,13.05,13.09,734600.0,9.8266,9.8416,9.8041,9.8341,734600.0
2009-11-19 09:30:00,13.21,13.4,12.93,13.02,342500.0,9.9243,10.067,9.7139,9.7815,342500.0
2009-11-19 10:00:00,13.02,13.07,12.93,13.06,367400.0,9.7815,9.8191,9.7139,9.8116,367400.0
2009-11-19 10:30:00,13.06,13.14,13.01,13.03,211800.0,9.8116,9.8717,9.774,9.789,211800.0
2009-11-19 11:00:00,13.04,13.07,12.94,13.04,203400.0,9.7965,9.8191,9.7214,9.7965,203400.0
2009-11-19 11:30:00,13.03,13.09,13.03,13.05,185900.0,9.789,9.8341,9.789,9.8041,185900.0
2009-11-19 12:00:00,13.06,13.06,13.0,13.03,194600.0,9.8116,9.8116,9.7665,9.789,194600.0
2009-11-19 12:30:00,13.02,13.03,12.93,12.96,135100.0,9.7815,9.789,9.7139,9.7364,135100.0
2009-11-19 13:00:00,12.96,12.99,12.88,12.98,252200.0,9.7364,9.759,9.6763,9.7515,252200.0
2009-11-19 13:30:00,12.97,13.0,12.94,12.94,73800.0,9.744,9.7665,9.7214,9.7214,73800.0
2009-11-19 14:00:00,12.95,12.98,12.9,12.98,117600.0,9.7289,9.7515,9.6914,9.7515,117600.0
2009-11-19 14:30:00,12.97,13.0,12.94,12.98,124500.0,9.744,9.7665,9.7214,9.7515,124500.0
2009-11-19 15:00:00,12.98,13.01,12.95,13.0,143300.0,9.7515,9.774,9.7289,9.7665,143300.0
2009-11-19 15:30:00,13.0,13.1,13.0,13.06,526200.0,9.7665,9.8416,9.7665,9.8116,526200.0
2009-11-20 09:30:00,13.02,13.18,12.92,12.93,446200.0,9.7815,9.9017,9.7064,9.7139,446200.0
2009-11-20 10:00:00,12.93,12.95,12.84,12.86,271200.0,9.7139,9.7289,9.6463,9.6613,271200.0
2009-11-20 10:30:00,12.85,12.88,12.79,12.87,306900.0,9.6538,9.6763,9.6087,9.6688,306900.0
2009-11-20 11:00:00,12.87,12.91,12.83,12.83,176900.0,9.6688,9.6989,9.6388,9.6388,176900.0
2009-11-20 11:30:00,12.83,12.94,12.8,12.94,225100.0,9.6388,9.7214,9.6162,9.7214,225100.0
2009-11-20 12:00:00,12.94,12.97,12.92,12.95,231000.0,9.7214,9.744,9.7064,9.7289,231000.0
2009-11-20 12:30:00,12.94,12.95,12.93,12.94,198000.0,9.7214,9.7289,9.7139,9.7214,198000.0
2009-11-20 13:00:00,12.93,13.03,12.93,13.03,216300.0,9.7139,9.789,9.7139,9.789,216300.0
2009-11-20 13:30:00,13.03,13.05,12.96,12.98,313200.0,9.789,9.8041,9.7364,9.7515,313200.0
2009-11-20 14:00:00,12.98,13.07,12.98,13.03,479100.0,9.7515,9.8191,9.7515,9.789,479100.0
2009-11-20 14:30:00,13.02,13.05,12.99,13.0,390800.0,9.7815,9.8041,9.759,9.7665,390800.0
2009-11-20 15:00:00,13.0,13.04,12.98,13.04,369200.0,9.7665,9.7965,9.7515,9.7965,369200.0
2009-11-20 15:30:00,13.04,13.09,13.02,13.06,1161000.0,9.7965,9.8341,9.7815,9.8116,1161000.0
2009-11-23 09:30:00,12.85,13.22,12.7,13.14,1051100.0,9.6538,9.9318,9.5411,9.8717,1051100.0
2009-11-23 10:00:00,13.15,13.2,13.07,13.17,372900.0,9.8792,9.9167,9.8191,9.8942,372900.0
2009-11-23 10:30:00,13.19,13.19,13.01,13.03,388100.0,9.9092,9.9092,9.774,9.789,388100.0
2009-11-23 11:00:00,13.03,13.05,12.97,12.98,297200.0,9.789,9.8041,9.744,9.7515,297200.0
2009-11-23 11:30:00,12.98,13.0,12.89,12.9,226900.0,9.7515,9.7665,9.6838,9.6914,226900.0
2009-11-23 12:00:00,12.89,12.96,12.89,12.95,177500.0,9.6838,9.7364,9.6838,9.7289,177500.0
2009-11-23 12:30:00,12.96,12.98,12.9,12.94,214000.0,9.7364,9.7515,9.6914,9.7214,214000.0
2009-11-23 13:00:00,12.94,13.01,12.94,12.99,244000.0,9.7214,9.774,9.7214,9.759,244000.0
2009-11-23 13:30:00,12.99,13.0,12.85,12.89,345300.0,9.759,9.7665,9.6538,9.6838,345300.0
2009-11-23 14:00:00,12.88,12.89,12.81,12.81,192000.0,9.6763,9.6838,9.6237,9.6237,192000.0
2009-11-23 14:30:00,12.82,12.88,12.79,12.87,219800.0,9.6313,9.6763,9.6087,9.6688,219800.0
2009-11-23 15:00:00,12.88,12.97,12.87,12.93,349600.0,9.6763,9.744,9.6688,9.7139,349600.0
2009-11-23 15:30:00,12.92,12.95,12.83,12.89,753600.0,9.7064,9.7289,9.6388,9.6838,753600.0
2009-11-24 09:30:00,12.82,12.82,12.58,12.61,590500.0,9.6313,9.6313,9.451,9.4735,590500.0
2009-11-24 10:00:00,12.62,12.66,12.59,12.59,258600.0,9.481,9.5111,9.4585,9.4585,258600.0
2009-11-24 10:30:00,12.59,12.71,12.59,12.67,247000.0,9.4585,9.5486,9.4585,9.5186,247000.0
2009-11-24 11:00:00,12.67,12.68,12.58,12.59,508400.0,9.5186,9.5261,9.451,9.4585,508400.0
2009-11-24 11:30:00,12.58,12.61,12.51,12.52,470900.0,9.451,9.4735,9.3984,9.4059,470900.0
2009-11-24 12:00:00,12.52,12.62,12.47,12.49,343100.0,9.4059,9.481,9.3683,9.3833,343100.0
2009-11-24 12:30:00,12.49,12.53,12.48,12.51,553000.0,9.3833,9.4134,9.3758,9.3984,553000.0
2009-11-24 13:00:00,12.5,12.52,12.4,12.4,259400.0,9.3909,9.4059,9.3157,9.3157,259400.0
2009-11-24 13:30:00,12.4,12.44,12.32,12.44,430800.0,9.3157,9.3458,9.2556,9.3458,430800.0
2009-11-24 14:00:00,12.43,12.48,12.41,12.45,378300.0,9.3383,9.3758,9.3232,9.3533,378300.0
2009-11-24 14:30:00,12.44,12.45,12.37,12.37,402600.0,9.3458,9.3533,9.2932,9.2932,402600.0
2009-11-24 15:00:00,12.37,12.39,12.36,12.39,458100.0,9.2932,9.3082,9.2857,9.3082,458100.0
2009-11-24 15:30:00,12.39,12.39,12.33,12.36,1039000.0,9.3082,9.3082,9.2631,9.2857,1039000.0
2009-11-25 09:30:00,12.44,12.46,12.24,12.4,465200.0,9.3458,9.3608,9.1955,9.3157,465200.0
2009-11-25 10:00:00,12.4,12.49,12.37,12.45,585500.0,9.3157,9.3833,9.2932,9.3533,585500.0
2009-11-25 10:30:00,12.45,12.47,12.36,12.37,218100.0,9.3533,9.3683,9.2857,9.2932,218100.0
2009-11-25 11:00:00,12.37,12.47,12.36,12.47,481500.0,9.2932,9.3683,9.2857,9.3683,481500.0
2009-11-25 11:30:00,12.47,12.48,12.39,12.41,200200.0,9.3683,9.3758,9.3082,9.3232,200200.0
2009-11-25 12:00:00,12.41,12.42,12.37,12.42,242200.0,9.3232,9.3308,9.2932,9.3308,242200.0
2009-11-25 12:30:00,12.42,12.42,12.35,12.41,144400.0,9.3308,9.3308,9.2782,9.3232,144400.0
2009-11-25 13:00:00,12.4,12.41,12.4,12.4,218800.0,9.3157,9.3232,9.3157,9.3157,218800.0
2009-11-25 13:30:00,12.41,12.47,12.4,12.44,314200.0,9.3232,9.3683,9.3157,9.3458,314200.0
2009-11-25 14:00:00,12.44,12.46,12.37,12.4,308100.0,9.3458,9.3608,9.2932,9.3157,308100.0
2009-11-25 14:30:00,12.39,12.41,12.36,12.4,201900.0,9.3082,9.3232,9.2857,9.3157,201900.0
2009-11-25 15:00:00,12.41,12.41,12.38,12.39,157000.0,9.3232,9.3232,9.3007,9.3082,157000.0
2009-11-25 15:30:00,12.39,12.41,12.39,12.4,499500.0,9.3082,9.3232,9.3082,9.3157,499500.0
2009-11-27 09:30:00,12.24,12.25,12.17,12.21,438500.0,9.2255,9.233,9.1727,9.2028,438500.0
2009-11-27 10:00:00,12.21,12.26,12.17,12.19,438700.0,9.2028,9.2405,9.1727,9.1878,438700.0
2009-11-27 10:30:00,12.19,12.23,12.13,12.19,373900.0,9.1878,9.2179,9.1425,9.1878,373900.0
2009-11-27 11:00:00,12.19,12.29,12.19,12.23,221300.0,9.1878,9.2631,9.1878,9.2179,221300.0
2009-11-27 11:30:00,12.23,12.25,12.2,12.23,156900.0,9.2179,9.233,9.1953,9.2179,156900.0
2009-11-27 12:00:00,12.23,12.31,12.23,12.29,311300.0,9.2179,9.2782,9.2179,9.2631,311300.0
2009-11-27 12:30:00,12.28,12.36,12.25,12.31,608800.0,9.2556,9.3159,9.233,9.2782,608800.0
2009-11-30 09:30:00,12.28,12.28,12.11,12.16,364700.0,9.2556,9.2556,9.1275,9.1652,364700.0
2009-11-30 10:00:00,12.16,12.18,12.1,12.13,232500.0,9.1652,9.1802,9.1199,9.1425,232500.0
2009-11-30 10:30:00,12.12,12.16,12.11,12.14,180900.0,9.135,9.1652,9.1275,9.1501,180900.0
2009-11-30 11:00:00,12.14,12.15,12.07,12.08,172300.0,9.1501,9.1576,9.0973,9.1049,172300.0
2009-11-30 11:30:00,12.07,12.08,12.0,12.0,283600.0,9.0973,9.1049,9.0446,9.0446,283600.0
2009-11-30 12:00:00,12.0,12.06,12.0,12.03,206100.0,9.0446,9.0898,9.0446,9.0672,206100.0
2009-11-30 12:30:00,12.02,12.03,11.96,11.97,228800.0,9.0596,9.0672,9.0144,9.022,228800.0
2009-11-30 13:00:00,11.97,11.99,11.94,11.99,125400.0,9.022,9.037,8.9993,9.037,125400.0
2009-11-30 13:30:00,11.98,12.0,11.96,11.99,208500.0,9.0295,9.0446,9.0144,9.037,208500.0
2009-11-30 14:00:00,11.99,12.02,11.96,11.99,279200.0,9.037,9.0596,9.0144,9.037,279200.0
2009-11-30 14:30:00,11.99,12.0,11.96,11.98,245200.0,9.037,9.0446,9.0144,9.0295,245200.0
2009-11-30 15:00:00,11.98,12.04,11.98,12.01,349400.0,9.0295,9.0747,9.0295,9.0521,349400.0
2009-11-30 15:30:00,12.0,12.05,12.0,12.01,803300.0,9.0446,9.0822,9.0446,9.0521,803300.0
2009-12-01 09:30:00,12.13,12.22,12.04,12.14,603400.0,9.1425,9.2104,9.0747,9.1501,603400.0
2009-12-01 10:00:00,12.14,12.17,12.07,12.11,388400.0,9.1501,9.1727,9.0973,9.1275,388400.0
2009-12-01 10:30:00,12.11,12.15,12.07,12.14,327300.0,9.1275,9.1576,9.0973,9.1501,327300.0
2009-12-01 11:00:00,12.14,12.17,12.09,12.16,216800.0,9.1501,9.1727,9.1124,9.1652,216800.0
2009-12-01 11:30:00,12.17,12.21,12.17,12.19,197400.0,9.1727,9.2028,9.1727,9.1878,197400.0
2009-12-01 12:00:00,12.19,12.2,12.18,12.19,59900.0,9.1878,9.1953,9.1802,9.1878,59900.0
2009-12-01 12:30:00,12.18,12.2,12.15,12.17,106400.0,9.1802,9.1953,9.1576,9.1727,106400.0
2009-12-01 13:00:00,12.17,12.22,12.16,12.21,193200.0,9.1727,9.2104,9.1652,9.2028,193200.0
2009-12-01 13:30:00,12.21,12.28,12.2,12.28,252900.0,9.2028,9.2556,9.1953,9.2556,252900.0
2009-12-01 14:00:00,12.27,12.3,12.25,12.27,336700.0,9.2481,9.2707,9.233,9.2481,336700.0
2009-12-01 14:30:00,12.27,12.3,12.24,12.28,301900.0,9.2481,9.2707,9.2255,9.2556,301900.0
2009-12-01 15:00:00,12.28,12.3,12.28,12.28,224600.0,9.2556,9.2707,9.2556,9.2556,224600.0
2009-12-01 15:30:00,12.28,12.28,12.23,12.24,653100.0,9.2556,9.2556,9.2179,9.2255,653100.0
2009-12-02 09:30:00,12.27,12.42,12.25,12.25,515600.0,9.2481,9.3611,9.233,9.233,515600.0
2009-12-02 10:00:00,12.26,12.33,12.25,12.28,287000.0,9.2405,9.2933,9.233,9.2556,287000.0
2009-12-02 10:30:00,12.28,12.33,12.26,12.3,448200.0,9.2556,9.2933,9.2405,9.2707,448200.0
2009-12-02 11:00:00,12.3,12.31,12.23,12.31,192800.0,9.2707,9.2782,9.2179,9.2782,192800.0
2009-12-02 11:30:00,12.3,12.32,12.25,12.26,416300.0,9.2707,9.2858,9.233,9.2405,416300.0
2009-12-02 12:00:00,12.27,12.28,12.18,12.22,317000.0,9.2481,9.2556,9.1802,9.2104,317000.0
2009-12-02 12:30:00,12.21,12.25,12.18,12.25,262900.0,9.2028,9.233,9.1802,9.233,262900.0
2009-12-02 13:00:00,12.24,12.27,12.21,12.22,379800.0,9.2255,9.2481,9.2028,9.2104,379800.0
2009-12-02 13:30:00,12.22,12.26,12.2,12.22,187600.0,9.2104,9.2405,9.1953,9.2104,187600.0
2009-12-02 14:00:00,12.23,12.25,12.19,12.25,257700.0,9.2179,9.233,9.1878,9.233,257700.0
2009-12-02 14:30:00,12.25,12.26,12.19,12.22,294900.0,9.233,9.2405,9.1878,9.2104,294900.0
2009-12-02 15:00:00,12.22,12.22,12.12,12.16,556700.0,9.2104,9.2104,9.135,9.1652,556700.0
2009-12-02 15:30:00,12.17,12.19,12.13,12.18,891700.0,9.1727,9.1878,9.1425,9.1802,891700.0
2009-12-03 09:30:00,12.13,12.43,12.13,12.41,481100.0,9.1425,9.3687,9.1425,9.3536,481100.0
2009-12-03 10:00:00,12.41,12.45,12.32,12.36,1294900.0,9.3536,9.3837,9.2858,9.3159,1294900.0
2009-12-03 10:30:00,12.36,12.39,12.34,12.36,561000.0,9.3159,9.3385,9.3008,9.3159,561000.0
2009-12-03 11:00:00,12.36,12.4,12.34,12.4,363500.0,9.3159,9.346,9.3008,9.346,363500.0
2009-12-03 11:30:00,12.4,12.46,12.39,12.43,309000.0,9.346,9.3913,9.3385,9.3687,309000.0
2009-12-03 12:00:00,12.44,12.51,12.4,12.45,379700.0,9.3762,9.429,9.346,9.3837,379700.0
2009-12-03 12:30:00,12.45,12.49,12.43,12.44,232900.0,9.3837,9.4139,9.3687,9.3762,232900.0
2009-12-03 13:00:00,12.45,12.49,12.43,12.47,116900.0,9.3837,9.4139,9.3687,9.3988,116900.0
2009-12-03 13:30:00,12.47,12.53,12.46,12.5,213600.0,9.3988,9.444,9.3913,9.4214,213600.0
2009-12-03 14:00:00,12.51,12.51,12.45,12.49,253200.0,9.429,9.429,9.3837,9.4139,253200.0
2009-12-03 14:30:00,12.48,12.52,12.45,12.46,297400.0,9.4063,9.4365,9.3837,9.3913,297400.0
2009-12-03 15:00:00,12.46,12.48,12.43,12.47,421700.0,9.3913,9.4063,9.3687,9.3988,421700.0
2009-12-03 15:30:00,12.47,12.52,12.43,12.45,1861700.0,9.3988,9.4365,9.3687,9.3837,1861700.0
2009-12-04 09:30:00,12.54,12.73,12.5,12.55,1245300.0,9.4516,9.5948,9.4214,9.4591,1245300.0
2009-12-04 10:00:00,12.55,12.59,12.43,12.48,830000.0,9.4591,9.4893,9.3687,9.4063,830000.0
2009-12-04 10:30:00,12.48,12.57,12.43,12.5,592600.0,9.4063,9.4742,9.3687,9.4214,592600.0
2009-12-04 11:00:00,12.5,12.55,12.43,12.48,304000.0,9.4214,9.4591,9.3687,9.4063,304000.0
2009-12-04 11:30:00,12.48,12.49,12.36,12.44,573300.0,9.4063,9.4139,9.3159,9.3762,573300.0
2009-12-04 12:00:00,12.43,12.53,12.42,12.52,306700.0,9.3687,9.444,9.3611,9.4365,306700.0
2009-12-04 12:30:00,12.52,12.55,12.49,12.53,420000.0,9.4365,9.4591,9.4139,9.444,420000.0
2009-12-04 13:00:00,12.52,12.57,12.5,12.54,328500.0,9.4365,9.4742,9.4214,9.4516,328500.0
2009-12-04 13:30:00,12.54,12.63,12.54,12.58,581000.0,9.4516,9.5194,9.4516,9.4817,581000.0
2009-12-04 14:00:00,12.57,12.62,12.5,12.53,289100.0,9.4742,9.5119,9.4214,9.444,289100.0
2009-12-04 14:30:00,12.53,12.61,12.51,12.59,318200.0,9.444,9.5043,9.429,9.4893,318200.0
2009-12-04 15:00:00,12.58,12.62,12.55,12.6,339900.0,9.4817,9.5119,9.4591,9.4968,339900.0
2009-12-04 15:30:00,12.6,12.63,12.59,12.61,614200.0,9.4968,9.5194,9.4893,9.5043,614200.0
2009-12-07 09:30:00,12.56,12.68,12.54,12.6,427100.0,9.4666,9.5571,9.4516,9.4968,427100.0
2009-12-07 10:00:00,12.6,12.62,12.52,12.61,431700.0,9.4968,9.5119,9.4365,9.5043,431700.0
2009-12-07 10:30:00,12.61,12.7,12.61,12.69,228700.0,9.5043,9.5722,9.5043,9.5646,228700.0
2009-12-07 11:00:00,12.68,12.73,12.67,12.69,352000.0,9.5571,9.5948,9.5496,9.5646,352000.0
2009-12-07 11:30:00,12.69,12.73,12.69,12.7,215100.0,9.5646,9.5948,9.5646,9.5722,215100.0
2009-12-07 12:00:00,12.7,12.71,12.61,12.67,224100.0,9.5722,9.5797,9.5043,9.5496,224100.0
2009-12-07 12:30:00,12.66,12.71,12.64,12.7,335400.0,9.542,9.5797,9.5269,9.5722,335400.0
2009-12-07 13:00:00,12.69,12.7,12.62,12.67,241900.0,9.5646,9.5722,9.5119,9.5496,241900.0
2009-12-07 13:30:00,12.67,12.76,12.65,12.69,450800.0,9.5496,9.6174,9.5345,9.5646,450800.0
2009-12-07 14:00:00,12.68,12.73,12.65,12.71,215000.0,9.5571,9.5948,9.5345,9.5797,215000.0
2009-12-07 14:30:00,12.7,12.78,12.69,12.75,558100.0,9.5722,9.6325,9.5646,9.6098,558100.0
2009-12-07 15:00:00,12.75,12.76,12.72,12.73,462800.0,9.6098,9.6174,9.5872,9.5948,462800.0
2009-12-07 15:30:00,12.73,12.74,12.68,12.69,964000.0,9.5948,9.6023,9.5571,9.5646,964000.0
2009-12-08 09:30:00,12.74,12.79,12.53,12.61,624000.0,9.6023,9.64,9.444,9.5043,624000.0
2009-12-08 10:00:00,12.61,12.7,12.59,12.67,342400.0,9.5043,9.5722,9.4893,9.5496,342400.0
2009-12-08 10:30:00,12.67,12.71,12.64,12.67,658100.0,9.5496,9.5797,9.5269,9.5496,658100.0
2009-12-08 11:00:00,12.66,12.67,12.59,12.63,354900.0,9.542,9.5496,9.4893,9.5194,354900.0
2009-12-08 11:30:00,12.63,12.67,12.6,12.63,247300.0,9.5194,9.5496,9.4968,9.5194,247300.0
2009-12-08 12:00:00,12.63,12.64,12.6,12.6,69500.0,9.5194,9.5269,9.4968,9.4968,69500.0
2009-12-08 12:30:00,12.6,12.65,12.6,12.65,69000.0,9.4968,9.5345,9.4968,9.5345,69000.0
2009-12-08 13:00:00,12.64,12.65,12.6,12.63,138100.0,9.5269,9.5345,9.4968,9.5194,138100.0
2009-12-08 13:30:00,12.62,12.69,12.62,12.64,209300.0,9.5119,9.5646,9.5119,9.5269,209300.0
2009-12-08 14:00:00,12.64,12.68,12.62,12.65,240600.0,9.5269,9.5571,9.5119,9.5345,240600.0
2009-12-08 14:30:00,12.65,12.65,12.59,12.61,255600.0,9.5345,9.5345,9.4893,9.5043,255600.0
2009-12-08 15:00:00,12.61,12.61,12.57,12.6,373700.0,9.5043,9.5043,9.4742,9.4968,373700.0
2009-12-08 15:30:00,12.59,12.61,12.56,12.58,608100.0,9.4893,9.5043,9.4666,9.4817,608100.0
2009-12-09 09:30:00,12.63,12.66,12.53,12.64,385400.0,9.5194,9.542,9.444,9.5269,385400.0
2009-12-09 10:00:00,12.64,12.69,12.56,12.57,395900.0,9.5269,9.5646,9.4666,9.4742,395900.0
2009-12-09 10:30:00,12.57,12.67,12.52,12.59,364700.0,9.4742,9.5496,9.4365,9.4893,364700.0
2009-12-09 11:00:00,12.59,12.6,12.56,12.57,213200.0,9.4893,9.4968,9.4666,9.4742,213200.0
2009-12-09 11:30:00,12.57,12.58,12.54,12.55,158600.0,9.4742,9.4817,9.4516,9.4591,158600.0
2009-12-09 12:00:00,12.54,12.57,12.52,12.56,153600.0,9.4516,9.4742,9.4365,9.4666,153600.0
2009-12-09 12:30:00,12.55,12.56,12.51,12.54,184200.0,9.4591,9.4666,9.429,9.4516,184200.0
2009-12-09 13:00:00,12.55,12.55,12.49,12.49,283600.0,9.4591,9.4591,9.4139,9.4139,283600.0
2009-12-09 13:30:00,12.49,12.5,12.43,12.43,166600.0,9.4139,9.4214,9.3687,9.3687,166600.0
2009-12-09 14:00:00,12.43,12.48,12.43,12.44,238700.0,9.3687,9.4063,9.3687,9.3762,238700.0
2009-12-09 14:30:00,12.44,12.57,12.44,12.52,308300.0,9.3762,9.4742,9.3762,9.4365,308300.0
2009-12-09 15:00:00,12.52,12.55,12.5,12.51,373300.0,9.4365,9.4591,9.4214,9.429,373300.0
2009-12-09 15:30:00,12.51,12.54,12.5,12.53,634700.0,9.429,9.4516,9.4214,9.444,634700.0
2009-12-10 09:30:00,12.62,12.71,12.59,12.68,348000.0,9.5119,9.5797,9.4893,9.5571,348000.0
2009-12-10 10:00:00,12.69,12.72,12.54,12.61,681200.0,9.5646,9.5872,9.4516,9.5043,681200.0
2009-12-10 10:30:00,12.61,12.65,12.58,12.62,357100.0,9.5043,9.5345,9.4817,9.5119,357100.0
2009-12-10 11:00:00,12.61,12.68,12.57,12.61,313000.0,9.5043,9.5571,9.4742,9.5043,313000.0
2009-12-10 11:30:00,12.62,12.63,12.55,12.56,162100.0,9.5119,9.5194,9.4591,9.4666,162100.0
2009-12-10 12:00:00,12.56,12.6,12.54,12.56,144500.0,9.4666,9.4968,9.4516,9.4666,144500.0
2009-12-10 12:30:00,12.56,12.58,12.54,12.58,154400.0,9.4666,9.4817,9.4516,9.4817,154400.0
2009-12-10 13:00:00,12.58,12.62,12.55,12.59,246200.0,9.4817,9.5119,9.4591,9.4893,246200.0
2009-12-10 13:30:00,12.6,12.62,12.58,12.62,151900.0,9.4968,9.5119,9.4817,9.5119,151900.0
2009-12-10 14:00:00,12.61,12.65,12.59,12.6,197000.0,9.5043,9.5345,9.4893,9.4968,197000.0
2009-12-10 14:30:00,12.6,12.61,12.59,12.61,138100.0,9.4968,9.5043,9.4893,9.5043,138100.0
2009-12-10 15:00:00,12.61,12.63,12.6,12.61,265400.0,9.5043,9.5194,9.4968,9.5043,265400.0
2009-12-10 15:30:00,12.61,12.64,12.6,12.61,671200.0,9.5043,9.5269,9.4968,9.5043,671200.0
2009-12-11 09:30:00,12.69,12.87,12.66,12.8,567000.0,9.5646,9.7003,9.542,9.6475,567000.0
2009-12-11 10:00:00,12.79,12.83,12.77,12.79,316600.0,9.64,9.6701,9.6249,9.64,316600.0
2009-12-11 10:30:00,12.78,12.82,12.78,12.81,164700.0,9.6325,9.6626,9.6325,9.6551,164700.0
2009-12-11 11:00:00,12.81,12.81,12.74,12.77,302900.0,9.6551,9.6551,9.6023,9.6249,302900.0
2009-12-11 11:30:00,12.77,12.8,12.77,12.79,151900.0,9.6249,9.6475,9.6249,9.64,151900.0
2009-12-11 12:00:00,12.79,12.79,12.74,12.75,210800.0,9.64,9.64,9.6023,9.6098,210800.0
2009-12-11 12:30:00,12.75,12.75,12.72,12.74,88200.0,9.6098,9.6098,9.5872,9.6023,88200.0
2009-12-11 13:00:00,12.74,12.74,12.69,12.73,217100.0,9.6023,9.6023,9.5646,9.5948,217100.0
2009-12-11 13:30:00,12.72,12.74,12.7,12.71,201500.0,9.5872,9.6023,9.5722,9.5797,201500.0
2009-12-11 14:00:00,12.72,12.75,12.71,12.75,85400.0,9.5872,9.6098,9.5797,9.6098,85400.0
2009-12-11 14:30:00,12.74,12.75,12.71,12.71,143700.0,9.6023,9.6098,9.5797,9.5797,143700.0
2009-12-11 15:00:00,12.71,12.72,12.7,12.7,110300.0,9.5797,9.5872,9.5722,9.5722,110300.0
2009-12-11 15:30:00,12.7,12.72,12.63,12.65,786000.0,9.5722,9.5872,9.5194,9.5345,786000.0
2009-12-14 09:30:00,12.76,12.84,12.69,12.69,373800.0,9.6174,9.6777,9.5646,9.5646,373800.0
2009-12-14 10:00:00,12.7,12.75,12.68,12.75,200500.0,9.5722,9.6098,9.5571,9.6098,200500.0
2009-12-14 10:30:00,12.75,12.75,12.68,12.69,245500.0,9.6098,9.6098,9.5571,9.5646,245500.0
2009-12-14 11:00:00,12.7,12.72,12.69,12.72,100900.0,9.5722,9.5872,9.5646,9.5872,100900.0
2009-12-14 11:30:00,12.72,12.75,12.71,12.74,120300.0,9.5872,9.6098,9.5797,9.6023,120300.0
2009-12-14 12:00:00,12.73,12.74,12.72,12.72,68100.0,9.5948,9.6023,9.5872,9.5872,68100.0
2009-12-14 12:30:00,12.72,12.73,12.7,12.7,70200.0,9.5872,9.5948,9.5722,9.5722,70200.0
2009-12-14 13:00:00,12.7,12.73,12.7,12.73,98600.0,9.5722,9.5948,9.5722,9.5948,98600.0
2009-12-14 13:30:00,12.72,12.73,12.7,12.71,114400.0,9.5872,9.5948,9.5722,9.5797,114400.0
2009-12-14 14:00:00,12.71,12.72,12.68,12.69,188800.0,9.5797,9.5872,9.5571,9.5646,188800.0
2009-12-14 14:30:00,12.69,12.7,12.66,12.66,157600.0,9.5646,9.5722,9.542,9.542,157600.0
2009-12-14 15:00:00,12.66,12.7,12.66,12.67,164400.0,9.542,9.5722,9.542,9.5496,164400.0
2009-12-14 15:30:00,12.68,12.71,12.67,12.69,338200.0,9.5571,9.5797,9.5496,9.5646,338200.0
2009-12-15 09:30:00,12.71,12.73,12.58,12.64,182000.0,9.5797,9.5948,9.4817,9.5269,182000.0
2009-12-15 10:00:00,12.64,12.69,12.6,12.64,175800.0,9.5269,9.5646,9.4968,9.5269,175800.0
2009-12-15 10:30:00,12.63,12.66,12.63,12.64,66500.0,9.5194,9.542,9.5194,9.5269,66500.0
2009-12-15 11:00:00,12.65,12.65,12.6,12.61,123600.0,9.5345,9.5345,9.4968,9.5043,123600.0
2009-12-15 11:30:00,12.6,12.61,12.59,12.6,28800.0,9.4968,9.5043,9.4893,9.4968,28800.0
2009-12-15 12:00:00,12.59,12.6,12.57,12.57,50800.0,9.4893,9.4968,9.4742,9.4742,50800.0
2009-12-15 12:30:00,12.58,12.59,12.54,12.55,232500.0,9.4817,9.4893,9.4516,9.4591,232500.0
2009-12-15 13:00:00,12.55,12.55,12.48,12.48,199100.0,9.4591,9.4591,9.4063,9.4063,199100.0
2009-12-15 13:30:00,12.49,12.55,12.47,12.55,195400.0,9.4139,9.4591,9.3988,9.4591,195400.0
2009-12-15 14:00:00,12.55,12.58,12.53,12.53,121100.0,9.4591,9.4817,9.444,9.444,121100.0
2009-12-15 14:30:00,12.53,12.53,12.48,12.48,154900.0,9.444,9.444,9.4063,9.4063,154900.0
2009-12-15 15:00:00,12.48,12.53,12.47,12.53,118800.0,9.4063,9.444,9.3988,9.444,118800.0
2009-12-15 15:30:00,12.53,12.54,12.47,12.52,463900.0,9.444,9.4516,9.3988,9.4365,463900.0
2009-12-16 09:30:00,12.54,12.61,12.49,12.57,84400.0,9.4516,9.5043,9.4139,9.4742,84400.0
2009-12-16 10:00:00,12.58,12.58,12.49,12.49,180500.0,9.4817,9.4817,9.4139,9.4139,180500.0
2009-12-16 10:30:00,12.49,12.51,12.49,12.49,98100.0,9.4139,9.429,9.4139,9.4139,98100.0
2009-12-16 11:00:00,12.5,12.5,12.49,12.49,68700.0,9.4214,9.4214,9.4139,9.4139,68700.0
2009-12-16 11:30:00,12.49,12.53,12.49,12.52,84500.0,9.4139,9.444,9.4139,9.4365,84500.0
2009-12-16 12:00:00,12.52,12.52,12.47,12.5,153700.0,9.4365,9.4365,9.3988,9.4214,153700.0
2009-12-16 12:30:00,12.5,12.5,12.49,12.5,25300.0,9.4214,9.4214,9.4139,9.4214,25300.0
2009-12-16 13:00:00,12.5,12.54,12.47,12.53,102800.0,9.4214,9.4516,9.3988,9.444,102800.0
2009-12-16 13:30:00,12.54,12.54,12.51,12.51,88200.0,9.4516,9.4516,9.429,9.429,88200.0
2009-12-16 14:00:00,12.52,12.6,12.5,12.6,271900.0,9.4365,9.4968,9.4214,9.4968,271900.0
2009-12-16 14:30:00,12.59,12.59,12.52,12.53,112100.0,9.4893,9.4893,9.4365,9.444,112100.0
2009-12-16 15:00:00,12.52,12.52,12.46,12.46,106000.0,9.4365,9.4365,9.3913,9.3913,106000.0
2009-12-16 15:30:00,12.46,12.48,12.44,12.47,265400.0,9.3913,9.4063,9.3762,9.3988,265400.0
2009-12-17 09:30:00,12.46,12.47,12.3,12.3,247200.0,9.3913,9.3988,9.2707,9.2707,247200.0
2009-12-17 10:00:00,12.31,12.33,12.29,12.29,200700.0,9.2782,9.2933,9.2631,9.2631,200700.0
2009-12-17 10:30:00,12.29,12.35,12.26,12.33,342400.0,9.2631,9.3084,9.2405,9.2933,342400.0
2009-12-17 11:00:00,12.33,12.36,12.3,12.32,221100.0,9.2933,9.3159,9.2707,9.2858,221100.0
2009-12-17 11:30:00,12.32,12.35,12.31,12.35,158100.0,9.2858,9.3084,9.2782,9.3084,158100.0
2009-12-17 12:00:00,12.35,12.36,12.32,12.33,153400.0,9.3084,9.3159,9.2858,9.2933,153400.0
2009-12-17 12:30:00,12.33,12.34,12.26,12.28,227400.0,9.2933,9.3008,9.2405,9.2556,227400.0
2009-12-17 13:00:00,12.28,12.32,12.26,12.28,172000.0,9.2556,9.2858,9.2405,9.2556,172000.0
2009-12-17 13:30:00,12.28,12.29,12.27,12.28,80000.0,9.2556,9.2631,9.2481,9.2556,80000.0
2009-12-17 14:00:00,12.27,12.28,12.23,12.25,116600.0,9.2481,9.2556,9.2179,9.233,116600.0
2009-12-17 14:30:00,12.25,12.28,12.24,12.24,152500.0,9.233,9.2556,9.2255,9.2255,152500.0
2009-12-17 15:00:00,12.24,12.26,12.21,12.21,232500.0,9.2255,9.2405,9.2028,9.2028,232500.0
2009-12-17 15:30:00,12.21,12.23,12.2,12.21,588500.0,9.2028,9.2179,9.1953,9.2028,588500.0
2009-12-18 09:30:00,12.19,12.28,12.13,12.15,724700.0,9.1878,9.2556,9.1425,9.1576,724700.0
2009-12-18 10:00:00,12.15,12.18,12.13,12.13,278400.0,9.1576,9.1802,9.1425,9.1425,278400.0
2009-12-18 10:30:00,12.13,12.14,12.07,12.08,143300.0,9.1425,9.1501,9.0973,9.1049,143300.0
2009-12-18 11:00:00,12.09,12.11,12.06,12.09,235200.0,9.1124,9.1275,9.0898,9.1124,235200.0
2009-12-18 11:30:00,12.08,12.09,12.06,12.08,196200.0,9.1049,9.1124,9.0898,9.1049,196200.0
2009-12-18 12:00:00,12.08,12.11,12.07,12.11,159900.0,9.1049,9.1275,9.0973,9.1275,159900.0
2009-12-18 12:30:00,12.11,12.15,12.1,12.13,109500.0,9.1275,9.1576,9.1199,9.1425,109500.0
2009-12-18 13:00:00,12.12,12.19,12.11,12.17,330400.0,9.135,9.1878,9.1275,9.1727,330400.0
2009-12-18 13:30:00,12.17,12.18,12.12,12.12,68800.0,9.1727,9.1802,9.135,9.135,68800.0
2009-12-18 14:00:00,12.12,12.13,12.07,12.08,213800.0,9.135,9.1425,9.0973,9.1049,213800.0
2009-12-18 14:30:00,12.09,12.11,12.08,12.11,116100.0,9.1124,9.1275,9.1049,9.1275,116100.0
2009-12-18 15:00:00,12.1,12.11,12.08,12.08,95200.0,9.1199,9.1275,9.1049,9.1049,95200.0
2009-12-18 15:30:00,12.08,12.17,12.08,12.17,430100.0,9.1049,9.1727,9.1049,9.1727,430100.0
2009-12-21 09:30:00,12.16,12.38,12.16,12.23,286600.0,9.1652,9.331,9.1652,9.2179,286600.0
2009-12-21 10:00:00,12.24,12.34,12.24,12.31,166900.0,9.2255,9.3008,9.2255,9.2782,166900.0
2009-12-21 10:30:00,12.31,12.33,12.31,12.33,101000.0,9.2782,9.2933,9.2782,9.2933,101000.0
2009-12-21 11:00:00,12.32,12.33,12.29,12.31,75400.0,9.2858,9.2933,9.2631,9.2782,75400.0
2009-12-21 11:30:00,12.31,12.33,12.3,12.33,41300.0,9.2782,9.2933,9.2707,9.2933,41300.0
2009-12-21 12:00:00,12.33,12.37,12.32,12.35,69700.0,9.2933,9.3234,9.2858,9.3084,69700.0
2009-12-21 12:30:00,12.34,12.35,12.28,12.31,100300.0,9.3008,9.3084,9.2556,9.2782,100300.0
2009-12-21 13:00:00,12.3,12.31,12.27,12.27,67100.0,9.2707,9.2782,9.2481,9.2481,67100.0
2009-12-21 13:30:00,12.27,12.32,12.27,12.29,71700.0,9.2481,9.2858,9.2481,9.2631,71700.0
2009-12-21 14:00:00,12.29,12.3,12.27,12.27,38500.0,9.2631,9.2707,9.2481,9.2481,38500.0
2009-12-21 14:30:00,12.27,12.27,12.24,12.24,77300.0,9.2481,9.2481,9.2255,9.2255,77300.0
2009-12-21 15:00:00,12.24,12.25,12.19,12.24,312300.0,9.2255,9.233,9.1878,9.2255,312300.0
2009-12-21 15:30:00,12.25,12.32,12.24,12.3,382900.0,9.233,9.2858,9.2255,9.2707,382900.0
2009-12-22 09:30:00,12.25,12.39,12.25,12.33,152300.0,9.233,9.3385,9.233,9.2933,152300.0
2009-12-22 10:00:00,12.34,12.36,12.29,12.3,256900.0,9.3008,9.3159,9.2631,9.2707,256900.0
2009-12-22 10:30:00,12.3,12.32,12.3,12.3,76100.0,9.2707,9.2858,9.2707,9.2707,76100.0
2009-12-22 11:00:00,12.3,12.32,12.3,12.31,60600.0,9.2707,9.2858,9.2707,9.2782,60600.0
2009-12-22 11:30:00,12.3,12.32,12.28,12.31,83700.0,9.2707,9.2858,9.2556,9.2782,83700.0
2009-12-22 12:00:00,12.32,12.35,12.31,12.35,55500.0,9.2858,9.3084,9.2782,9.3084,55500.0
2009-12-22 12:30:00,12.35,12.4,12.34,12.37,251300.0,9.3084,9.346,9.3008,9.3234,251300.0
2009-12-22 13:00:00,12.38,12.38,12.31,12.33,139800.0,9.331,9.331,9.2782,9.2933,139800.0
2009-12-22 13:30:00,12.33,12.33,12.27,12.28,198400.0,9.2933,9.2933,9.2481,9.2556,198400.0
2009-12-22 14:00:00,12.29,12.29,12.28,12.28,34500.0,9.2631,9.2631,9.2556,9.2556,34500.0
2009-12-22 14:30:00,12.28,12.29,12.26,12.27,124300.0,9.2556,9.2631,9.2405,9.2481,124300.0
2009-12-22 15:00:00,12.28,12.31,12.27,12.31,173700.0,9.2556,9.2782,9.2481,9.2782,173700.0
2009-12-22 15:30:00,12.3,12.35,12.3,12.35,297900.0,9.2707,9.3084,9.2707,9.3084,297900.0
2009-12-23 09:30:00,12.43,12.44,12.32,12.39,186200.0,9.3687,9.3762,9.2858,9.3385,186200.0
2009-12-23 10:00:00,12.38,12.38,12.31,12.32,208300.0,9.331,9.331,9.2782,9.2858,208300.0
2009-12-23 10:30:00,12.33,12.35,12.32,12.33,64700.0,9.2933,9.3084,9.2858,9.2933,64700.0
2009-12-23 11:00:00,12.32,12.33,12.3,12.3,58600.0,9.2858,9.2933,9.2707,9.2707,58600.0
2009-12-23 11:30:00,12.31,12.34,12.3,12.33,83500.0,9.2782,9.3008,9.2707,9.2933,83500.0
2009-12-23 12:00:00,12.34,12.34,12.32,12.33,93000.0,9.3008,9.3008,9.2858,9.2933,93000.0
2009-12-23 12:30:00,12.34,12.34,12.3,12.32,137000.0,9.3008,9.3008,9.2707,9.2858,137000.0
2009-12-23 13:00:00,12.32,12.35,12.3,12.3,177400.0,9.2858,9.3084,9.2707,9.2707,177400.0
2009-12-23 13:30:00,12.31,12.31,12.28,12.29,112000.0,9.2782,9.2782,9.2556,9.2631,112000.0
2009-12-23 14:00:00,12.29,12.34,12.28,12.32,267200.0,9.2631,9.3008,9.2556,9.2858,267200.0
2009-12-23 14:30:00,12.32,12.32,12.29,12.3,170400.0,9.2858,9.2858,9.2631,9.2707,170400.0
2009-12-23 15:00:00,12.3,12.31,12.28,12.29,307600.0,9.2707,9.2782,9.2556,9.2631,307600.0
2009-12-23 15:30:00,12.29,12.34,12.28,12.33,335300.0,9.2631,9.3008,9.2556,9.2933,335300.0
2009-12-24 09:30:00,12.29,12.39,12.26,12.34,217200.0,9.2631,9.3385,9.2405,9.3008,217200.0
2009-12-24 10:00:00,12.35,12.41,12.34,12.39,99900.0,9.3084,9.3536,9.3008,9.3385,99900.0
2009-12-24 10:30:00,12.39,12.4,12.32,12.33,163300.0,9.3385,9.346,9.2858,9.2933,163300.0
2009-12-24 11:00:00,12.33,12.37,12.33,12.34,183100.0,9.2933,9.3234,9.2933,9.3008,183100.0
2009-12-24 11:30:00,12.34,12.39,12.33,12.39,128300.0,9.3008,9.3385,9.2933,9.3385,128300.0
2009-12-24 12:00:00,12.38,12.45,12.37,12.44,207400.0,9.331,9.3837,9.3234,9.3762,207400.0
2009-12-24 12:30:00,12.44,12.45,12.39,12.43,310500.0,9.3762,9.3837,9.3385,9.3687,310500.0
2009-12-28 09:30:00,12.48,12.52,12.4,12.52,99300.0,9.4063,9.4365,9.346,9.4365,99300.0
2009-12-28 10:00:00,12.51,12.53,12.47,12.51,205100.0,9.429,9.444,9.3988,9.429,205100.0
2009-12-28 10:30:00,12.51,12.53,12.49,12.53,91600.0,9.429,9.444,9.4139,9.444,91600.0
2009-12-28 11:00:00,12.53,12.55,12.52,12.55,32900.0,9.444,9.4591,9.4365,9.4591,32900.0
2009-12-28 11:30:00,12.55,12.56,12.53,12.55,137800.0,9.4591,9.4666,9.444,9.4591,137800.0
2009-12-28 12:00:00,12.55,12.55,12.54,12.55,33700.0,9.4591,9.4591,9.4516,9.4591,33700.0
2009-12-28 12:30:00,12.55,12.55,12.54,12.55,71700.0,9.4591,9.4591,9.4516,9.4591,71700.0
2009-12-28 13:00:00,12.54,12.55,12.54,12.55,35100.0,9.4516,9.4591,9.4516,9.4591,35100.0
2009-12-28 13:30:00,12.54,12.55,12.54,12.55,34400.0,9.4516,9.4591,9.4516,9.4591,34400.0
2009-12-28 14:00:00,12.54,12.55,12.54,12.55,78300.0,9.4516,9.4591,9.4516,9.4591,78300.0
2009-12-28 14:30:00,12.54,12.55,12.54,12.55,55100.0,9.4516,9.4591,9.4516,9.4591,55100.0
2009-12-28 15:00:00,12.55,12.6,12.54,12.6,411800.0,9.4591,9.4968,9.4516,9.4968,411800.0
2009-12-28 15:30:00,12.6,12.64,12.59,12.62,489500.0,9.4968,9.5269,9.4893,9.5119,489500.0
2009-12-29 09:30:00,12.61,12.71,12.57,12.67,193300.0,9.5043,9.5797,9.4742,9.5496,193300.0
2009-12-29 10:00:00,12.67,12.68,12.62,12.65,159700.0,9.5496,9.5571,9.5119,9.5345,159700.0
2009-12-29 10:30:00,12.64,12.65,12.6,12.6,52400.0,9.5269,9.5345,9.4968,9.4968,52400.0
2009-12-29 11:00:00,12.6,12.61,12.59,12.59,57500.0,9.4968,9.5043,9.4893,9.4893,57500.0
2009-12-29 11:30:00,12.59,12.6,12.57,12.57,59400.0,9.4893,9.4968,9.4742,9.4742,59400.0
2009-12-29 12:00:00,12.57,12.57,12.54,12.54,90400.0,9.4742,9.4742,9.4516,9.4516,90400.0
2009-12-29 12:30:00,12.54,12.59,12.53,12.59,115200.0,9.4516,9.4893,9.444,9.4893,115200.0
2009-12-29 13:00:00,12.58,12.61,12.58,12.6,52500.0,9.4817,9.5043,9.4817,9.4968,52500.0
2009-12-29 13:30:00,12.61,12.61,12.57,12.57,66800.0,9.5043,9.5043,9.4742,9.4742,66800.0
2009-12-29 14:00:00,12.57,12.61,12.57,12.59,51200.0,9.4742,9.5043,9.4742,9.4893,51200.0
2009-12-29 14:30:00,12.59,12.6,12.58,12.59,44900.0,9.4893,9.4968,9.4817,9.4893,44900.0
2009-12-29 15:00:00,12.59,12.61,12.58,12.58,75700.0,9.4893,9.5043,9.4817,9.4817,75700.0
2009-12-29 15:30:00,12.58,12.6,12.56,12.57,199800.0,9.4817,9.4968,9.4666,9.4742,199800.0
2009-12-30 09:30:00,12.55,12.58,12.5,12.52,101200.0,9.4591,9.4817,9.4214,9.4365,101200.0
2009-12-30 10:00:00,12.52,12.53,12.49,12.51,90200.0,9.4365,9.444,9.4139,9.429,90200.0
2009-12-30 10:30:00,12.52,12.52,12.47,12.51,77600.0,9.4365,9.4365,9.3988,9.429,77600.0
2009-12-30 11:00:00,12.52,12.53,12.51,12.53,53900.0,9.4365,9.444,9.429,9.444,53900.0
2009-12-30 11:30:00,12.53,12.53,12.5,12.51,82700.0,9.444,9.444,9.4214,9.429,82700.0
2009-12-30 12:00:00,12.51,12.51,12.5,12.51,45800.0,9.429,9.429,9.4214,9.429,45800.0
2009-12-30 12:30:00,12.51,12.55,12.5,12.55,71900.0,9.429,9.4591,9.4214,9.4591,71900.0
2009-12-30 13:00:00,12.55,12.57,12.5,12.5,65600.0,9.4591,9.4742,9.4214,9.4214,65600.0
2009-12-30 13:30:00,12.5,12.51,12.45,12.45,92000.0,9.4214,9.429,9.3837,9.3837,92000.0
2009-12-30 14:00:00,12.45,12.5,12.44,12.5,51100.0,9.3837,9.4214,9.3762,9.4214,51100.0
2009-12-30 14:30:00,12.5,12.52,12.49,12.51,68500.0,9.4214,9.4365,9.4139,9.429,68500.0
2009-12-30 15:00:00,12.51,12.51,12.47,12.48,98400.0,9.429,9.429,9.3988,9.4063,98400.0
2009-12-30 15:30:00,12.49,12.51,12.48,12.48,424800.0,9.4139,9.429,9.4063,9.4063,424800.0
2009-12-31 09:30:00,12.53,12.53,12.45,12.52,57100.0,9.444,9.444,9.3837,9.4365,57100.0
2009-12-31 10:00:00,12.52,12.52,12.39,12.39,141100.0,9.4365,9.4365,9.3385,9.3385,141100.0
2009-12-31 10:30:00,12.39,12.4,12.33,12.34,131500.0,9.3385,9.346,9.2933,9.3008,131500.0
2009-12-31 11:00:00,12.34,12.35,12.31,12.32,109400.0,9.3008,9.3084,9.2782,9.2858,109400.0
2009-12-31 11:30:00,12.33,12.34,12.29,12.31,129200.0,9.2933,9.3008,9.2631,9.2782,129200.0
2009-12-31 12:00:00,12.31,12.42,12.31,12.42,209000.0,9.2782,9.3611,9.2782,9.3611,209000.0
2009-12-31 12:30:00,12.42,12.42,12.37,12.4,85100.0,9.3611,9.3611,9.3234,9.346,85100.0
2009-12-31 13:00:00,12.41,12.41,12.35,12.38,54200.0,9.3536,9.3536,9.3084,9.331,54200.0
2009-12-31 13:30:00,12.38,12.43,12.37,12.43,93600.0,9.331,9.3687,9.3234,9.3687,93600.0
2009-12-31 14:00:00,12.43,12.43,12.38,12.38,65600.0,9.3687,9.3687,9.331,9.331,65600.0
2009-12-31 14:30:00,12.39,12.39,12.36,12.36,98700.0,9.3385,9.3385,9.3159,9.3159,98700.0
2009-12-31 15:00:00,12.36,12.37,12.34,12.34,88900.0,9.3159,9.3234,9.3008,9.3008,88900.0
2009-12-31 15:30:00,12.35,12.36,12.28,12.28,306600.0,9.3084,9.3159,9.2556,9.2556,306600.0
2010-01-04 09:30:00,12.27,12.3,12.2,12.21,370100.0,9.2481,9.2707,9.1953,9.2028,370100.0
2010-01-04 10:00:00,12.2,12.28,12.2,12.27,308400.0,9.1953,9.2556,9.1953,9.2481,308400.0
2010-01-04 10:30:00,12.28,12.28,12.23,12.25,205700.0,9.2556,9.2556,9.2179,9.233,205700.0
2010-01-04 11:00:00,12.24,12.25,12.2,12.22,130200.0,9.2255,9.233,9.1953,9.2104,130200.0
2010-01-04 11:30:00,12.22,12.29,12.2,12.28,231300.0,9.2104,9.2631,9.1953,9.2556,231300.0
2010-01-04 12:00:00,12.28,12.28,12.27,12.27,42100.0,9.2556,9.2556,9.2481,9.2481,42100.0
2010-01-04 12:30:00,12.27,12.28,12.24,12.26,121800.0,9.2481,9.2556,9.2255,9.2405,121800.0
2010-01-04 13:00:00,12.27,12.27,12.23,12.23,59700.0,9.2481,9.2481,9.2179,9.2179,59700.0
2010-01-04 13:30:00,12.24,12.26,12.21,12.21,178900.0,9.2255,9.2405,9.2028,9.2028,178900.0
2010-01-04 14:00:00,12.22,12.25,12.21,12.22,128500.0,9.2104,9.233,9.2028,9.2104,128500.0
2010-01-04 14:30:00,12.22,12.28,12.21,12.25,257400.0,9.2104,9.2556,9.2028,9.233,257400.0
2010-01-04 15:00:00,12.25,12.25,12.15,12.15,361900.0,9.233,9.233,9.1576,9.1576,361900.0
2010-01-04 15:30:00,12.15,12.26,12.15,12.25,752400.0,9.1576,9.2405,9.1576,9.233,752400.0
2010-01-05 09:30:00,12.21,12.31,12.21,12.22,141000.0,9.2028,9.2782,9.2028,9.2104,141000.0
2010-01-05 10:00:00,12.22,12.26,12.21,12.25,274100.0,9.2104,9.2405,9.2028,9.233,274100.0
2010-01-05 10:30:00,12.26,12.39,12.25,12.39,358600.0,9.2405,9.3385,9.233,9.3385,358600.0
2010-01-05 11:00:00,12.39,12.43,12.38,12.41,434900.0,9.3385,9.3687,9.331,9.3536,434900.0
2010-01-05 11:30:00,12.4,12.41,12.36,12.4,181200.0,9.346,9.3536,9.3159,9.346,181200.0
2010-01-05 12:00:00,12.41,12.48,12.4,12.48,308600.0,9.3536,9.4063,9.346,9.4063,308600.0
2010-01-05 12:30:00,12.48,12.48,12.45,12.46,202500.0,9.4063,9.4063,9.3837,9.3913,202500.0
2010-01-05 13:00:00,12.46,12.48,12.44,12.45,138600.0,9.3913,9.4063,9.3762,9.3837,138600.0
2010-01-05 13:30:00,12.45,12.48,12.45,12.47,68400.0,9.3837,9.4063,9.3837,9.3988,68400.0
2010-01-05 14:00:00,12.48,12.48,12.43,12.44,237500.0,9.4063,9.4063,9.3687,9.3762,237500.0
2010-01-05 14:30:00,12.44,12.46,12.43,12.43,224900.0,9.3762,9.3913,9.3687,9.3687,224900.0
2010-01-05 15:00:00,12.44,12.45,12.41,12.44,206800.0,9.3762,9.3837,9.3536,9.3762,206800.0
2010-01-05 15:30:00,12.44,12.48,12.43,12.45,447700.0,9.3762,9.4063,9.3687,9.3837,447700.0
2010-01-06 09:30:00,12.79,12.8,12.58,12.69,739800.0,9.64,9.6475,9.4817,9.5646,739800.0
2010-01-06 10:00:00,12.69,12.96,12.69,12.93,923900.0,9.5646,9.7681,9.5646,9.7455,923900.0
2010-01-06 10:30:00,12.92,13.0,12.91,12.98,613900.0,9.738,9.7983,9.7304,9.7832,613900.0
2010-01-06 11:00:00,12.98,13.03,12.92,12.92,558200.0,9.7832,9.8209,9.738,9.738,558200.0
2010-01-06 11:30:00,12.91,12.96,12.88,12.9,411400.0,9.7304,9.7681,9.7078,9.7229,411400.0
2010-01-06 12:00:00,12.9,12.91,12.81,12.81,270400.0,9.7229,9.7304,9.6551,9.6551,270400.0
2010-01-06 12:30:00,12.82,12.84,12.8,12.81,164800.0,9.6626,9.6777,9.6475,9.6551,164800.0
2010-01-06 13:00:00,12.81,12.89,12.81,12.88,150900.0,9.6551,9.7154,9.6551,9.7078,150900.0
2010-01-06 13:30:00,12.89,12.95,12.87,12.93,329700.0,9.7154,9.7606,9.7003,9.7455,329700.0
2010-01-06 14:00:00,12.93,13.02,12.92,13.0,324800.0,9.7455,9.8134,9.738,9.7983,324800.0
2010-01-06 14:30:00,13.0,13.08,12.99,13.06,406200.0,9.7983,9.8586,9.7907,9.8435,406200.0
2010-01-06 15:00:00,13.06,13.1,13.05,13.09,484300.0,9.8435,9.8736,9.836,9.8661,484300.0
2010-01-06 15:30:00,13.09,13.12,13.06,13.12,1181700.0,9.8661,9.8887,9.8435,9.8887,1181700.0
2010-01-07 09:30:00,13.1,13.25,13.06,13.13,765000.0,9.8736,9.9867,9.8435,9.8963,765000.0
2010-01-07 10:00:00,13.13,13.15,13.01,13.13,621500.0,9.8963,9.9113,9.8058,9.8963,621500.0
2010-01-07 10:30:00,13.13,13.17,13.11,13.14,519100.0,9.8963,9.9264,9.8812,9.9038,519100.0
2010-01-07 11:00:00,13.13,13.25,13.13,13.23,431700.0,9.8963,9.9867,9.8963,9.9716,431700.0
2010-01-07 11:30:00,13.23,13.3,13.19,13.23,346600.0,9.9716,10.0244,9.9415,9.9716,346600.0
2010-01-07 12:00:00,13.23,13.24,13.2,13.24,110400.0,9.9716,9.9792,9.949,9.9792,110400.0
2010-01-07 12:30:00,13.24,13.31,13.22,13.25,264100.0,9.9792,10.0319,9.9641,9.9867,264100.0
2010-01-07 13:00:00,13.25,13.28,13.24,13.26,153000.0,9.9867,10.0093,9.9792,9.9942,153000.0
2010-01-07 13:30:00,13.26,13.32,13.25,13.25,262200.0,9.9942,10.0395,9.9867,9.9867,262200.0
2010-01-07 14:00:00,13.25,13.26,13.2,13.24,199900.0,9.9867,9.9942,9.949,9.9792,199900.0
2010-01-07 14:30:00,13.23,13.4,13.23,13.33,350800.0,9.9716,10.0998,9.9716,10.047,350800.0
2010-01-07 15:00:00,13.34,13.42,13.28,13.3,508700.0,10.0545,10.1148,10.0093,10.0244,508700.0
2010-01-07 15:30:00,13.3,13.35,13.26,13.32,976900.0,10.0244,10.0621,9.9942,10.0395,976900.0
2010-01-08 09:30:00,13.29,13.37,13.17,13.23,347600.0,10.0169,10.0772,9.9264,9.9716,347600.0
2010-01-08 10:00:00,13.22,13.24,13.12,13.18,521600.0,9.9641,9.9792,9.8887,9.9339,521600.0
2010-01-08 10:30:00,13.18,13.26,13.16,13.26,457600.0,9.9339,9.9942,9.9189,9.9942,457600.0
2010-01-08 11:00:00,13.26,13.28,13.21,13.26,204400.0,9.9942,10.0093,9.9566,9.9942,204400.0
2010-01-08 11:30:00,13.26,13.26,13.19,13.2,169600.0,9.9942,9.9942,9.9415,9.949,169600.0
2010-01-08 12:00:00,13.21,13.27,13.17,13.27,185100.0,9.9566,10.0018,9.9264,10.0018,185100.0
2010-01-08 12:30:00,13.27,13.27,13.24,13.25,128100.0,10.0018,10.0018,9.9792,9.9867,128100.0
2010-01-08 13:00:00,13.25,13.28,13.24,13.28,139100.0,9.9867,10.0093,9.9792,10.0093,139100.0
2010-01-08 13:30:00,13.28,13.32,13.25,13.26,339900.0,10.0093,10.0395,9.9867,9.9942,339900.0
2010-01-08 14:00:00,13.26,13.29,13.22,13.25,203200.0,9.9942,10.0169,9.9641,9.9867,203200.0
2010-01-08 14:30:00,13.24,13.25,13.17,13.19,315900.0,9.9792,9.9867,9.9264,9.9415,315900.0
2010-01-08 15:00:00,13.18,13.27,13.17,13.26,285200.0,9.9339,10.0018,9.9264,9.9942,285200.0
2010-01-08 15:30:00,13.27,13.33,13.25,13.32,567200.0,10.0018,10.047,9.9867,10.0395,567200.0
2010-01-11 09:30:00,13.29,13.4,13.26,13.26,144400.0,10.0169,10.0998,9.9942,9.9942,144400.0
2010-01-11 10:00:00,13.26,13.26,13.22,13.23,205700.0,9.9942,9.9942,9.9641,9.9716,205700.0
2010-01-11 10:30:00,13.22,13.24,13.17,13.18,181500.0,9.9641,9.9792,9.9264,9.9339,181500.0
2010-01-11 11:00:00,13.18,13.19,13.11,13.16,396400.0,9.9339,9.9415,9.8812,9.9189,396400.0
2010-01-11 11:30:00,13.16,13.21,13.15,13.19,253500.0,9.9189,9.9566,9.9113,9.9415,253500.0
2010-01-11 12:00:00,13.19,13.21,13.18,13.21,71100.0,9.9415,9.9566,9.9339,9.9566,71100.0
2010-01-11 12:30:00,13.21,13.21,13.16,13.17,77000.0,9.9566,9.9566,9.9189,9.9264,77000.0
2010-01-11 13:00:00,13.17,13.18,13.12,13.13,177000.0,9.9264,9.9339,9.8887,9.8963,177000.0
2010-01-11 13:30:00,13.13,13.13,13.12,13.13,108600.0,9.8963,9.8963,9.8887,9.8963,108600.0
2010-01-11 14:00:00,13.13,13.15,13.1,13.11,327700.0,9.8963,9.9113,9.8736,9.8812,327700.0
2010-01-11 14:30:00,13.1,13.11,13.04,13.05,125900.0,9.8736,9.8812,9.8284,9.836,125900.0
2010-01-11 15:00:00,13.04,13.08,13.04,13.07,288000.0,9.8284,9.8586,9.8284,9.851,288000.0
2010-01-11 15:30:00,13.08,13.14,13.08,13.12,375900.0,9.8586,9.9038,9.8586,9.8887,375900.0
2010-01-12 09:30:00,13.06,13.12,13.0,13.07,333600.0,9.8435,9.8887,9.7983,9.851,333600.0
2010-01-12 10:00:00,13.07,13.13,13.0,13.02,414400.0,9.851,9.8963,9.7983,9.8134,414400.0
2010-01-12 10:30:00,13.03,13.09,13.02,13.06,199600.0,9.8209,9.8661,9.8134,9.8435,199600.0
2010-01-12 11:00:00,13.07,13.08,13.0,13.04,163000.0,9.851,9.8586,9.7983,9.8284,163000.0
2010-01-12 11:30:00,13.04,13.05,12.99,13.0,139500.0,9.8284,9.836,9.7907,9.7983,139500.0
2010-01-12 12:00:00,12.99,13.03,12.98,12.98,198900.0,9.7907,9.8209,9.7832,9.7832,198900.0
2010-01-12 12:30:00,12.99,13.0,12.96,13.0,201300.0,9.7907,9.7983,9.7681,9.7983,201300.0
2010-01-12 13:00:00,13.0,13.01,12.98,13.0,146600.0,9.7983,9.8058,9.7832,9.7983,146600.0
2010-01-12 13:30:00,13.0,13.0,12.96,12.96,127100.0,9.7983,9.7983,9.7681,9.7681,127100.0
2010-01-12 14:00:00,12.97,12.99,12.96,12.99,81400.0,9.7757,9.7907,9.7681,9.7907,81400.0
2010-01-12 14:30:00,12.99,13.0,12.94,12.98,175100.0,9.7907,9.7983,9.7531,9.7832,175100.0
2010-01-12 15:00:00,12.98,13.02,12.96,13.02,203600.0,9.7832,9.8134,9.7681,9.8134,203600.0
2010-01-12 15:30:00,13.02,13.02,12.96,12.98,808900.0,9.8134,9.8134,9.7681,9.7832,808900.0
2010-01-13 09:30:00,13.0,13.08,12.96,13.01,324400.0,9.7983,9.8586,9.7681,9.8058,324400.0
2010-01-13 10:00:00,13.01,13.06,12.96,13.02,317700.0,9.8058,9.8435,9.7681,9.8134,317700.0
2010-01-13 10:30:00,13.02,13.16,13.01,13.16,368700.0,9.8134,9.9189,9.8058,9.9189,368700.0
2010-01-13 11:00:00,13.15,13.27,13.15,13.24,242400.0,9.9113,10.0018,9.9113,9.9792,242400.0
2010-01-13 11:30:00,13.25,13.32,13.21,13.28,391900.0,9.9867,10.0395,9.9566,10.0093,391900.0
2010-01-13 12:00:00,13.27,13.33,13.24,13.3,329400.0,10.0018,10.047,9.9792,10.0244,329400.0
2010-01-13 12:30:00,13.31,13.37,13.29,13.37,199500.0,10.0319,10.0772,10.0169,10.0772,199500.0
2010-01-13 13:00:00,13.36,13.37,13.31,13.37,144900.0,10.0696,10.0772,10.0319,10.0772,144900.0
2010-01-13 13:30:00,13.36,13.41,13.35,13.36,224800.0,10.0696,10.1073,10.0621,10.0696,224800.0
2010-01-13 14:00:00,13.36,13.38,13.31,13.31,191700.0,10.0696,10.0847,10.0319,10.0319,191700.0
2010-01-13 14:30:00,13.32,13.35,13.31,13.34,117300.0,10.0395,10.0621,10.0319,10.0545,117300.0
2010-01-13 15:00:00,13.33,13.36,13.3,13.3,427700.0,10.047,10.0696,10.0244,10.0244,427700.0
2010-01-13 15:30:00,13.31,13.35,13.3,13.33,499100.0,10.0319,10.0621,10.0244,10.047,499100.0
2010-01-14 09:30:00,13.89,13.98,13.73,13.89,1652600.0,10.4691,10.5369,10.3485,10.4691,1652600.0
2010-01-14 10:00:00,13.88,14.08,13.88,13.95,1136800.0,10.4615,10.6123,10.4615,10.5143,1136800.0
2010-01-14 10:30:00,13.96,14.0,13.9,13.92,602600.0,10.5218,10.552,10.4766,10.4917,602600.0
2010-01-14 11:00:00,13.91,14.0,13.78,13.99,992800.0,10.4842,10.552,10.3862,10.5445,992800.0
2010-01-14 11:30:00,13.99,14.09,13.88,13.89,616700.0,10.5445,10.6198,10.4615,10.4691,616700.0
2010-01-14 12:00:00,13.89,13.95,13.87,13.87,183400.0,10.4691,10.5143,10.454,10.454,183400.0
2010-01-14 12:30:00,13.87,13.95,13.87,13.94,172200.0,10.454,10.5143,10.454,10.5068,172200.0
2010-01-14 13:00:00,13.94,13.95,13.9,13.91,167400.0,10.5068,10.5143,10.4766,10.4842,167400.0
2010-01-14 13:30:00,13.91,14.06,13.91,14.02,1327200.0,10.4842,10.5972,10.4842,10.5671,1327200.0
2010-01-14 14:00:00,14.02,14.09,14.02,14.07,397100.0,10.5671,10.6198,10.5671,10.6047,397100.0
2010-01-14 14:30:00,14.08,14.08,14.02,14.02,193900.0,10.6123,10.6123,10.5671,10.5671,193900.0
2010-01-14 15:00:00,14.03,14.06,13.99,14.01,290500.0,10.5746,10.5972,10.5445,10.5595,290500.0
2010-01-14 15:30:00,14.0,14.08,14.0,14.06,675100.0,10.552,10.6123,10.552,10.5972,675100.0
2010-01-15 09:30:00,14.08,14.08,13.85,13.97,754500.0,10.6123,10.6123,10.4389,10.5294,754500.0
2010-01-15 10:00:00,13.97,13.98,13.8,13.83,414500.0,10.5294,10.5369,10.4012,10.4239,414500.0
2010-01-15 10:30:00,13.83,13.85,13.76,13.84,217700.0,10.4239,10.4389,10.3711,10.4314,217700.0
2010-01-15 11:00:00,13.85,13.91,13.83,13.9,373500.0,10.4389,10.4842,10.4239,10.4766,373500.0
2010-01-15 11:30:00,13.91,13.95,13.84,13.85,358900.0,10.4842,10.5143,10.4314,10.4389,358900.0
2010-01-15 12:00:00,13.85,13.9,13.79,13.89,522800.0,10.4389,10.4766,10.3937,10.4691,522800.0
2010-01-15 12:30:00,13.9,13.95,13.89,13.94,330100.0,10.4766,10.5143,10.4691,10.5068,330100.0
2010-01-15 13:00:00,13.94,13.94,13.87,13.9,296600.0,10.5068,10.5068,10.454,10.4766,296600.0
2010-01-15 13:30:00,13.9,13.92,13.87,13.89,178200.0,10.4766,10.4917,10.454,10.4691,178200.0
2010-01-15 14:00:00,13.9,13.96,13.89,13.94,283800.0,10.4766,10.5218,10.4691,10.5068,283800.0
2010-01-15 14:30:00,13.94,13.94,13.87,13.9,379800.0,10.5068,10.5068,10.454,10.4766,379800.0
2010-01-15 15:00:00,13.9,13.98,13.89,13.95,335700.0,10.4766,10.5369,10.4691,10.5143,335700.0
2010-01-15 15:30:00,13.96,13.96,13.87,13.89,638000.0,10.5218,10.5218,10.454,10.4691,638000.0
2010-01-19 09:30:00,13.86,14.04,13.84,13.84,379600.0,10.4465,10.5821,10.4314,10.4314,379600.0
2010-01-19 10:00:00,13.85,13.9,13.74,13.74,350800.0,10.4389,10.4766,10.356,10.356,350800.0
2010-01-19 10:30:00,13.74,13.94,13.73,13.93,227200.0,10.356,10.5068,10.3485,10.4992,227200.0
2010-01-19 11:00:00,13.94,13.97,13.92,13.94,408400.0,10.5068,10.5294,10.4917,10.5068,408400.0
2010-01-19 11:30:00,13.94,14.0,13.93,13.97,169200.0,10.5068,10.552,10.4992,10.5294,169200.0
2010-01-19 12:00:00,13.97,14.04,13.97,14.03,241100.0,10.5294,10.5821,10.5294,10.5746,241100.0
2010-01-19 12:30:00,14.02,14.04,13.98,13.98,149300.0,10.5671,10.5821,10.5369,10.5369,149300.0
2010-01-19 13:00:00,13.99,14.01,13.94,13.99,218900.0,10.5445,10.5595,10.5068,10.5445,218900.0
2010-01-19 13:30:00,13.99,14.0,13.9,13.94,517300.0,10.5445,10.552,10.4766,10.5068,517300.0
2010-01-19 14:00:00,13.94,14.05,13.93,14.03,338300.0,10.5068,10.5897,10.4992,10.5746,338300.0
2010-01-19 14:30:00,14.03,14.06,14.01,14.02,302600.0,10.5746,10.5972,10.5595,10.5671,302600.0
2010-01-19 15:00:00,14.02,14.02,13.95,13.98,451900.0,10.5671,10.5671,10.5143,10.5369,451900.0
2010-01-19 15:30:00,13.98,14.01,13.95,14.0,610500.0,10.5369,10.5595,10.5143,10.552,610500.0
2010-01-20 09:30:00,13.86,13.92,13.68,13.69,432100.0,10.4465,10.4917,10.3108,10.3183,432100.0
2010-01-20 10:00:00,13.69,13.73,13.65,13.68,294900.0,10.3183,10.3485,10.2882,10.3108,294900.0
2010-01-20 10:30:00,13.68,13.8,13.66,13.8,318200.0,10.3108,10.4012,10.2957,10.4012,318200.0
2010-01-20 11:00:00,13.8,13.8,13.73,13.8,343700.0,10.4012,10.4012,10.3485,10.4012,343700.0
2010-01-20 11:30:00,13.79,13.8,13.7,13.75,288500.0,10.3937,10.4012,10.3259,10.3636,288500.0
2010-01-20 12:00:00,13.75,13.81,13.74,13.81,168500.0,10.3636,10.4088,10.356,10.4088,168500.0
2010-01-20 12:30:00,13.81,13.84,13.79,13.83,183100.0,10.4088,10.4314,10.3937,10.4239,183100.0
2010-01-20 13:00:00,13.82,13.84,13.77,13.84,324200.0,10.4163,10.4314,10.3786,10.4314,324200.0
2010-01-20 13:30:00,13.84,13.87,13.8,13.83,272900.0,10.4314,10.454,10.4012,10.4239,272900.0
2010-01-20 14:00:00,13.83,13.83,13.76,13.76,291800.0,10.4239,10.4239,10.3711,10.3711,291800.0
2010-01-20 14:30:00,13.76,13.79,13.75,13.79,231700.0,10.3711,10.3937,10.3636,10.3937,231700.0
2010-01-20 15:00:00,13.78,13.9,13.76,13.89,482800.0,10.3862,10.4766,10.3711,10.4691,482800.0
2010-01-20 15:30:00,13.89,13.9,13.85,13.9,569600.0,10.4691,10.4766,10.4389,10.4766,569600.0
2010-01-21 09:30:00,13.9,13.96,13.84,13.9,212700.0,10.4766,10.5218,10.4314,10.4766,212700.0
2010-01-21 10:00:00,13.89,13.95,13.69,13.71,381300.0,10.4691,10.5143,10.3183,10.3334,381300.0
2010-01-21 10:30:00,13.72,13.79,13.69,13.71,482400.0,10.3409,10.3937,10.3183,10.3334,482400.0
2010-01-21 11:00:00,13.7,13.71,13.61,13.62,404700.0,10.3259,10.3334,10.258,10.2656,404700.0
2010-01-21 11:30:00,13.63,13.64,13.54,13.58,691500.0,10.2731,10.2807,10.2053,10.2354,691500.0
2010-01-21 12:00:00,13.58,13.62,13.57,13.58,429800.0,10.2354,10.2656,10.2279,10.2354,429800.0
2010-01-21 12:30:00,13.58,13.69,13.57,13.68,532400.0,10.2354,10.3183,10.2279,10.3108,532400.0
2010-01-21 13:00:00,13.68,13.74,13.63,13.72,582400.0,10.3108,10.356,10.2731,10.3409,582400.0
2010-01-21 13:30:00,13.72,13.78,13.7,13.73,529100.0,10.3409,10.3862,10.3259,10.3485,529100.0
2010-01-21 14:00:00,13.73,13.74,13.63,13.7,355900.0,10.3485,10.356,10.2731,10.3259,355900.0
2010-01-21 14:30:00,13.7,13.71,13.62,13.65,213000.0,10.3259,10.3334,10.2656,10.2882,213000.0
2010-01-21 15:00:00,13.65,13.68,13.6,13.64,298700.0,10.2882,10.3108,10.2505,10.2807,298700.0
2010-01-21 15:30:00,13.64,13.71,13.62,13.63,732100.0,10.2807,10.3334,10.2656,10.2731,732100.0
2010-01-22 09:30:00,13.96,14.0,13.74,13.91,651500.0,10.5218,10.552,10.356,10.4842,651500.0
2010-01-22 10:00:00,13.91,14.0,13.9,13.99,567700.0,10.4842,10.552,10.4766,10.5445,567700.0
2010-01-22 10:30:00,13.99,14.02,13.91,13.99,644800.0,10.5445,10.5671,10.4842,10.5445,644800.0
2010-01-22 11:00:00,13.99,14.0,13.9,13.98,394600.0,10.5445,10.552,10.4766,10.5369,394600.0
2010-01-22 11:30:00,13.98,14.0,13.93,13.96,420500.0,10.5369,10.552,10.4992,10.5218,420500.0
2010-01-22 12:00:00,13.95,13.98,13.93,13.96,254800.0,10.5143,10.5369,10.4992,10.5218,254800.0
2010-01-22 12:30:00,13.96,13.99,13.96,13.97,206100.0,10.5218,10.5445,10.5218,10.5294,206100.0
2010-01-22 13:00:00,13.98,13.99,13.95,13.97,262000.0,10.5369,10.5445,10.5143,10.5294,262000.0
2010-01-22 13:30:00,13.97,13.98,13.9,13.91,324300.0,10.5294,10.5369,10.4766,10.4842,324300.0
2010-01-22 14:00:00,13.91,13.93,13.87,13.87,443300.0,10.4842,10.4992,10.454,10.454,443300.0
2010-01-22 14:30:00,13.88,13.91,13.83,13.84,339000.0,10.4615,10.4842,10.4239,10.4314,339000.0
2010-01-22 15:00:00,13.84,13.88,13.77,13.83,529200.0,10.4314,10.4615,10.3786,10.4239,529200.0
2010-01-22 15:30:00,13.83,13.84,13.76,13.76,648800.0,10.4239,10.4314,10.3711,10.3711,648800.0
2010-01-25 09:30:00,13.88,13.9,13.73,13.77,330400.0,10.4615,10.4766,10.3485,10.3786,330400.0
2010-01-25 10:00:00,13.76,13.81,13.69,13.71,386000.0,10.3711,10.4088,10.3183,10.3334,386000.0
2010-01-25 10:30:00,13.72,13.77,13.68,13.76,371400.0,10.3409,10.3786,10.3108,10.3711,371400.0
2010-01-25 11:00:00,13.76,13.79,13.72,13.76,271300.0,10.3711,10.3937,10.3409,10.3711,271300.0
2010-01-25 11:30:00,13.76,13.78,13.72,13.75,266800.0,10.3711,10.3862,10.3409,10.3636,266800.0
2010-01-25 12:00:00,13.76,13.79,13.75,13.76,185400.0,10.3711,10.3937,10.3636,10.3711,185400.0
2010-01-25 12:30:00,13.76,13.82,13.76,13.79,140900.0,10.3711,10.4163,10.3711,10.3937,140900.0
2010-01-25 13:00:00,13.79,13.83,13.78,13.81,141700.0,10.3937,10.4239,10.3862,10.4088,141700.0
2010-01-25 13:30:00,13.8,13.87,13.79,13.84,150500.0,10.4012,10.454,10.3937,10.4314,150500.0
2010-01-25 14:00:00,13.84,13.94,13.84,13.91,231000.0,10.4314,10.5068,10.4314,10.4842,231000.0
2010-01-25 14:30:00,13.91,14.05,13.9,14.04,491800.0,10.4842,10.5897,10.4766,10.5821,491800.0
2010-01-25 15:00:00,14.03,14.06,13.96,13.97,510600.0,10.5746,10.5972,10.5218,10.5294,510600.0
2010-01-25 15:30:00,13.98,13.98,13.87,13.89,618900.0,10.5369,10.5369,10.454,10.4691,618900.0
2010-01-26 09:30:00,13.83,13.96,13.73,13.96,313200.0,10.4239,10.5218,10.3485,10.5218,313200.0
2010-01-26 10:00:00,13.95,14.04,13.91,14.02,459700.0,10.5143,10.5821,10.4842,10.5671,459700.0
2010-01-26 10:30:00,14.01,14.11,13.95,13.97,746800.0,10.5595,10.6349,10.5143,10.5294,746800.0
2010-01-26 11:00:00,13.97,13.98,13.94,13.95,182600.0,10.5294,10.5369,10.5068,10.5143,182600.0
2010-01-26 11:30:00,13.95,13.99,13.94,13.95,208700.0,10.5143,10.5445,10.5068,10.5143,208700.0
2010-01-26 12:00:00,13.96,13.99,13.94,13.99,238100.0,10.5218,10.5445,10.5068,10.5445,238100.0
2010-01-26 12:30:00,13.99,14.05,13.98,14.01,128500.0,10.5445,10.5897,10.5369,10.5595,128500.0
2010-01-26 13:00:00,14.02,14.07,14.0,14.07,101700.0,10.5671,10.6047,10.552,10.6047,101700.0
2010-01-26 13:30:00,14.07,14.08,14.05,14.07,212900.0,10.6047,10.6123,10.5897,10.6047,212900.0
2010-01-26 14:00:00,14.06,14.07,14.03,14.04,290500.0,10.5972,10.6047,10.5746,10.5821,290500.0
2010-01-26 14:30:00,14.04,14.06,14.0,14.03,283600.0,10.5821,10.5972,10.552,10.5746,283600.0
2010-01-26 15:00:00,14.03,14.04,13.98,14.02,410300.0,10.5746,10.5821,10.5369,10.5671,410300.0
2010-01-26 15:30:00,14.01,14.04,13.98,13.99,642000.0,10.5595,10.5821,10.5369,10.5445,642000.0
2010-01-27 09:30:00,13.98,14.02,13.85,13.89,433800.0,10.5369,10.5671,10.4389,10.4691,433800.0
2010-01-27 10:00:00,13.88,13.92,13.8,13.89,375600.0,10.4615,10.4917,10.4012,10.4691,375600.0
2010-01-27 10:30:00,13.89,13.91,13.84,13.88,260400.0,10.4691,10.4842,10.4314,10.4615,260400.0
2010-01-27 11:00:00,13.88,13.88,13.78,13.85,226400.0,10.4615,10.4615,10.3862,10.4389,226400.0
2010-01-27 11:30:00,13.85,13.88,13.82,13.83,229700.0,10.4389,10.4615,10.4163,10.4239,229700.0
2010-01-27 12:00:00,13.83,13.84,13.78,13.8,255700.0,10.4239,10.4314,10.3862,10.4012,255700.0
2010-01-27 12:30:00,13.8,13.8,13.72,13.74,232400.0,10.4012,10.4012,10.3409,10.356,232400.0
2010-01-27 13:00:00,13.74,13.8,13.73,13.78,179200.0,10.356,10.4012,10.3485,10.3862,179200.0
2010-01-27 13:30:00,13.78,13.81,13.74,13.76,217700.0,10.3862,10.4088,10.356,10.3711,217700.0
2010-01-27 14:00:00,13.75,13.82,13.72,13.77,559600.0,10.3636,10.4163,10.3409,10.3786,559600.0
2010-01-27 14:30:00,13.78,13.87,13.77,13.83,477700.0,10.3862,10.454,10.3786,10.4239,477700.0
2010-01-27 15:00:00,13.83,13.84,13.72,13.81,490500.0,10.4239,10.4314,10.3409,10.4088,490500.0
2010-01-27 15:30:00,13.8,13.85,13.78,13.79,1329200.0,10.4012,10.4389,10.3862,10.3937,1329200.0
2010-01-28 09:30:00,13.77,13.85,13.71,13.77,498500.0,10.3786,10.4389,10.3334,10.3786,498500.0
2010-01-28 10:00:00,13.77,13.79,13.73,13.77,374700.0,10.3786,10.3937,10.3485,10.3786,374700.0
2010-01-28 10:30:00,13.77,13.83,13.74,13.82,279600.0,10.3786,10.4239,10.356,10.4163,279600.0
2010-01-28 11:00:00,13.81,13.84,13.73,13.76,512700.0,10.4088,10.4314,10.3485,10.3711,512700.0
2010-01-28 11:30:00,13.76,13.77,13.68,13.77,400600.0,10.3711,10.3786,10.3108,10.3786,400600.0
2010-01-28 12:00:00,13.77,13.8,13.74,13.8,222300.0,10.3786,10.4012,10.356,10.4012,222300.0
2010-01-28 12:30:00,13.8,13.89,13.78,13.89,262300.0,10.4012,10.4691,10.3862,10.4691,262300.0
2010-01-28 13:00:00,13.9,13.91,13.83,13.84,253500.0,10.4766,10.4842,10.4239,10.4314,253500.0
2010-01-28 13:30:00,13.84,13.85,13.76,13.76,311800.0,10.4314,10.4389,10.3711,10.3711,311800.0
2010-01-28 14:00:00,13.77,13.83,13.74,13.78,276200.0,10.3786,10.4239,10.356,10.3862,276200.0
2010-01-28 14:30:00,13.77,13.79,13.72,13.76,283000.0,10.3786,10.3937,10.3409,10.3711,283000.0
2010-01-28 15:00:00,13.75,13.83,13.75,13.81,351600.0,10.3636,10.4239,10.3636,10.4088,351600.0
2010-01-28 15:30:00,13.81,13.86,13.77,13.79,920500.0,10.4088,10.4465,10.3786,10.3937,920500.0
2010-01-29 09:30:00,13.9,13.94,13.79,13.92,293700.0,10.4766,10.5068,10.3937,10.4917,293700.0
2010-01-29 10:00:00,13.93,13.95,13.86,13.94,238700.0,10.4992,10.5143,10.4465,10.5068,238700.0
2010-01-29 10:30:00,13.93,13.97,13.89,13.95,238600.0,10.4992,10.5294,10.4691,10.5143,238600.0
2010-01-29 11:00:00,13.94,14.0,13.91,13.92,341200.0,10.5068,10.552,10.4842,10.4917,341200.0
2010-01-29 11:30:00,13.92,13.97,13.87,13.91,332800.0,10.4917,10.5294,10.454,10.4842,332800.0
2010-01-29 12:00:00,13.91,13.96,13.9,13.91,270000.0,10.4842,10.5218,10.4766,10.4842,270000.0
2010-01-29 12:30:00,13.91,13.95,13.88,13.94,216000.0,10.4842,10.5143,10.4615,10.5068,216000.0
2010-01-29 13:00:00,13.94,13.97,13.91,13.93,236900.0,10.5068,10.5294,10.4842,10.4992,236900.0
2010-01-29 13:30:00,13.92,13.95,13.88,13.9,205200.0,10.4917,10.5143,10.4615,10.4766,205200.0
2010-01-29 14:00:00,13.91,13.96,13.88,13.93,378000.0,10.4842,10.5218,10.4615,10.4992,378000.0
2010-01-29 14:30:00,13.92,13.94,13.86,13.9,364000.0,10.4917,10.5068,10.4465,10.4766,364000.0
2010-01-29 15:00:00,13.9,13.9,13.82,13.84,373300.0,10.4766,10.4766,10.4163,10.4314,373300.0
2010-01-29 15:30:00,13.84,13.86,13.78,13.81,799000.0,10.4314,10.4465,10.3862,10.4088,799000.0
2010-02-01 09:30:00,13.83,13.96,13.79,13.85,229000.0,10.4239,10.5218,10.3937,10.4389,229000.0
2010-02-01 10:00:00,13.85,13.95,13.81,13.85,305900.0,10.4389,10.5143,10.4088,10.4389,305900.0
2010-02-01 10:30:00,13.85,13.91,13.82,13.85,228500.0,10.4389,10.4842,10.4163,10.4389,228500.0
2010-02-01 11:00:00,13.85,13.93,13.84,13.86,218100.0,10.4389,10.4992,10.4314,10.4465,218100.0
2010-02-01 11:30:00,13.87,13.87,13.8,13.81,106600.0,10.454,10.454,10.4012,10.4088,106600.0
2010-02-01 12:00:00,13.8,13.86,13.79,13.85,119900.0,10.4012,10.4465,10.3937,10.4389,119900.0
2010-02-01 12:30:00,13.85,13.89,13.85,13.89,136600.0,10.4389,10.4691,10.4389,10.4691,136600.0
2010-02-01 13:00:00,13.89,13.97,13.87,13.94,339700.0,10.4691,10.5294,10.454,10.5068,339700.0
2010-02-01 13:30:00,13.94,13.98,13.91,13.93,132800.0,10.5068,10.5369,10.4842,10.4992,132800.0
2010-02-01 14:00:00,13.92,13.97,13.92,13.94,275800.0,10.4917,10.5294,10.4917,10.5068,275800.0
2010-02-01 14:30:00,13.95,13.98,13.92,13.94,368000.0,10.5143,10.5369,10.4917,10.5068,368000.0
2010-02-01 15:00:00,13.95,13.97,13.93,13.95,245300.0,10.5143,10.5294,10.4992,10.5143,245300.0
2010-02-01 15:30:00,13.95,13.99,13.92,13.98,455200.0,10.5143,10.5445,10.4917,10.5369,455200.0
2010-02-02 09:30:00,14.0,14.19,13.96,14.15,397800.0,10.552,10.6952,10.5218,10.665,397800.0
2010-02-02 10:00:00,14.16,14.25,14.14,14.23,500100.0,10.6726,10.7404,10.6575,10.7253,500100.0
2010-02-02 10:30:00,14.24,14.38,14.23,14.24,693200.0,10.7329,10.8384,10.7253,10.7329,693200.0
2010-02-02 11:00:00,14.24,14.28,14.19,14.27,374200.0,10.7329,10.763,10.6952,10.7555,374200.0
2010-02-02 11:30:00,14.27,14.28,14.22,14.22,300800.0,10.7555,10.763,10.7178,10.7178,300800.0
2010-02-02 12:00:00,14.22,14.24,14.18,14.22,320600.0,10.7178,10.7329,10.6877,10.7178,320600.0
2010-02-02 12:30:00,14.22,14.23,14.19,14.19,155800.0,10.7178,10.7253,10.6952,10.6952,155800.0
2010-02-02 13:00:00,14.19,14.24,14.15,14.23,333900.0,10.6952,10.7329,10.665,10.7253,333900.0
2010-02-02 13:30:00,14.23,14.34,14.22,14.3,275400.0,10.7253,10.8083,10.7178,10.7781,275400.0
2010-02-02 14:00:00,14.3,14.31,14.28,14.29,220200.0,10.7781,10.7856,10.763,10.7706,220200.0
2010-02-02 14:30:00,14.29,14.35,14.29,14.31,355600.0,10.7706,10.8158,10.7706,10.7856,355600.0
2010-02-02 15:00:00,14.31,14.31,14.26,14.27,292400.0,10.7856,10.7856,10.748,10.7555,292400.0
2010-02-02 15:30:00,14.27,14.29,14.25,14.26,619800.0,10.7555,10.7706,10.7404,10.748,619800.0
2010-02-03 09:30:00,14.17,14.24,14.11,14.24,199500.0,10.6801,10.7329,10.6349,10.7329,199500.0
2010-02-03 10:00:00,14.23,14.25,14.14,14.14,169000.0,10.7253,10.7404,10.6575,10.6575,169000.0
2010-02-03 10:30:00,14.15,14.23,14.11,14.21,154900.0,10.665,10.7253,10.6349,10.7103,154900.0
2010-02-03 11:00:00,14.21,14.31,14.19,14.25,178300.0,10.7103,10.7856,10.6952,10.7404,178300.0
2010-02-03 11:30:00,14.25,14.26,14.18,14.19,216900.0,10.7404,10.748,10.6877,10.6952,216900.0
2010-02-03 12:00:00,14.19,14.28,14.18,14.28,151800.0,10.6952,10.763,10.6877,10.763,151800.0
2010-02-03 12:30:00,14.28,14.31,14.26,14.29,263900.0,10.763,10.7856,10.748,10.7706,263900.0
2010-02-03 13:00:00,14.29,14.37,14.28,14.34,196100.0,10.7706,10.8309,10.763,10.8083,196100.0
2010-02-03 13:30:00,14.33,14.35,14.31,14.33,67300.0,10.8007,10.8158,10.7856,10.8007,67300.0
2010-02-03 14:00:00,14.32,14.32,14.27,14.3,116200.0,10.7932,10.7932,10.7555,10.7781,116200.0
2010-02-03 14:30:00,14.29,14.31,14.27,14.31,140400.0,10.7706,10.7856,10.7555,10.7856,140400.0
2010-02-03 15:00:00,14.3,14.35,14.3,14.35,403000.0,10.7781,10.8158,10.7781,10.8158,403000.0
2010-02-03 15:30:00,14.35,14.37,14.33,14.35,561000.0,10.8158,10.8309,10.8007,10.8158,561000.0
2010-02-04 09:30:00,14.24,14.24,13.93,13.94,472000.0,10.7329,10.7329,10.4992,10.5068,472000.0
2010-02-04 10:00:00,13.95,14.09,13.9,13.9,369700.0,10.5143,10.6198,10.4766,10.4766,369700.0
2010-02-04 10:30:00,13.9,14.07,13.9,13.99,265200.0,10.4766,10.6047,10.4766,10.5445,265200.0
2010-02-04 11:00:00,13.98,14.07,13.97,14.07,222400.0,10.5369,10.6047,10.5294,10.6047,222400.0
2010-02-04 11:30:00,14.07,14.07,13.93,14.04,238300.0,10.6047,10.6047,10.4992,10.5821,238300.0
2010-02-04 12:00:00,14.04,14.05,13.95,13.98,240000.0,10.5821,10.5897,10.5143,10.5369,240000.0
2010-02-04 12:30:00,13.98,13.99,13.91,13.99,212800.0,10.5369,10.5445,10.4842,10.5445,212800.0
2010-02-04 13:00:00,13.99,14.03,13.96,14.01,259700.0,10.5445,10.5746,10.5218,10.5595,259700.0
2010-02-04 13:30:00,14.02,14.03,13.95,13.98,248900.0,10.5671,10.5746,10.5143,10.5369,248900.0
2010-02-04 14:00:00,13.98,14.03,13.95,14.0,292600.0,10.5369,10.5746,10.5143,10.552,292600.0
2010-02-04 14:30:00,14.01,14.08,13.99,14.04,261200.0,10.5595,10.6123,10.5445,10.5821,261200.0
2010-02-04 15:00:00,14.05,14.05,13.99,14.01,324600.0,10.5897,10.5897,10.5445,10.5595,324600.0
2010-02-04 15:30:00,14.01,14.09,13.95,13.98,1000400.0,10.5595,10.6198,10.5143,10.5369,1000400.0
2010-02-05 09:30:00,14.82,15.25,14.7,15.03,3056700.0,11.17,11.4941,11.0796,11.3283,3056700.0
2010-02-05 10:00:00,15.03,15.05,14.8,14.97,1614100.0,11.3283,11.3434,11.155,11.2831,1614100.0
2010-02-05 10:30:00,14.97,15.05,14.83,14.87,1381500.0,11.2831,11.3434,11.1776,11.2077,1381500.0
2010-02-05 11:00:00,14.87,14.9,14.74,14.82,547400.0,11.2077,11.2303,11.1097,11.17,547400.0
2010-02-05 11:30:00,14.82,14.83,14.71,14.79,670100.0,11.17,11.1776,11.0871,11.1474,670100.0
2010-02-05 12:00:00,14.79,14.8,14.71,14.74,549300.0,11.1474,11.155,11.0871,11.1097,549300.0
2010-02-05 12:30:00,14.74,14.74,14.66,14.69,555100.0,11.1097,11.1097,11.0494,11.0721,555100.0
2010-02-05 13:00:00,14.69,14.78,14.62,14.67,1158800.0,11.0721,11.1399,11.0193,11.057,1158800.0
2010-02-05 13:30:00,14.68,14.68,14.55,14.55,634600.0,11.0645,11.0645,10.9665,10.9665,634600.0
2010-02-05 14:00:00,14.55,14.65,14.55,14.64,561400.0,10.9665,11.0419,10.9665,11.0344,561400.0
2010-02-05 14:30:00,14.64,14.64,14.53,14.55,772300.0,11.0344,11.0344,10.9515,10.9665,772300.0
2010-02-05 15:00:00,14.55,14.7,14.55,14.69,1272100.0,10.9665,11.0796,10.9665,11.0721,1272100.0
2010-02-05 15:30:00,14.69,14.81,14.61,14.65,2540400.0,11.0721,11.1625,11.0118,11.0419,2540400.0
2010-02-08 09:30:00,14.85,14.88,14.66,14.72,804300.0,11.1926,11.2153,11.0494,11.0947,804300.0
2010-02-08 10:00:00,14.72,14.98,14.68,14.94,543400.0,11.0947,11.2906,11.0645,11.2605,543400.0
2010-02-08 10:30:00,14.94,15.05,14.89,15.01,544100.0,11.2605,11.3434,11.2228,11.3132,544100.0
2010-02-08 11:00:00,15.01,15.17,15.01,15.12,1508600.0,11.3132,11.4338,11.3132,11.3961,1508600.0
2010-02-08 11:30:00,15.12,15.16,15.07,15.15,427900.0,11.3961,11.4263,11.3585,11.4188,427900.0
2010-02-08 12:00:00,15.16,15.25,15.12,15.17,920400.0,11.4263,11.4941,11.3961,11.4338,920400.0
2010-02-08 12:30:00,15.16,15.25,15.13,15.22,238700.0,11.4263,11.4941,11.4037,11.4715,238700.0
2010-02-08 13:00:00,15.23,15.24,15.16,15.22,293300.0,11.4791,11.4866,11.4263,11.4715,293300.0
2010-02-08 13:30:00,15.22,15.23,15.17,15.17,272700.0,11.4715,11.4791,11.4338,11.4338,272700.0
2010-02-08 14:00:00,15.18,15.19,15.14,15.15,476200.0,11.4414,11.4489,11.4112,11.4188,476200.0
2010-02-08 14:30:00,15.14,15.22,15.11,15.19,396500.0,11.4112,11.4715,11.3886,11.4489,396500.0
2010-02-08 15:00:00,15.18,15.2,15.09,15.15,1003600.0,11.4414,11.4564,11.3735,11.4188,1003600.0
2010-02-08 15:30:00,15.15,15.16,15.01,15.08,1693400.0,11.4188,11.4263,11.3132,11.366,1693400.0
2010-02-09 09:30:00,15.16,15.25,15.12,15.23,384200.0,11.4263,11.4941,11.3961,11.4791,384200.0
2010-02-09 10:00:00,15.23,15.35,15.22,15.29,724900.0,11.4791,11.5695,11.4715,11.5243,724900.0
2010-02-09 10:30:00,15.29,15.34,15.27,15.27,571200.0,11.5243,11.562,11.5092,11.5092,571200.0
2010-02-09 11:00:00,15.28,15.32,15.25,15.3,391400.0,11.5167,11.5469,11.4941,11.5318,391400.0
2010-02-09 11:30:00,15.3,15.44,15.28,15.4,507800.0,11.5318,11.6373,11.5167,11.6072,507800.0
2010-02-09 12:00:00,15.4,15.48,15.4,15.44,428100.0,11.6072,11.6675,11.6072,11.6373,428100.0
2010-02-09 12:30:00,15.44,15.45,15.31,15.39,718400.0,11.6373,11.6449,11.5394,11.5997,718400.0
2010-02-09 13:00:00,15.4,15.46,15.4,15.44,408100.0,11.6072,11.6524,11.6072,11.6373,408100.0
2010-02-09 13:30:00,15.44,15.49,15.41,15.49,364800.0,11.6373,11.675,11.6147,11.675,364800.0
2010-02-09 14:00:00,15.49,15.49,15.4,15.44,283200.0,11.675,11.675,11.6072,11.6373,283200.0
2010-02-09 14:30:00,15.44,15.5,15.4,15.48,428200.0,11.6373,11.6826,11.6072,11.6675,428200.0
2010-02-09 15:00:00,15.48,15.53,15.45,15.51,510400.0,11.6675,11.7052,11.6449,11.6901,510400.0
2010-02-09 15:30:00,15.5,15.51,15.4,15.42,808900.0,11.6826,11.6901,11.6072,11.6223,808900.0
2010-02-10 09:30:00,15.44,15.52,15.28,15.35,599200.0,11.6373,11.6976,11.5167,11.5695,599200.0
2010-02-10 10:00:00,15.36,15.39,15.25,15.32,519500.0,11.577,11.5997,11.4941,11.5469,519500.0
2010-02-10 10:30:00,15.31,15.43,15.3,15.36,387800.0,11.5394,11.6298,11.5318,11.577,387800.0
2010-02-10 11:00:00,15.37,15.46,15.31,15.44,317800.0,11.5846,11.6524,11.5394,11.6373,317800.0
2010-02-10 11:30:00,15.45,15.47,15.4,15.43,385000.0,11.6449,11.6599,11.6072,11.6298,385000.0
2010-02-10 12:00:00,15.43,15.49,15.39,15.44,253400.0,11.6298,11.675,11.5997,11.6373,253400.0
2010-02-10 12:30:00,15.44,15.45,15.41,15.43,191300.0,11.6373,11.6449,11.6147,11.6298,191300.0
2010-02-10 13:00:00,15.43,15.52,15.41,15.51,289000.0,11.6298,11.6976,11.6147,11.6901,289000.0
2010-02-10 13:30:00,15.51,15.54,15.5,15.5,212800.0,11.6901,11.7127,11.6826,11.6826,212800.0
2010-02-10 14:00:00,15.5,15.53,15.47,15.47,266700.0,11.6826,11.7052,11.6599,11.6599,266700.0
2010-02-10 14:30:00,15.48,15.5,15.45,15.48,539100.0,11.6675,11.6826,11.6449,11.6675,539100.0
2010-02-10 15:00:00,15.47,15.57,15.47,15.56,500000.0,11.6599,11.7353,11.6599,11.7278,500000.0
2010-02-10 15:30:00,15.55,15.58,15.47,15.52,1125400.0,11.7202,11.7429,11.6599,11.6976,1125400.0
2010-02-11 09:30:00,15.46,15.53,15.35,15.46,487900.0,11.6524,11.7052,11.5695,11.6524,487900.0
2010-02-11 10:00:00,15.45,15.62,15.43,15.56,604900.0,11.6449,11.773,11.6298,11.7278,604900.0
2010-02-11 10:30:00,15.56,15.65,15.51,15.64,379300.0,11.7278,11.7956,11.6901,11.7881,379300.0
2010-02-11 11:00:00,15.64,15.86,15.64,15.83,660300.0,11.7881,11.9539,11.7881,11.9313,660300.0
2010-02-11 11:30:00,15.83,15.84,15.7,15.75,660100.0,11.9313,11.9388,11.8333,11.871,660100.0
2010-02-11 12:00:00,15.76,15.83,15.75,15.79,452300.0,11.8785,11.9313,11.871,11.9011,452300.0
2010-02-11 12:30:00,15.79,15.8,15.75,15.76,175400.0,11.9011,11.9087,11.871,11.8785,175400.0
2010-02-11 13:00:00,15.76,15.84,15.75,15.83,286500.0,11.8785,11.9388,11.871,11.9313,286500.0
2010-02-11 13:30:00,15.83,15.87,15.83,15.86,166000.0,11.9313,11.9614,11.9313,11.9539,166000.0
2010-02-11 14:00:00,15.85,15.98,15.85,15.98,406700.0,11.9464,12.0443,11.9464,12.0443,406700.0
2010-02-11 14:30:00,15.97,16.03,15.96,16.02,658500.0,12.0368,12.082,12.0293,12.0745,658500.0
2010-02-11 15:00:00,16.02,16.05,16.0,16.01,454700.0,12.0745,12.0971,12.0594,12.067,454700.0
2010-02-11 15:30:00,16.0,16.01,15.93,15.95,659700.0,12.0594,12.067,12.0067,12.0217,659700.0
2010-02-12 09:30:00,15.89,15.89,15.63,15.77,510400.0,11.9765,11.9765,11.7805,11.8861,510400.0
2010-02-12 10:00:00,15.76,15.84,15.68,15.83,461000.0,11.8785,11.9388,11.8182,11.9313,461000.0
2010-02-12 10:30:00,15.82,15.87,15.77,15.8,294600.0,11.9237,11.9614,11.8861,11.9087,294600.0
2010-02-12 11:00:00,15.8,15.9,15.76,15.89,279100.0,11.9087,11.984,11.8785,11.9765,279100.0
2010-02-12 11:30:00,15.89,15.92,15.85,15.89,263200.0,11.9765,11.9991,11.9464,11.9765,263200.0
2010-02-12 12:00:00,15.9,16.0,15.89,15.97,200600.0,11.984,12.0594,11.9765,12.0368,200600.0
2010-02-12 12:30:00,15.97,16.05,15.97,16.0,368800.0,12.0368,12.0971,12.0368,12.0594,368800.0
2010-02-12 13:00:00,16.01,16.02,15.89,15.92,282600.0,12.067,12.0745,11.9765,11.9991,282600.0
2010-02-12 13:30:00,15.91,15.97,15.87,15.97,205500.0,11.9916,12.0368,11.9614,12.0368,205500.0
2010-02-12 14:00:00,15.97,16.11,15.95,16.1,354600.0,12.0368,12.1423,12.0217,12.1348,354600.0
2010-02-12 14:30:00,16.09,16.1,16.01,16.03,224500.0,12.1273,12.1348,12.067,12.082,224500.0
2010-02-12 15:00:00,16.03,16.05,15.99,16.02,427000.0,12.082,12.0971,12.0519,12.0745,427000.0
2010-02-12 15:30:00,16.02,16.06,15.97,16.05,647000.0,12.0745,12.1046,12.0368,12.0971,647000.0
2010-02-16 09:30:00,16.09,16.14,15.96,16.01,427600.0,12.1273,12.1649,12.0293,12.067,427600.0
2010-02-16 10:00:00,16.02,16.2,16.0,16.19,477900.0,12.0745,12.2102,12.0594,12.2026,477900.0
2010-02-16 10:30:00,16.19,16.35,16.18,16.35,594800.0,12.2026,12.3232,12.1951,12.3232,594800.0
2010-02-16 11:00:00,16.35,16.53,16.34,16.51,868600.0,12.3232,12.4589,12.3157,12.4438,868600.0
2010-02-16 11:30:00,16.51,16.58,16.44,16.46,605300.0,12.4438,12.4966,12.3911,12.4061,605300.0
2010-02-16 12:00:00,16.46,16.51,16.42,16.46,439500.0,12.4061,12.4438,12.376,12.4061,439500.0
2010-02-16 12:30:00,16.45,16.5,16.33,16.34,364200.0,12.3986,12.4363,12.3081,12.3157,364200.0
2010-02-16 13:00:00,16.34,16.34,16.23,16.23,289800.0,12.3157,12.3157,12.2328,12.2328,289800.0
2010-02-16 13:30:00,16.23,16.27,16.22,16.26,141400.0,12.2328,12.2629,12.2252,12.2554,141400.0
2010-02-16 14:00:00,16.26,16.36,16.26,16.36,166600.0,12.2554,12.3308,12.2554,12.3308,166600.0
2010-02-16 14:30:00,16.36,16.43,16.34,16.39,397500.0,12.3308,12.3835,12.3157,12.3534,397500.0
2010-02-16 15:00:00,16.4,16.42,16.37,16.39,452400.0,12.3609,12.376,12.3383,12.3534,452400.0
2010-02-16 15:30:00,16.38,16.46,16.38,16.43,536000.0,12.3458,12.4061,12.3458,12.3835,536000.0
2010-02-17 09:30:00,16.49,16.5,16.23,16.33,840400.0,12.4287,12.4363,12.2328,12.3081,840400.0
2010-02-17 10:00:00,16.33,16.57,16.32,16.49,1231500.0,12.3081,12.489,12.3006,12.4287,1231500.0
2010-02-17 10:30:00,16.49,16.66,16.49,16.53,863100.0,12.4287,12.5569,12.4287,12.4589,863100.0
2010-02-17 11:00:00,16.52,16.65,16.5,16.58,439200.0,12.4513,12.5493,12.4363,12.4966,439200.0
2010-02-17 11:30:00,16.58,16.61,16.51,16.6,220900.0,12.4966,12.5192,12.4438,12.5116,220900.0
2010-02-17 12:00:00,16.59,16.67,16.59,16.66,266100.0,12.5041,12.5644,12.5041,12.5569,266100.0
2010-02-17 12:30:00,16.66,16.66,16.51,16.51,273400.0,12.5569,12.5569,12.4438,12.4438,273400.0
2010-02-17 13:00:00,16.51,16.59,16.48,16.59,506900.0,12.4438,12.5041,12.4212,12.5041,506900.0
2010-02-17 13:30:00,16.59,16.6,16.51,16.52,250500.0,12.5041,12.5116,12.4438,12.4513,250500.0
2010-02-17 14:00:00,16.51,16.54,16.48,16.53,168900.0,12.4438,12.4664,12.4212,12.4589,168900.0
2010-02-17 14:30:00,16.52,16.64,16.52,16.64,203900.0,12.4513,12.5418,12.4513,12.5418,203900.0
2010-02-17 15:00:00,16.63,16.65,16.59,16.64,444700.0,12.5343,12.5493,12.5041,12.5418,444700.0
2010-02-17 15:30:00,16.65,16.66,16.61,16.64,665100.0,12.5493,12.5569,12.5192,12.5418,665100.0
2010-02-18 09:30:00,16.54,16.65,16.5,16.6,325900.0,12.4664,12.5493,12.4363,12.5116,325900.0
2010-02-18 10:00:00,16.61,16.64,16.5,16.51,359000.0,12.5192,12.5418,12.4363,12.4438,359000.0
2010-02-18 10:30:00,16.52,16.61,16.49,16.58,465300.0,12.4513,12.5192,12.4287,12.4966,465300.0
2010-02-18 11:00:00,16.58,16.64,16.57,16.62,254900.0,12.4966,12.5418,12.489,12.5267,254900.0
2010-02-18 11:30:00,16.62,16.69,16.62,16.68,306500.0,12.5267,12.5795,12.5267,12.5719,306500.0
2010-02-18 12:00:00,16.68,16.69,16.63,16.63,172800.0,12.5719,12.5795,12.5343,12.5343,172800.0
2010-02-18 12:30:00,16.63,16.63,16.59,16.61,137300.0,12.5343,12.5343,12.5041,12.5192,137300.0
2010-02-18 13:00:00,16.62,16.64,16.61,16.64,142800.0,12.5267,12.5418,12.5192,12.5418,142800.0
2010-02-18 13:30:00,16.64,16.67,16.63,16.66,150900.0,12.5418,12.5644,12.5343,12.5569,150900.0
2010-02-18 14:00:00,16.66,16.72,16.64,16.7,223000.0,12.5569,12.6021,12.5418,12.587,223000.0
2010-02-18 14:30:00,16.7,16.77,16.69,16.75,624100.0,12.587,12.6398,12.5795,12.6247,624100.0
2010-02-18 15:00:00,16.75,16.84,16.74,16.84,368500.0,12.6247,12.6925,12.6172,12.6925,368500.0
2010-02-18 15:30:00,16.84,16.9,16.83,16.9,989200.0,12.6925,12.7378,12.685,12.7378,989200.0
2010-02-19 09:30:00,16.82,16.9,16.74,16.84,678400.0,12.6775,12.7378,12.6172,12.6925,678400.0
2010-02-19 10:00:00,16.83,16.94,16.82,16.91,527200.0,12.685,12.7679,12.6775,12.7453,527200.0
2010-02-19 10:30:00,16.9,16.93,16.88,16.92,414000.0,12.7378,12.7604,12.7227,12.7528,414000.0
2010-02-19 11:00:00,16.93,17.07,16.88,17.07,878000.0,12.7604,12.8659,12.7227,12.8659,878000.0
2010-02-19 11:30:00,17.07,17.07,16.99,17.06,251500.0,12.8659,12.8659,12.8056,12.8584,251500.0
2010-02-19 12:00:00,17.06,17.07,16.96,16.99,384400.0,12.8584,12.8659,12.783,12.8056,384400.0
2010-02-19 12:30:00,17.0,17.0,16.98,16.99,159100.0,12.8131,12.8131,12.7981,12.8056,159100.0
2010-02-19 13:00:00,16.99,17.0,16.94,16.96,196700.0,12.8056,12.8131,12.7679,12.783,196700.0
2010-02-19 13:30:00,16.96,17.0,16.94,16.98,319300.0,12.783,12.8131,12.7679,12.7981,319300.0
2010-02-19 14:00:00,16.98,16.99,16.92,16.93,395600.0,12.7981,12.8056,12.7528,12.7604,395600.0
2010-02-19 14:30:00,16.93,16.96,16.89,16.94,279600.0,12.7604,12.783,12.7302,12.7679,279600.0
2010-02-19 15:00:00,16.94,16.95,16.83,16.83,473700.0,12.7679,12.7754,12.685,12.685,473700.0
2010-02-19 15:30:00,16.84,16.95,16.83,16.94,1016100.0,12.6925,12.7754,12.685,12.7679,1016100.0
2010-02-22 09:30:00,16.79,16.84,16.55,16.72,1118100.0,12.6549,12.6925,12.474,12.6021,1118100.0
2010-02-22 10:00:00,16.72,16.73,16.57,16.68,876900.0,12.6021,12.6096,12.489,12.5719,876900.0
2010-02-22 10:30:00,16.68,16.75,16.61,16.63,425500.0,12.5719,12.6247,12.5192,12.5343,425500.0
2010-02-22 11:00:00,16.63,16.73,16.63,16.69,227500.0,12.5343,12.6096,12.5343,12.5795,227500.0
2010-02-22 11:30:00,16.69,16.72,16.64,16.64,252100.0,12.5795,12.6021,12.5418,12.5418,252100.0
2010-02-22 12:00:00,16.64,16.67,16.61,16.62,206300.0,12.5418,12.5644,12.5192,12.5267,206300.0
2010-02-22 12:30:00,16.62,16.66,16.58,16.66,552400.0,12.5267,12.5569,12.4966,12.5569,552400.0
2010-02-22 13:00:00,16.65,16.69,16.64,16.65,126800.0,12.5493,12.5795,12.5418,12.5493,126800.0
2010-02-22 13:30:00,16.64,16.67,16.61,16.63,325300.0,12.5418,12.5644,12.5192,12.5343,325300.0
2010-02-22 14:00:00,16.63,16.65,16.61,16.61,344600.0,12.5343,12.5493,12.5192,12.5192,344600.0
2010-02-22 14:30:00,16.61,16.67,16.61,16.66,279300.0,12.5192,12.5644,12.5192,12.5569,279300.0
2010-02-22 15:00:00,16.67,16.73,16.65,16.65,442700.0,12.5644,12.6096,12.5493,12.5493,442700.0
2010-02-22 15:30:00,16.65,16.67,16.61,16.64,829500.0,12.5493,12.5644,12.5192,12.5418,829500.0
2010-02-23 09:30:00,16.65,16.75,16.63,16.63,489200.0,12.5493,12.6247,12.5343,12.5343,489200.0
2010-02-23 10:00:00,16.63,16.66,16.51,16.64,494900.0,12.5343,12.5569,12.4438,12.5418,494900.0
2010-02-23 10:30:00,16.64,16.66,16.59,16.66,345600.0,12.5418,12.5569,12.5041,12.5569,345600.0
2010-02-23 11:00:00,16.66,16.73,16.65,16.69,333000.0,12.5569,12.6096,12.5493,12.5795,333000.0
2010-02-23 11:30:00,16.7,16.72,16.61,16.62,553800.0,12.587,12.6021,12.5192,12.5267,553800.0
2010-02-23 12:00:00,16.62,16.67,16.61,16.64,340000.0,12.5267,12.5644,12.5192,12.5418,340000.0
2010-02-23 12:30:00,16.64,16.66,16.62,16.66,196700.0,12.5418,12.5569,12.5267,12.5569,196700.0
2010-02-23 13:00:00,16.66,16.7,16.65,16.7,172100.0,12.5569,12.587,12.5493,12.587,172100.0
2010-02-23 13:30:00,16.7,16.7,16.69,16.69,75200.0,12.587,12.587,12.5795,12.5795,75200.0
2010-02-23 14:00:00,16.69,16.72,16.68,16.69,269400.0,12.5795,12.6021,12.5719,12.5795,269400.0
2010-02-23 14:30:00,16.7,16.8,16.69,16.78,321300.0,12.587,12.6624,12.5795,12.6473,321300.0
2010-02-23 15:00:00,16.78,16.8,16.74,16.74,379800.0,12.6473,12.6624,12.6172,12.6172,379800.0
2010-02-23 15:30:00,16.74,16.77,16.7,16.74,924200.0,12.6172,12.6398,12.587,12.6172,924200.0
2010-02-24 09:30:00,16.76,16.86,16.7,16.79,476000.0,12.6322,12.7076,12.587,12.6549,476000.0
2010-02-24 10:00:00,16.78,16.81,16.75,16.8,607700.0,12.6473,12.6699,12.6247,12.6624,607700.0
2010-02-24 10:30:00,16.79,16.85,16.78,16.82,362500.0,12.6549,12.7001,12.6473,12.6775,362500.0
2010-02-24 11:00:00,16.82,16.83,16.78,16.83,420600.0,12.6775,12.685,12.6473,12.685,420600.0
2010-02-24 11:30:00,16.83,16.89,16.8,16.81,251500.0,12.685,12.7302,12.6624,12.6699,251500.0
2010-02-24 12:00:00,16.81,16.81,16.76,16.77,210200.0,12.6699,12.6699,12.6322,12.6398,210200.0
2010-02-24 12:30:00,16.77,16.8,16.74,16.74,151700.0,12.6398,12.6624,12.6172,12.6172,151700.0
2010-02-24 13:00:00,16.74,16.8,16.73,16.74,224600.0,12.6172,12.6624,12.6096,12.6172,224600.0
2010-02-24 13:30:00,16.74,16.76,16.71,16.74,237400.0,12.6172,12.6322,12.5946,12.6172,237400.0
2010-02-24 14:00:00,16.74,16.75,16.64,16.68,420700.0,12.6172,12.6247,12.5418,12.5719,420700.0
2010-02-24 14:30:00,16.69,16.75,16.62,16.72,415100.0,12.5795,12.6247,12.5267,12.6021,415100.0
2010-02-24 15:00:00,16.72,16.73,16.62,16.63,637800.0,12.6021,12.6096,12.5267,12.5343,637800.0
2010-02-24 15:30:00,16.62,16.69,16.61,16.67,1060400.0,12.5267,12.5795,12.5192,12.5644,1060400.0
2010-02-25 09:30:00,16.47,16.6,16.45,16.6,498300.0,12.4429,12.5411,12.4278,12.5411,498300.0
2010-02-25 10:00:00,16.59,16.63,16.56,16.63,403900.0,12.5335,12.5637,12.5109,12.5637,403900.0
2010-02-25 10:30:00,16.63,16.66,16.6,16.6,280700.0,12.5637,12.5864,12.5411,12.5411,280700.0
2010-02-25 11:00:00,16.6,16.7,16.6,16.61,354500.0,12.5411,12.6166,12.5411,12.5486,354500.0
2010-02-25 11:30:00,16.61,16.61,16.5,16.54,575400.0,12.5486,12.5486,12.4655,12.4958,575400.0
2010-02-25 12:00:00,16.54,16.68,16.54,16.67,511600.0,12.4958,12.6015,12.4958,12.594,511600.0
2010-02-25 12:30:00,16.68,16.76,16.67,16.75,316100.0,12.6015,12.662,12.594,12.6544,316100.0
2010-02-25 13:00:00,16.74,16.75,16.69,16.69,157300.0,12.6469,12.6544,12.6091,12.6091,157300.0
2010-02-25 13:30:00,16.69,16.78,16.68,16.78,304300.0,12.6091,12.6771,12.6015,12.6771,304300.0
2010-02-25 14:00:00,16.79,16.81,16.68,16.78,528400.0,12.6846,12.6997,12.6015,12.6771,528400.0
2010-02-25 14:30:00,16.79,16.87,16.78,16.86,284300.0,12.6846,12.7451,12.6771,12.7375,284300.0
2010-02-25 15:00:00,16.87,17.0,16.83,17.0,564600.0,12.7451,12.8433,12.7148,12.8433,564600.0
2010-02-25 15:30:00,17.0,17.01,16.91,17.0,1500000.0,12.8433,12.8508,12.7753,12.8433,1500000.0
2010-02-26 09:30:00,16.97,17.05,16.92,16.95,256900.0,12.8206,12.8811,12.7828,12.8055,256900.0
2010-02-26 10:00:00,16.94,17.0,16.85,17.0,301400.0,12.7979,12.8433,12.73,12.8433,301400.0
2010-02-26 10:30:00,17.0,17.0,16.87,16.91,477100.0,12.8433,12.8433,12.7451,12.7753,477100.0
2010-02-26 11:00:00,16.91,17.0,16.91,16.94,243900.0,12.7753,12.8433,12.7753,12.7979,243900.0
2010-02-26 11:30:00,16.94,17.0,16.93,16.98,193500.0,12.7979,12.8433,12.7904,12.8282,193500.0
2010-02-26 12:00:00,16.98,16.99,16.98,16.98,94300.0,12.8282,12.8357,12.8282,12.8282,94300.0
2010-02-26 12:30:00,16.99,16.99,16.98,16.99,148500.0,12.8357,12.8357,12.8282,12.8357,148500.0
2010-02-26 13:00:00,16.98,17.01,16.98,17.0,251400.0,12.8282,12.8508,12.8282,12.8433,251400.0
2010-02-26 13:30:00,17.0,17.04,16.98,17.03,364900.0,12.8433,12.8735,12.8282,12.8659,364900.0
2010-02-26 14:00:00,17.03,17.04,17.01,17.01,166000.0,12.8659,12.8735,12.8508,12.8508,166000.0
2010-02-26 14:30:00,17.01,17.06,17.01,17.06,139600.0,12.8508,12.8886,12.8508,12.8886,139600.0
2010-02-26 15:00:00,17.06,17.07,17.02,17.05,278900.0,12.8886,12.8962,12.8584,12.8811,278900.0
2010-02-26 15:30:00,17.05,17.07,17.02,17.04,684100.0,12.8811,12.8962,12.8584,12.8735,684100.0
2010-03-01 09:30:00,17.05,17.44,17.03,17.06,525900.0,12.8811,13.1757,12.8659,12.8886,525900.0
2010-03-01 10:00:00,17.06,17.16,17.01,17.01,433600.0,12.8886,12.9642,12.8508,12.8508,433600.0
2010-03-01 10:30:00,17.01,17.08,16.98,17.08,246900.0,12.8508,12.9037,12.8282,12.9037,246900.0
2010-03-01 11:00:00,17.08,17.19,17.07,17.17,261600.0,12.9037,12.9868,12.8962,12.9717,261600.0
2010-03-01 11:30:00,17.17,17.2,17.13,17.15,238200.0,12.9717,12.9944,12.9415,12.9566,238200.0
2010-03-01 12:00:00,17.15,17.16,17.1,17.15,302000.0,12.9566,12.9642,12.9188,12.9566,302000.0
2010-03-01 12:30:00,17.15,17.15,17.12,17.13,124300.0,12.9566,12.9566,12.9339,12.9415,124300.0
2010-03-01 13:00:00,17.13,17.14,17.1,17.12,225100.0,12.9415,12.949,12.9188,12.9339,225100.0
2010-03-01 13:30:00,17.11,17.13,17.09,17.09,136100.0,12.9264,12.9415,12.9113,12.9113,136100.0
2010-03-01 14:00:00,17.1,17.13,17.09,17.11,126200.0,12.9188,12.9415,12.9113,12.9264,126200.0
2010-03-01 14:30:00,17.11,17.13,17.11,17.12,103700.0,12.9264,12.9415,12.9264,12.9339,103700.0
2010-03-01 15:00:00,17.12,17.13,17.11,17.11,221500.0,12.9339,12.9415,12.9264,12.9264,221500.0
2010-03-01 15:30:00,17.11,17.17,17.11,17.16,516300.0,12.9264,12.9717,12.9264,12.9642,516300.0
2010-03-02 09:30:00,17.24,17.4,17.22,17.28,434200.0,13.0246,13.1455,13.0095,13.0548,434200.0
2010-03-02 10:00:00,17.27,17.32,17.23,17.26,481100.0,13.0473,13.085,13.017,13.0397,481100.0
2010-03-02 10:30:00,17.26,17.3,17.25,17.25,226500.0,13.0397,13.0699,13.0322,13.0322,226500.0
2010-03-02 11:00:00,17.26,17.27,17.23,17.26,351000.0,13.0397,13.0473,13.017,13.0397,351000.0
2010-03-02 11:30:00,17.26,17.27,17.21,17.21,377700.0,13.0397,13.0473,13.0019,13.0019,377700.0
2010-03-02 12:00:00,17.22,17.26,17.2,17.2,327700.0,13.0095,13.0397,12.9944,12.9944,327700.0
2010-03-02 12:30:00,17.2,17.3,17.18,17.3,311900.0,12.9944,13.0699,12.9793,13.0699,311900.0
2010-03-02 13:00:00,17.3,17.3,17.28,17.28,225900.0,13.0699,13.0699,13.0548,13.0548,225900.0
2010-03-02 13:30:00,17.3,17.34,17.29,17.33,237900.0,13.0699,13.1001,13.0624,13.0926,237900.0
2010-03-02 14:00:00,17.33,17.36,17.32,17.33,526400.0,13.0926,13.1153,13.085,13.0926,526400.0
2010-03-02 14:30:00,17.33,17.4,17.33,17.4,233800.0,13.0926,13.1455,13.0926,13.1455,233800.0
2010-03-02 15:00:00,17.4,17.46,17.39,17.41,791800.0,13.1455,13.1908,13.1379,13.153,791800.0
2010-03-02 15:30:00,17.42,17.45,17.36,17.43,1048600.0,13.1606,13.1832,13.1153,13.1681,1048600.0
2010-03-03 09:30:00,17.56,17.56,17.37,17.42,603400.0,13.2664,13.2664,13.1228,13.1606,603400.0
2010-03-03 10:00:00,17.43,17.5,17.39,17.49,490500.0,13.1681,13.221,13.1379,13.2135,490500.0
2010-03-03 10:30:00,17.48,17.5,17.45,17.5,309200.0,13.2059,13.221,13.1832,13.221,309200.0
2010-03-03 11:00:00,17.5,17.51,17.47,17.49,241800.0,13.221,13.2286,13.1984,13.2135,241800.0
2010-03-03 11:30:00,17.49,17.49,17.4,17.43,366800.0,13.2135,13.2135,13.1455,13.1681,366800.0
2010-03-03 12:00:00,17.43,17.56,17.43,17.55,530900.0,13.1681,13.2664,13.1681,13.2588,530900.0
2010-03-03 12:30:00,17.55,17.58,17.53,17.55,691100.0,13.2588,13.2815,13.2437,13.2588,691100.0
2010-03-03 13:00:00,17.55,17.58,17.53,17.53,340600.0,13.2588,13.2815,13.2437,13.2437,340600.0
2010-03-03 13:30:00,17.53,17.58,17.44,17.47,643900.0,13.2437,13.2815,13.1757,13.1984,643900.0
2010-03-03 14:00:00,17.47,17.49,17.4,17.41,452000.0,13.1984,13.2135,13.1455,13.153,452000.0
2010-03-03 14:30:00,17.4,17.41,17.32,17.36,684100.0,13.1455,13.153,13.085,13.1153,684100.0
2010-03-03 15:00:00,17.36,17.36,17.27,17.27,600600.0,13.1153,13.1153,13.0473,13.0473,600600.0
2010-03-03 15:30:00,17.28,17.28,17.18,17.21,1568700.0,13.0548,13.0548,12.9793,13.0019,1568700.0
2010-03-04 09:30:00,17.26,17.5,17.1,17.5,435500.0,13.0397,13.221,12.9188,13.221,435500.0
2010-03-04 10:00:00,17.49,17.55,17.42,17.46,472200.0,13.2135,13.2588,13.1606,13.1908,472200.0
2010-03-04 10:30:00,17.47,17.5,17.39,17.46,426000.0,13.1984,13.221,13.1379,13.1908,426000.0
2010-03-04 11:00:00,17.45,17.51,17.44,17.46,427000.0,13.1832,13.2286,13.1757,13.1908,427000.0
2010-03-04 11:30:00,17.45,17.49,17.42,17.46,330700.0,13.1832,13.2135,13.1606,13.1908,330700.0
2010-03-04 12:00:00,17.45,17.46,17.36,17.36,193700.0,13.1832,13.1908,13.1153,13.1153,193700.0
2010-03-04 12:30:00,17.36,17.39,17.35,17.38,217300.0,13.1153,13.1379,13.1077,13.1304,217300.0
2010-03-04 13:00:00,17.38,17.46,17.38,17.44,122000.0,13.1304,13.1908,13.1304,13.1757,122000.0
2010-03-04 13:30:00,17.44,17.46,17.41,17.44,186700.0,13.1757,13.1908,13.153,13.1757,186700.0
2010-03-04 14:00:00,17.44,17.46,17.43,17.45,117700.0,13.1757,13.1908,13.1681,13.1832,117700.0
2010-03-04 14:30:00,17.45,17.46,17.42,17.42,312900.0,13.1832,13.1908,13.1606,13.1606,312900.0
2010-03-04 15:00:00,17.42,17.44,17.39,17.42,301300.0,13.1606,13.1757,13.1379,13.1606,301300.0
2010-03-04 15:30:00,17.42,17.5,17.42,17.49,622100.0,13.1606,13.221,13.1606,13.2135,622100.0
2010-03-05 09:30:00,17.06,17.34,17.06,17.16,859200.0,12.8886,13.1001,12.8886,12.9642,859200.0
2010-03-05 10:00:00,17.16,17.46,17.16,17.4,1137400.0,12.9642,13.1908,12.9642,13.1455,1137400.0
2010-03-05 10:30:00,17.4,17.4,17.23,17.26,1053100.0,13.1455,13.1455,13.017,13.0397,1053100.0
2010-03-05 11:00:00,17.27,17.27,17.11,17.11,805300.0,13.0473,13.0473,12.9264,12.9264,805300.0
2010-03-05 11:30:00,17.11,17.25,17.07,17.19,654500.0,12.9264,13.0322,12.8962,12.9868,654500.0
2010-03-05 12:00:00,17.19,17.25,17.19,17.19,255400.0,12.9868,13.0322,12.9868,12.9868,255400.0
2010-03-05 12:30:00,17.19,17.19,17.17,17.18,202100.0,12.9868,12.9868,12.9717,12.9793,202100.0
2010-03-05 13:00:00,17.18,17.2,17.11,17.2,499700.0,12.9793,12.9944,12.9264,12.9944,499700.0
2010-03-05 13:30:00,17.2,17.21,17.14,17.18,496700.0,12.9944,13.0019,12.949,12.9793,496700.0
2010-03-05 14:00:00,17.19,17.2,17.1,17.12,436600.0,12.9868,12.9944,12.9188,12.9339,436600.0
2010-03-05 14:30:00,17.12,17.18,17.11,17.17,449500.0,12.9339,12.9793,12.9264,12.9717,449500.0
2010-03-05 15:00:00,17.18,17.22,17.16,17.2,435700.0,12.9793,13.0095,12.9642,12.9944,435700.0
2010-03-05 15:30:00,17.19,17.25,17.18,17.23,725900.0,12.9868,13.0322,12.9793,13.017,725900.0
2010-03-08 09:30:00,17.27,17.45,17.1,17.44,480000.0,13.0473,13.1832,12.9188,13.1757,480000.0
2010-03-08 10:00:00,17.44,17.63,17.44,17.59,572700.0,13.1757,13.3192,13.1757,13.289,572700.0
2010-03-08 10:30:00,17.58,17.59,17.44,17.51,495800.0,13.2815,13.289,13.1757,13.2286,495800.0
2010-03-08 11:00:00,17.51,17.55,17.45,17.45,320100.0,13.2286,13.2588,13.1832,13.1832,320100.0
2010-03-08 11:30:00,17.47,17.57,17.46,17.56,132300.0,13.1984,13.2739,13.1908,13.2664,132300.0
2010-03-08 12:00:00,17.56,17.57,17.5,17.52,320100.0,13.2664,13.2739,13.221,13.2361,320100.0
2010-03-08 12:30:00,17.52,17.53,17.47,17.5,177000.0,13.2361,13.2437,13.1984,13.221,177000.0
2010-03-08 13:00:00,17.51,17.55,17.5,17.54,214000.0,13.2286,13.2588,13.221,13.2512,214000.0
2010-03-08 13:30:00,17.53,17.58,17.52,17.58,177900.0,13.2437,13.2815,13.2361,13.2815,177900.0
2010-03-08 14:00:00,17.58,17.59,17.54,17.58,227400.0,13.2815,13.289,13.2512,13.2815,227400.0
2010-03-08 14:30:00,17.58,17.6,17.57,17.6,161400.0,13.2815,13.2966,13.2739,13.2966,161400.0
2010-03-08 15:00:00,17.6,17.63,17.57,17.62,277400.0,13.2966,13.3192,13.2739,13.3117,277400.0
2010-03-08 15:30:00,17.63,17.63,17.57,17.61,734000.0,13.3192,13.3192,13.2739,13.3041,734000.0
2010-03-09 09:30:00,17.54,17.7,17.54,17.64,259600.0,13.2512,13.3721,13.2512,13.3268,259600.0
2010-03-09 10:00:00,17.64,17.69,17.6,17.66,207000.0,13.3268,13.3646,13.2966,13.3419,207000.0
2010-03-09 10:30:00,17.65,17.68,17.61,17.61,277300.0,13.3343,13.357,13.3041,13.3041,277300.0
2010-03-09 11:00:00,17.61,17.63,17.55,17.6,428400.0,13.3041,13.3192,13.2588,13.2966,428400.0
2010-03-09 11:30:00,17.59,17.63,17.56,17.59,159900.0,13.289,13.3192,13.2664,13.289,159900.0
2010-03-09 12:00:00,17.6,17.63,17.58,17.59,126100.0,13.2966,13.3192,13.2815,13.289,126100.0
2010-03-09 12:30:00,17.59,17.59,17.53,17.59,224700.0,13.289,13.289,13.2437,13.289,224700.0
2010-03-09 13:00:00,17.59,17.62,17.56,17.56,99200.0,13.289,13.3117,13.2664,13.2664,99200.0
2010-03-09 13:30:00,17.57,17.62,17.55,17.61,208000.0,13.2739,13.3117,13.2588,13.3041,208000.0
2010-03-09 14:00:00,17.61,17.63,17.59,17.6,135400.0,13.3041,13.3192,13.289,13.2966,135400.0
2010-03-09 14:30:00,17.61,17.62,17.48,17.48,358300.0,13.3041,13.3117,13.2059,13.2059,358300.0
2010-03-09 15:00:00,17.48,17.53,17.45,17.48,375400.0,13.2059,13.2437,13.1832,13.2059,375400.0
2010-03-09 15:30:00,17.48,17.6,17.47,17.59,733800.0,13.2059,13.2966,13.1984,13.289,733800.0
2010-03-10 09:30:00,17.47,17.57,17.45,17.48,471800.0,13.1984,13.2739,13.1832,13.2059,471800.0
2010-03-10 10:00:00,17.49,17.57,17.48,17.51,235100.0,13.2135,13.2739,13.2059,13.2286,235100.0
2010-03-10 10:30:00,17.52,17.65,17.52,17.57,507200.0,13.2361,13.3343,13.2361,13.2739,507200.0
2010-03-10 11:00:00,17.56,17.59,17.51,17.52,174600.0,13.2664,13.289,13.2286,13.2361,174600.0
2010-03-10 11:30:00,17.52,17.57,17.5,17.54,323700.0,13.2361,13.2739,13.221,13.2512,323700.0
2010-03-10 12:00:00,17.54,17.56,17.45,17.47,706100.0,13.2512,13.2664,13.1832,13.1984,706100.0
2010-03-10 12:30:00,17.46,17.51,17.44,17.51,167800.0,13.1908,13.2286,13.1757,13.2286,167800.0
2010-03-10 13:00:00,17.5,17.51,17.45,17.45,148500.0,13.221,13.2286,13.1832,13.1832,148500.0
2010-03-10 13:30:00,17.44,17.46,17.42,17.45,135500.0,13.1757,13.1908,13.1606,13.1832,135500.0
2010-03-10 14:00:00,17.45,17.55,17.44,17.55,172000.0,13.1832,13.2588,13.1757,13.2588,172000.0
2010-03-10 14:30:00,17.55,17.58,17.52,17.56,255000.0,13.2588,13.2815,13.2361,13.2664,255000.0
2010-03-10 15:00:00,17.56,17.57,17.49,17.49,332800.0,13.2664,13.2739,13.2135,13.2135,332800.0
2010-03-10 15:30:00,17.5,17.52,17.46,17.52,601300.0,13.221,13.2361,13.1908,13.2361,601300.0
2010-03-11 09:30:00,17.62,17.62,17.41,17.43,452300.0,13.3117,13.3117,13.153,13.1681,452300.0
2010-03-11 10:00:00,17.44,17.57,17.42,17.56,409800.0,13.1757,13.2739,13.1606,13.2664,409800.0
2010-03-11 10:30:00,17.55,17.62,17.51,17.57,200600.0,13.2588,13.3117,13.2286,13.2739,200600.0
2010-03-11 11:00:00,17.57,17.6,17.53,17.59,271700.0,13.2739,13.2966,13.2437,13.289,271700.0
2010-03-11 11:30:00,17.59,17.63,17.55,17.55,224400.0,13.289,13.3192,13.2588,13.2588,224400.0
2010-03-11 12:00:00,17.56,17.56,17.53,17.54,187700.0,13.2664,13.2664,13.2437,13.2512,187700.0
2010-03-11 12:30:00,17.55,17.65,17.55,17.64,139300.0,13.2588,13.3343,13.2588,13.3268,139300.0
2010-03-11 13:00:00,17.64,17.69,17.63,17.63,154300.0,13.3268,13.3646,13.3192,13.3192,154300.0
2010-03-11 13:30:00,17.63,17.66,17.6,17.6,83900.0,13.3192,13.3419,13.2966,13.2966,83900.0
2010-03-11 14:00:00,17.6,17.61,17.55,17.56,94200.0,13.2966,13.3041,13.2588,13.2664,94200.0
2010-03-11 14:30:00,17.56,17.65,17.56,17.65,179300.0,13.2664,13.3343,13.2664,13.3343,179300.0
2010-03-11 15:00:00,17.64,17.71,17.64,17.71,231300.0,13.3268,13.3797,13.3268,13.3797,231300.0
2010-03-11 15:30:00,17.7,17.75,17.68,17.74,511300.0,13.3721,13.4099,13.357,13.4023,511300.0
2010-03-12 09:30:00,17.84,17.9,17.7,17.71,197000.0,13.4779,13.5232,13.3721,13.3797,197000.0
2010-03-12 10:00:00,17.71,17.72,17.61,17.7,370500.0,13.3797,13.3872,13.3041,13.3721,370500.0
2010-03-12 10:30:00,17.7,17.7,17.65,17.7,233500.0,13.3721,13.3721,13.3343,13.3721,233500.0
2010-03-12 11:00:00,17.69,17.74,17.61,17.61,302900.0,13.3646,13.4023,13.3041,13.3041,302900.0
2010-03-12 11:30:00,17.61,17.62,17.58,17.59,113800.0,13.3041,13.3117,13.2815,13.289,113800.0
2010-03-12 12:00:00,17.6,17.63,17.58,17.63,97300.0,13.2966,13.3192,13.2815,13.3192,97300.0
2010-03-12 12:30:00,17.62,17.67,17.6,17.66,151800.0,13.3117,13.3495,13.2966,13.3419,151800.0
2010-03-12 13:00:00,17.66,17.67,17.63,17.65,94400.0,13.3419,13.3495,13.3192,13.3343,94400.0
2010-03-12 13:30:00,17.65,17.65,17.57,17.58,165000.0,13.3343,13.3343,13.2739,13.2815,165000.0
2010-03-12 14:00:00,17.59,17.6,17.51,17.51,204500.0,13.289,13.2966,13.2286,13.2286,204500.0
2010-03-12 14:30:00,17.52,17.56,17.5,17.5,318600.0,13.2361,13.2664,13.221,13.221,318600.0
2010-03-12 15:00:00,17.5,17.51,17.47,17.49,394600.0,13.221,13.2286,13.1984,13.2135,394600.0
2010-03-12 15:30:00,17.49,17.54,17.47,17.53,805700.0,13.2135,13.2512,13.1984,13.2437,805700.0
2010-03-15 09:30:00,17.5,17.61,17.45,17.48,273200.0,13.221,13.3041,13.1832,13.2059,273200.0
2010-03-15 10:00:00,17.48,17.5,17.41,17.41,391700.0,13.2059,13.221,13.153,13.153,391700.0
2010-03-15 10:30:00,17.41,17.42,17.33,17.35,384500.0,13.153,13.1606,13.0926,13.1077,384500.0
2010-03-15 11:00:00,17.35,17.38,17.3,17.31,256400.0,13.1077,13.1304,13.0699,13.0775,256400.0
2010-03-15 11:30:00,17.31,17.35,17.31,17.33,142200.0,13.0775,13.1077,13.0775,13.0926,142200.0
2010-03-15 12:00:00,17.33,17.37,17.32,17.36,128600.0,13.0926,13.1228,13.085,13.1153,128600.0
2010-03-15 12:30:00,17.37,17.39,17.36,17.38,108700.0,13.1228,13.1379,13.1153,13.1304,108700.0
2010-03-15 13:00:00,17.38,17.39,17.34,17.36,151300.0,13.1304,13.1379,13.1001,13.1153,151300.0
2010-03-15 13:30:00,17.35,17.38,17.35,17.35,118600.0,13.1077,13.1304,13.1077,13.1077,118600.0
2010-03-15 14:00:00,17.35,17.36,17.32,17.33,140400.0,13.1077,13.1153,13.085,13.0926,140400.0
2010-03-15 14:30:00,17.32,17.34,17.3,17.34,196200.0,13.085,13.1001,13.0699,13.1001,196200.0
2010-03-15 15:00:00,17.34,17.35,17.33,17.35,149100.0,13.1001,13.1077,13.0926,13.1077,149100.0
2010-03-15 15:30:00,17.35,17.37,17.34,17.37,596500.0,13.1077,13.1228,13.1001,13.1228,596500.0
2010-03-16 09:30:00,17.36,17.49,17.29,17.48,213700.0,13.1153,13.2135,13.0624,13.2059,213700.0
2010-03-16 10:00:00,17.48,17.52,17.42,17.46,170900.0,13.2059,13.2361,13.1606,13.1908,170900.0
2010-03-16 10:30:00,17.47,17.58,17.46,17.56,146900.0,13.1984,13.2815,13.1908,13.2664,146900.0
2010-03-16 11:00:00,17.56,17.57,17.5,17.52,276000.0,13.2664,13.2739,13.221,13.2361,276000.0
2010-03-16 11:30:00,17.52,17.54,17.5,17.54,91200.0,13.2361,13.2512,13.221,13.2512,91200.0
2010-03-16 12:00:00,17.54,17.55,17.5,17.51,214400.0,13.2512,13.2588,13.221,13.2286,214400.0
2010-03-16 12:30:00,17.52,17.53,17.51,17.53,42300.0,13.2361,13.2437,13.2286,13.2437,42300.0
2010-03-16 13:00:00,17.53,17.54,17.51,17.53,117000.0,13.2437,13.2512,13.2286,13.2437,117000.0
2010-03-16 13:30:00,17.53,17.57,17.5,17.57,116800.0,13.2437,13.2739,13.221,13.2739,116800.0
2010-03-16 14:00:00,17.56,17.63,17.55,17.6,167900.0,13.2664,13.3192,13.2588,13.2966,167900.0
2010-03-16 14:30:00,17.6,17.61,17.57,17.61,170700.0,13.2966,13.3041,13.2739,13.3041,170700.0
2010-03-16 15:00:00,17.61,17.61,17.55,17.6,168500.0,13.3041,13.3041,13.2588,13.2966,168500.0
2010-03-16 15:30:00,17.61,17.68,17.59,17.68,404700.0,13.3041,13.357,13.289,13.357,404700.0
2010-03-17 09:30:00,17.63,17.69,17.57,17.65,183400.0,13.3192,13.3646,13.2739,13.3343,183400.0
2010-03-17 10:00:00,17.64,17.65,17.54,17.6,279400.0,13.3268,13.3343,13.2512,13.2966,279400.0
2010-03-17 10:30:00,17.6,17.68,17.56,17.68,176700.0,13.2966,13.357,13.2664,13.357,176700.0
2010-03-17 11:00:00,17.68,17.76,17.66,17.75,284300.0,13.357,13.4174,13.3419,13.4099,284300.0
2010-03-17 11:30:00,17.74,17.75,17.7,17.72,291700.0,13.4023,13.4099,13.3721,13.3872,291700.0
2010-03-17 12:00:00,17.73,17.75,17.7,17.7,164600.0,13.3948,13.4099,13.3721,13.3721,164600.0
2010-03-17 12:30:00,17.7,17.74,17.68,17.73,100000.0,13.3721,13.4023,13.357,13.3948,100000.0
2010-03-17 13:00:00,17.73,17.78,17.73,17.78,458600.0,13.3948,13.4326,13.3948,13.4326,458600.0
2010-03-17 13:30:00,17.77,17.79,17.73,17.76,610400.0,13.425,13.4401,13.3948,13.4174,610400.0
2010-03-17 14:00:00,17.76,17.78,17.75,17.76,264200.0,13.4174,13.4326,13.4099,13.4174,264200.0
2010-03-17 14:30:00,17.75,17.76,17.7,17.71,368800.0,13.4099,13.4174,13.3721,13.3797,368800.0
2010-03-17 15:00:00,17.71,17.74,17.64,17.67,339900.0,13.3797,13.4023,13.3268,13.3495,339900.0
2010-03-17 15:30:00,17.67,17.71,17.65,17.7,330700.0,13.3495,13.3797,13.3343,13.3721,330700.0
2010-03-18 09:30:00,17.7,17.76,17.58,17.65,269800.0,13.3721,13.4174,13.2815,13.3343,269800.0
2010-03-18 10:00:00,17.64,17.72,17.62,17.7,334300.0,13.3268,13.3872,13.3117,13.3721,334300.0
2010-03-18 10:30:00,17.7,17.73,17.66,17.73,178200.0,13.3721,13.3948,13.3419,13.3948,178200.0
2010-03-18 11:00:00,17.73,17.75,17.67,17.68,268100.0,13.3948,13.4099,13.3495,13.357,268100.0
2010-03-18 11:30:00,17.68,17.7,17.61,17.63,220100.0,13.357,13.3721,13.3041,13.3192,220100.0
2010-03-18 12:00:00,17.63,17.65,17.6,17.65,215500.0,13.3192,13.3343,13.2966,13.3343,215500.0
2010-03-18 12:30:00,17.65,17.65,17.61,17.64,129900.0,13.3343,13.3343,13.3041,13.3268,129900.0
2010-03-18 13:00:00,17.63,17.68,17.63,17.67,119700.0,13.3192,13.357,13.3192,13.3495,119700.0
2010-03-18 13:30:00,17.67,17.68,17.61,17.63,70900.0,13.3495,13.357,13.3041,13.3192,70900.0
2010-03-18 14:00:00,17.63,17.65,17.63,17.63,116900.0,13.3192,13.3343,13.3192,13.3192,116900.0
2010-03-18 14:30:00,17.64,17.66,17.62,17.64,453000.0,13.3268,13.3419,13.3117,13.3268,453000.0
2010-03-18 15:00:00,17.64,17.65,17.62,17.64,168400.0,13.3268,13.3343,13.3117,13.3268,168400.0
2010-03-18 15:30:00,17.64,17.66,17.63,17.64,526200.0,13.3268,13.3419,13.3192,13.3268,526200.0
2010-03-19 09:30:00,17.58,17.67,17.55,17.63,734300.0,13.2815,13.3495,13.2588,13.3192,734300.0
2010-03-19 10:00:00,17.63,17.66,17.56,17.66,445800.0,13.3192,13.3419,13.2664,13.3419,445800.0
2010-03-19 10:30:00,17.66,17.74,17.65,17.72,258700.0,13.3419,13.4023,13.3343,13.3872,258700.0
2010-03-19 11:00:00,17.73,17.73,17.66,17.68,417100.0,13.3948,13.3948,13.3419,13.357,417100.0
2010-03-19 11:30:00,17.68,17.75,17.68,17.74,548200.0,13.357,13.4099,13.357,13.4023,548200.0
2010-03-19 12:00:00,17.75,17.75,17.73,17.74,291600.0,13.4099,13.4099,13.3948,13.4023,291600.0
2010-03-19 12:30:00,17.74,17.8,17.74,17.79,206500.0,13.4023,13.4477,13.4023,13.4401,206500.0
2010-03-19 13:00:00,17.79,17.79,17.69,17.75,516300.0,13.4401,13.4401,13.3646,13.4099,516300.0
2010-03-19 13:30:00,17.75,17.79,17.74,17.79,190600.0,13.4099,13.4401,13.4023,13.4401,190600.0
2010-03-19 14:00:00,17.79,17.81,17.77,17.79,484600.0,13.4401,13.4552,13.425,13.4401,484600.0
2010-03-19 14:30:00,17.79,17.8,17.76,17.8,378100.0,13.4401,13.4477,13.4174,13.4477,378100.0
2010-03-19 15:00:00,17.8,17.82,17.79,17.8,393900.0,13.4477,13.4628,13.4401,13.4477,393900.0
2010-03-19 15:30:00,17.8,17.8,17.73,17.74,1193900.0,13.4477,13.4477,13.3948,13.4023,1193900.0
2010-03-22 09:30:00,17.65,17.79,17.57,17.77,606400.0,13.3343,13.4401,13.2739,13.425,606400.0
2010-03-22 10:00:00,17.77,17.87,17.74,17.83,406000.0,13.425,13.5006,13.4023,13.4703,406000.0
2010-03-22 10:30:00,17.84,17.89,17.83,17.87,337400.0,13.4779,13.5157,13.4703,13.5006,337400.0
2010-03-22 11:00:00,17.88,17.9,17.86,17.88,331700.0,13.5081,13.5232,13.493,13.5081,331700.0
2010-03-22 11:30:00,17.89,17.92,17.88,17.9,240800.0,13.5157,13.5383,13.5081,13.5232,240800.0
2010-03-22 12:00:00,17.9,17.93,17.88,17.92,233400.0,13.5232,13.5459,13.5081,13.5383,233400.0
2010-03-22 12:30:00,17.92,17.99,17.92,17.99,205000.0,13.5383,13.5912,13.5383,13.5912,205000.0
2010-03-22 13:00:00,17.99,18.09,17.99,18.06,407600.0,13.5912,13.6668,13.5912,13.6441,407600.0
2010-03-22 13:30:00,18.06,18.07,18.03,18.06,209400.0,13.6441,13.6516,13.6214,13.6441,209400.0
2010-03-22 14:00:00,18.05,18.08,18.05,18.07,242800.0,13.6365,13.6592,13.6365,13.6516,242800.0
2010-03-22 14:30:00,18.06,18.1,18.06,18.07,317800.0,13.6441,13.6743,13.6441,13.6516,317800.0
2010-03-22 15:00:00,18.07,18.1,18.04,18.04,750700.0,13.6516,13.6743,13.629,13.629,750700.0
2010-03-22 15:30:00,18.04,18.11,18.02,18.1,1723800.0,13.629,13.6819,13.6139,13.6743,1723800.0
2010-03-23 09:30:00,18.15,18.21,18.04,18.11,373400.0,13.7121,13.7574,13.629,13.6819,373400.0
2010-03-23 10:00:00,18.11,18.14,18.05,18.12,474900.0,13.6819,13.7045,13.6365,13.6894,474900.0
2010-03-23 10:30:00,18.13,18.13,18.08,18.09,215000.0,13.697,13.697,13.6592,13.6668,215000.0
2010-03-23 11:00:00,18.08,18.1,18.03,18.04,323300.0,13.6592,13.6743,13.6214,13.629,323300.0
2010-03-23 11:30:00,18.05,18.12,18.05,18.12,118200.0,13.6365,13.6894,13.6365,13.6894,118200.0
2010-03-23 12:00:00,18.12,18.15,18.09,18.09,296600.0,13.6894,13.7121,13.6668,13.6668,296600.0
2010-03-23 12:30:00,18.1,18.14,18.09,18.14,114100.0,13.6743,13.7045,13.6668,13.7045,114100.0
2010-03-23 13:00:00,18.14,18.21,18.13,18.17,234300.0,13.7045,13.7574,13.697,13.7272,234300.0
2010-03-23 13:30:00,18.17,18.2,18.15,18.18,228700.0,13.7272,13.7499,13.7121,13.7348,228700.0
2010-03-23 14:00:00,18.17,18.23,18.17,18.22,176300.0,13.7272,13.7725,13.7272,13.765,176300.0
2010-03-23 14:30:00,18.22,18.25,18.17,18.2,255900.0,13.765,13.7876,13.7272,13.7499,255900.0
2010-03-23 15:00:00,18.2,18.25,18.19,18.23,545400.0,13.7499,13.7876,13.7423,13.7725,545400.0
2010-03-23 15:30:00,18.23,18.31,18.21,18.29,836300.0,13.7725,13.833,13.7574,13.8179,836300.0
2010-03-24 09:30:00,18.43,18.5,18.36,18.45,591700.0,13.9236,13.9765,13.8707,13.9387,591700.0
2010-03-24 10:00:00,18.45,18.53,18.4,18.49,766700.0,13.9387,13.9992,13.901,13.969,766700.0
2010-03-24 10:30:00,18.49,18.49,18.41,18.46,504700.0,13.969,13.969,13.9085,13.9463,504700.0
2010-03-24 11:00:00,18.46,18.49,18.4,18.44,401400.0,13.9463,13.969,13.901,13.9312,401400.0
2010-03-24 11:30:00,18.44,18.45,18.42,18.45,712100.0,13.9312,13.9387,13.9161,13.9387,712100.0
2010-03-24 12:00:00,18.45,18.45,18.44,18.44,480900.0,13.9387,13.9387,13.9312,13.9312,480900.0
2010-03-24 12:30:00,18.44,18.47,18.4,18.47,589400.0,13.9312,13.9538,13.901,13.9538,589400.0
2010-03-24 13:00:00,18.47,18.49,18.41,18.44,476700.0,13.9538,13.969,13.9085,13.9312,476700.0
2010-03-24 13:30:00,18.44,18.44,18.37,18.42,242200.0,13.9312,13.9312,13.8783,13.9161,242200.0
2010-03-24 14:00:00,18.41,18.43,18.39,18.39,359400.0,13.9085,13.9236,13.8934,13.8934,359400.0
2010-03-24 14:30:00,18.4,18.45,18.39,18.44,417600.0,13.901,13.9387,13.8934,13.9312,417600.0
2010-03-24 15:00:00,18.45,18.48,18.4,18.48,463500.0,13.9387,13.9614,13.901,13.9614,463500.0
2010-03-24 15:30:00,18.48,18.51,18.43,18.45,1136100.0,13.9614,13.9841,13.9236,13.9387,1136100.0
2010-03-25 09:30:00,18.5,18.56,18.25,18.3,560100.0,13.9765,14.0218,13.7876,13.8254,560100.0
2010-03-25 10:00:00,18.31,18.34,18.2,18.21,427000.0,13.833,13.8556,13.7499,13.7574,427000.0
2010-03-25 10:30:00,18.21,18.29,18.18,18.28,315300.0,13.7574,13.8179,13.7348,13.8103,315300.0
2010-03-25 11:00:00,18.28,18.47,18.27,18.4,362500.0,13.8103,13.9538,13.8027,13.901,362500.0
2010-03-25 11:30:00,18.4,18.41,18.34,18.38,408700.0,13.901,13.9085,13.8556,13.8859,408700.0
2010-03-25 12:00:00,18.38,18.44,18.36,18.42,248400.0,13.8859,13.9312,13.8707,13.9161,248400.0
2010-03-25 12:30:00,18.42,18.43,18.36,18.37,199300.0,13.9161,13.9236,13.8707,13.8783,199300.0
2010-03-25 13:00:00,18.36,18.4,18.35,18.37,224500.0,13.8707,13.901,13.8632,13.8783,224500.0
2010-03-25 13:30:00,18.38,18.38,18.25,18.25,294100.0,13.8859,13.8859,13.7876,13.7876,294100.0
2010-03-25 14:00:00,18.26,18.3,18.25,18.28,297700.0,13.7952,13.8254,13.7876,13.8103,297700.0
2010-03-25 14:30:00,18.29,18.32,18.26,18.31,352600.0,13.8179,13.8405,13.7952,13.833,352600.0
2010-03-25 15:00:00,18.31,18.38,18.3,18.33,475900.0,13.833,13.8859,13.8254,13.8481,475900.0
2010-03-25 15:30:00,18.34,18.36,18.2,18.22,935800.0,13.8556,13.8707,13.7499,13.765,935800.0
2010-03-26 09:30:00,18.25,18.27,18.15,18.21,202500.0,13.7876,13.8027,13.7121,13.7574,202500.0
2010-03-26 10:00:00,18.21,18.36,18.16,18.35,471100.0,13.7574,13.8707,13.7196,13.8632,471100.0
2010-03-26 10:30:00,18.35,18.4,18.32,18.33,390100.0,13.8632,13.901,13.8405,13.8481,390100.0
2010-03-26 11:00:00,18.32,18.49,18.3,18.48,719600.0,13.8405,13.969,13.8254,13.9614,719600.0
2010-03-26 11:30:00,18.49,18.5,18.4,18.4,569900.0,13.969,13.9765,13.901,13.901,569900.0
2010-03-26 12:00:00,18.4,18.42,18.32,18.36,492900.0,13.901,13.9161,13.8405,13.8707,492900.0
2010-03-26 12:30:00,18.36,18.49,18.35,18.44,421300.0,13.8707,13.969,13.8632,13.9312,421300.0
2010-03-26 13:00:00,18.44,18.5,18.37,18.5,478000.0,13.9312,13.9765,13.8783,13.9765,478000.0
2010-03-26 13:30:00,18.49,18.65,18.49,18.64,445800.0,13.969,14.0898,13.969,14.0823,445800.0
2010-03-26 14:00:00,18.62,18.65,18.59,18.62,449000.0,14.0672,14.0898,14.0445,14.0672,449000.0
2010-03-26 14:30:00,18.62,18.65,18.56,18.65,409700.0,14.0672,14.0898,14.0218,14.0898,409700.0
2010-03-26 15:00:00,18.64,18.74,18.59,18.71,481100.0,14.0823,14.1578,14.0445,14.1352,481100.0
2010-03-26 15:30:00,18.72,18.74,18.68,18.71,697100.0,14.1427,14.1578,14.1125,14.1352,697100.0
2010-03-29 09:30:00,18.76,18.85,18.66,18.68,387900.0,14.1729,14.2409,14.0974,14.1125,387900.0
2010-03-29 10:00:00,18.69,18.73,18.63,18.7,336100.0,14.1201,14.1503,14.0747,14.1276,336100.0
2010-03-29 10:30:00,18.7,18.83,18.69,18.78,310200.0,14.1276,14.2258,14.1201,14.188,310200.0
2010-03-29 11:00:00,18.78,18.85,18.78,18.83,222500.0,14.188,14.2409,14.188,14.2258,222500.0
2010-03-29 11:30:00,18.83,18.9,18.82,18.9,189500.0,14.2258,14.2787,14.2183,14.2787,189500.0
2010-03-29 12:00:00,18.9,18.9,18.85,18.85,261800.0,14.2787,14.2787,14.2409,14.2409,261800.0
2010-03-29 12:30:00,18.86,18.91,18.85,18.9,349100.0,14.2485,14.2863,14.2409,14.2787,349100.0
2010-03-29 13:00:00,18.91,18.93,18.89,18.91,330000.0,14.2863,14.3014,14.2711,14.2863,330000.0
2010-03-29 13:30:00,18.91,18.96,18.9,18.94,245200.0,14.2863,14.324,14.2787,14.3089,245200.0
2010-03-29 14:00:00,18.95,18.97,18.92,18.94,303000.0,14.3165,14.3316,14.2938,14.3089,303000.0
2010-03-29 14:30:00,18.95,19.0,18.92,19.0,236900.0,14.3165,14.3543,14.2938,14.3543,236900.0
2010-03-29 15:00:00,19.0,19.04,18.98,19.04,359100.0,14.3543,14.3845,14.3391,14.3845,359100.0
2010-03-29 15:30:00,19.04,19.09,19.01,19.08,698000.0,14.3845,14.4222,14.3618,14.4147,698000.0
2010-03-30 09:30:00,19.09,19.2,19.01,19.11,365200.0,14.4222,14.5054,14.3618,14.4374,365200.0
2010-03-30 10:00:00,19.11,19.16,19.09,19.12,249400.0,14.4374,14.4751,14.4222,14.4449,249400.0
2010-03-30 10:30:00,19.12,19.2,19.11,19.16,323100.0,14.4449,14.5054,14.4374,14.4751,323100.0
2010-03-30 11:00:00,19.15,19.16,19.06,19.09,319900.0,14.4676,14.4751,14.3996,14.4222,319900.0
2010-03-30 11:30:00,19.1,19.15,19.08,19.14,486800.0,14.4298,14.4676,14.4147,14.46,486800.0
2010-03-30 12:00:00,19.14,19.2,19.13,19.2,222200.0,14.46,14.5054,14.4525,14.5054,222200.0
2010-03-30 12:30:00,19.2,19.2,19.16,19.19,298600.0,14.5054,14.5054,14.4751,14.4978,298600.0
2010-03-30 13:00:00,19.19,19.19,19.1,19.11,224700.0,14.4978,14.4978,14.4298,14.4374,224700.0
2010-03-30 13:30:00,19.11,19.15,19.1,19.13,226700.0,14.4374,14.4676,14.4298,14.4525,226700.0
2010-03-30 14:00:00,19.14,19.15,19.1,19.14,255800.0,14.46,14.4676,14.4298,14.46,255800.0
2010-03-30 14:30:00,19.14,19.19,19.14,19.17,226800.0,14.46,14.4978,14.46,14.4827,226800.0
2010-03-30 15:00:00,19.17,19.2,19.17,19.2,287700.0,14.4827,14.5054,14.4827,14.5054,287700.0
2010-03-30 15:30:00,19.19,19.24,19.17,19.17,762200.0,14.4978,14.5356,14.4827,14.4827,762200.0
2010-03-31 09:30:00,19.17,19.17,19.0,19.13,469900.0,14.4827,14.4827,14.3543,14.4525,469900.0
2010-03-31 10:00:00,19.13,19.16,19.11,19.16,264900.0,14.4525,14.4751,14.4374,14.4751,264900.0
2010-03-31 10:30:00,19.15,19.16,19.15,19.16,103700.0,14.4676,14.4751,14.4676,14.4751,103700.0
2010-03-31 11:00:00,19.15,19.21,19.14,19.2,223200.0,14.4676,14.5129,14.46,14.5054,223200.0
2010-03-31 11:30:00,19.21,19.25,19.2,19.22,123400.0,14.5129,14.5431,14.5054,14.5205,123400.0
2010-03-31 12:00:00,19.23,19.23,19.21,19.22,79200.0,14.528,14.528,14.5129,14.5205,79200.0
2010-03-31 12:30:00,19.21,19.22,19.19,19.19,168400.0,14.5129,14.5205,14.4978,14.4978,168400.0
2010-03-31 13:00:00,19.2,19.2,19.19,19.2,222200.0,14.5054,14.5054,14.4978,14.5054,222200.0
2010-03-31 13:30:00,19.2,19.23,19.19,19.23,150400.0,14.5054,14.528,14.4978,14.528,150400.0
2010-03-31 14:00:00,19.23,19.23,19.19,19.19,189000.0,14.528,14.528,14.4978,14.4978,189000.0
2010-03-31 14:30:00,19.19,19.2,19.16,19.17,320800.0,14.4978,14.5054,14.4751,14.4827,320800.0
2010-03-31 15:00:00,19.18,19.19,19.14,19.18,345900.0,14.4902,14.4978,14.46,14.4902,345900.0
2010-03-31 15:30:00,19.19,19.2,19.14,19.15,833900.0,14.4978,14.5054,14.46,14.4676,833900.0
2010-04-01 09:30:00,19.23,19.3,19.09,19.25,445600.0,14.528,14.5809,14.4222,14.5431,445600.0
2010-04-01 10:00:00,19.26,19.32,19.24,19.31,338600.0,14.5507,14.596,14.5356,14.5885,338600.0
2010-04-01 10:30:00,19.31,19.48,19.3,19.39,620900.0,14.5885,14.7169,14.5809,14.6489,620900.0
2010-04-01 11:00:00,19.39,19.49,19.39,19.49,422100.0,14.6489,14.7244,14.6489,14.7244,422100.0
2010-04-01 11:30:00,19.49,19.55,19.48,19.53,298500.0,14.7244,14.7698,14.7169,14.7547,298500.0
2010-04-01 12:00:00,19.53,19.53,19.43,19.43,244100.0,14.7547,14.7547,14.6791,14.6791,244100.0
2010-04-01 12:30:00,19.43,19.45,19.4,19.43,140000.0,14.6791,14.6942,14.6564,14.6791,140000.0
2010-04-01 13:00:00,19.43,19.49,19.4,19.48,168600.0,14.6791,14.7244,14.6564,14.7169,168600.0
2010-04-01 13:30:00,19.48,19.5,19.38,19.41,300200.0,14.7169,14.732,14.6413,14.664,300200.0
2010-04-01 14:00:00,19.41,19.42,19.35,19.35,373700.0,14.664,14.6716,14.6187,14.6187,373700.0
2010-04-01 14:30:00,19.35,19.41,19.32,19.4,592200.0,14.6187,14.664,14.596,14.6564,592200.0
2010-04-01 15:00:00,19.4,19.45,19.37,19.44,399700.0,14.6564,14.6942,14.6338,14.6867,399700.0
2010-04-01 15:30:00,19.44,19.51,19.43,19.51,1319900.0,14.6867,14.7396,14.6791,14.7396,1319900.0
2010-04-05 09:30:00,19.48,19.53,19.38,19.5,352300.0,14.7169,14.7547,14.6413,14.732,352300.0
2010-04-05 10:00:00,19.5,19.53,19.44,19.48,413200.0,14.732,14.7547,14.6867,14.7169,413200.0
2010-04-05 10:30:00,19.48,19.5,19.46,19.49,394200.0,14.7169,14.732,14.7018,14.7244,394200.0
2010-04-05 11:00:00,19.49,19.51,19.44,19.47,376400.0,14.7244,14.7396,14.6867,14.7093,376400.0
2010-04-05 11:30:00,19.47,19.48,19.38,19.43,513200.0,14.7093,14.7169,14.6413,14.6791,513200.0
2010-04-05 12:00:00,19.43,19.44,19.39,19.39,297400.0,14.6791,14.6867,14.6489,14.6489,297400.0
2010-04-05 12:30:00,19.4,19.42,19.35,19.42,459000.0,14.6564,14.6716,14.6187,14.6716,459000.0
2010-04-05 13:00:00,19.42,19.44,19.37,19.38,376200.0,14.6716,14.6867,14.6338,14.6413,376200.0
2010-04-05 13:30:00,19.37,19.39,19.32,19.32,584400.0,14.6338,14.6489,14.596,14.596,584400.0
2010-04-05 14:00:00,19.32,19.34,19.29,19.31,537000.0,14.596,14.6111,14.5733,14.5885,537000.0
2010-04-05 14:30:00,19.3,19.32,19.23,19.24,603900.0,14.5809,14.596,14.528,14.5356,603900.0
2010-04-05 15:00:00,19.24,19.26,19.16,19.21,918300.0,14.5356,14.5507,14.4751,14.5129,918300.0
2010-04-05 15:30:00,19.22,19.23,19.19,19.2,1354900.0,14.5205,14.528,14.4978,14.5054,1354900.0
2010-04-06 09:30:00,19.11,19.2,19.07,19.17,385800.0,14.4374,14.5054,14.4071,14.4827,385800.0
2010-04-06 10:00:00,19.17,19.17,19.12,19.15,382300.0,14.4827,14.4827,14.4449,14.4676,382300.0
2010-04-06 10:30:00,19.15,19.21,19.13,19.17,697800.0,14.4676,14.5129,14.4525,14.4827,697800.0
2010-04-06 11:00:00,19.17,19.18,19.12,19.15,534900.0,14.4827,14.4902,14.4449,14.4676,534900.0
2010-04-06 11:30:00,19.15,19.18,19.14,19.14,243600.0,14.4676,14.4902,14.46,14.46,243600.0
2010-04-06 12:00:00,19.14,19.16,19.14,19.16,320300.0,14.46,14.4751,14.46,14.4751,320300.0
2010-04-06 12:30:00,19.16,19.18,19.13,19.15,542000.0,14.4751,14.4902,14.4525,14.4676,542000.0
2010-04-06 13:00:00,19.15,19.16,19.12,19.14,238400.0,14.4676,14.4751,14.4449,14.46,238400.0
2010-04-06 13:30:00,19.15,19.16,19.07,19.09,348400.0,14.4676,14.4751,14.4071,14.4222,348400.0
2010-04-06 14:00:00,19.08,19.1,19.05,19.09,827500.0,14.4147,14.4298,14.392,14.4222,827500.0
2010-04-06 14:30:00,19.09,19.09,18.97,18.99,576100.0,14.4222,14.4222,14.3316,14.3467,576100.0
2010-04-06 15:00:00,19.0,19.01,18.94,18.96,1014800.0,14.3543,14.3618,14.3089,14.324,1014800.0
2010-04-06 15:30:00,18.96,19.03,18.96,18.99,848700.0,14.324,14.3769,14.324,14.3467,848700.0
2010-04-07 09:30:00,18.97,19.05,18.91,19.0,904800.0,14.3316,14.392,14.2863,14.3543,904800.0
2010-04-07 10:00:00,19.0,19.11,18.99,19.06,564400.0,14.3543,14.4374,14.3467,14.3996,564400.0
2010-04-07 10:30:00,19.05,19.06,18.92,18.92,1087400.0,14.392,14.3996,14.2938,14.2938,1087400.0
2010-04-07 11:00:00,18.93,19.01,18.93,19.0,408500.0,14.3014,14.3618,14.3014,14.3543,408500.0
2010-04-07 11:30:00,19.01,19.08,18.98,19.04,347000.0,14.3618,14.4147,14.3391,14.3845,347000.0
2010-04-07 12:00:00,19.05,19.08,19.04,19.08,230900.0,14.392,14.4147,14.3845,14.4147,230900.0
2010-04-07 12:30:00,19.08,19.19,19.07,19.19,271600.0,14.4147,14.4978,14.4071,14.4978,271600.0
2010-04-07 13:00:00,19.18,19.3,19.18,19.29,487400.0,14.4902,14.5809,14.4902,14.5733,487400.0
2010-04-07 13:30:00,19.3,19.34,19.28,19.31,381400.0,14.5809,14.6111,14.5658,14.5885,381400.0
2010-04-07 14:00:00,19.31,19.35,19.3,19.34,367600.0,14.5885,14.6187,14.5809,14.6111,367600.0
2010-04-07 14:30:00,19.34,19.35,19.31,19.33,394000.0,14.6111,14.6187,14.5885,14.6036,394000.0
2010-04-07 15:00:00,19.33,19.34,19.25,19.33,633800.0,14.6036,14.6111,14.5431,14.6036,633800.0
2010-04-07 15:30:00,19.32,19.35,19.22,19.24,1704700.0,14.596,14.6187,14.5205,14.5356,1704700.0
2010-04-08 09:30:00,19.33,19.33,19.14,19.2,339800.0,14.6036,14.6036,14.46,14.5054,339800.0
2010-04-08 10:00:00,19.21,19.28,19.21,19.27,249100.0,14.5129,14.5658,14.5129,14.5582,249100.0
2010-04-08 10:30:00,19.26,19.38,19.24,19.37,320700.0,14.5507,14.6413,14.5356,14.6338,320700.0
2010-04-08 11:00:00,19.36,19.57,19.36,19.48,740400.0,14.6262,14.7849,14.6262,14.7169,740400.0
2010-04-08 11:30:00,19.48,19.5,19.45,19.48,417400.0,14.7169,14.732,14.6942,14.7169,417400.0
2010-04-08 12:00:00,19.49,19.53,19.43,19.52,278000.0,14.7244,14.7547,14.6791,14.7471,278000.0
2010-04-08 12:30:00,19.52,19.52,19.41,19.46,296000.0,14.7471,14.7471,14.664,14.7018,296000.0
2010-04-08 13:00:00,19.47,19.51,19.46,19.48,202700.0,14.7093,14.7396,14.7018,14.7169,202700.0
2010-04-08 13:30:00,19.48,19.49,19.45,19.48,267400.0,14.7169,14.7244,14.6942,14.7169,267400.0
2010-04-08 14:00:00,19.48,19.53,19.45,19.51,359900.0,14.7169,14.7547,14.6942,14.7396,359900.0
2010-04-08 14:30:00,19.51,19.59,19.51,19.56,393200.0,14.7396,14.8,14.7396,14.7773,393200.0
2010-04-08 15:00:00,19.56,19.57,19.51,19.52,324200.0,14.7773,14.7849,14.7396,14.7471,324200.0
2010-04-08 15:30:00,19.51,19.55,19.47,19.49,1076200.0,14.7396,14.7698,14.7093,14.7244,1076200.0
2010-04-09 09:30:00,19.59,19.63,19.36,19.39,482500.0,14.8,14.8302,14.6262,14.6489,482500.0
2010-04-09 10:00:00,19.38,19.45,19.35,19.38,360500.0,14.6413,14.6942,14.6187,14.6413,360500.0
2010-04-09 10:30:00,19.38,19.45,19.36,19.4,478000.0,14.6413,14.6942,14.6262,14.6564,478000.0
2010-04-09 11:00:00,19.41,19.55,19.4,19.55,336300.0,14.664,14.7698,14.6564,14.7698,336300.0
2010-04-09 11:30:00,19.55,19.55,19.44,19.44,319100.0,14.7698,14.7698,14.6867,14.6867,319100.0
2010-04-09 12:00:00,19.44,19.45,19.4,19.43,375400.0,14.6867,14.6942,14.6564,14.6791,375400.0
2010-04-09 12:30:00,19.43,19.48,19.37,19.48,597700.0,14.6791,14.7169,14.6338,14.7169,597700.0
2010-04-09 13:00:00,19.48,19.59,19.48,19.52,170300.0,14.7169,14.8,14.7169,14.7471,170300.0
2010-04-09 13:30:00,19.53,19.59,19.52,19.55,194700.0,14.7547,14.8,14.7471,14.7698,194700.0
2010-04-09 14:00:00,19.55,19.64,19.54,19.63,293900.0,14.7698,14.8378,14.7622,14.8302,293900.0
2010-04-09 14:30:00,19.63,19.67,19.6,19.65,280800.0,14.8302,14.8604,14.8075,14.8453,280800.0
2010-04-09 15:00:00,19.65,19.7,19.65,19.69,347900.0,14.8453,14.8831,14.8453,14.8755,347900.0
2010-04-09 15:30:00,19.69,19.7,19.63,19.67,860000.0,14.8755,14.8831,14.8302,14.8604,860000.0
2010-04-12 09:30:00,19.77,19.8,19.75,19.78,466000.0,14.936,14.9586,14.9209,14.9435,466000.0
2010-04-12 10:00:00,19.77,19.8,19.71,19.8,469600.0,14.936,14.9586,14.8906,14.9586,469600.0
2010-04-12 10:30:00,19.79,19.89,19.79,19.84,331900.0,14.9511,15.0266,14.9511,14.9889,331900.0
2010-04-12 11:00:00,19.85,19.93,19.84,19.89,336900.0,14.9964,15.0569,14.9889,15.0266,336900.0
2010-04-12 11:30:00,19.89,19.93,19.87,19.9,311000.0,15.0266,15.0569,15.0115,15.0342,311000.0
2010-04-12 12:00:00,19.91,19.98,19.9,19.96,361800.0,15.0417,15.0946,15.0342,15.0795,361800.0
2010-04-12 12:30:00,19.97,19.99,19.96,19.98,219400.0,15.0871,15.1022,15.0795,15.0946,219400.0
2010-04-12 13:00:00,19.97,20.0,19.97,19.99,299600.0,15.0871,15.1097,15.0871,15.1022,299600.0
2010-04-12 13:30:00,19.99,20.05,19.99,19.99,520700.0,15.1022,15.1475,15.1022,15.1022,520700.0
2010-04-12 14:00:00,19.99,20.03,19.96,20.03,321500.0,15.1022,15.1324,15.0795,15.1324,321500.0
2010-04-12 14:30:00,20.03,20.08,20.02,20.06,423300.0,15.1324,15.1702,15.1248,15.1551,423300.0
2010-04-12 15:00:00,20.07,20.1,20.05,20.08,577900.0,15.1626,15.1853,15.1475,15.1702,577900.0
2010-04-12 15:30:00,20.08,20.1,19.98,20.01,1219400.0,15.1702,15.1853,15.0946,15.1173,1219400.0
2010-04-13 09:30:00,19.93,20.0,19.88,19.88,349900.0,15.0569,15.1097,15.0191,15.0191,349900.0
2010-04-13 10:00:00,19.89,19.9,19.79,19.8,419500.0,15.0266,15.0342,14.9511,14.9586,419500.0
2010-04-13 10:30:00,19.81,19.82,19.77,19.77,361600.0,14.9662,14.9738,14.936,14.936,361600.0
2010-04-13 11:00:00,19.78,19.82,19.76,19.78,303300.0,14.9435,14.9738,14.9284,14.9435,303300.0
2010-04-13 11:30:00,19.78,19.82,19.77,19.78,219800.0,14.9435,14.9738,14.936,14.9435,219800.0
2010-04-13 12:00:00,19.78,19.8,19.77,19.79,138000.0,14.9435,14.9586,14.936,14.9511,138000.0
2010-04-13 12:30:00,19.79,19.8,19.77,19.8,154000.0,14.9511,14.9586,14.936,14.9586,154000.0
2010-04-13 13:00:00,19.8,19.81,19.77,19.77,153200.0,14.9586,14.9662,14.936,14.936,153200.0
2010-04-13 13:30:00,19.77,19.9,19.77,19.86,348900.0,14.936,15.0342,14.936,15.004,348900.0
2010-04-13 14:00:00,19.86,19.96,19.86,19.95,801900.0,15.004,15.0795,15.004,15.072,801900.0
2010-04-13 14:30:00,19.95,20.07,19.95,20.07,302900.0,15.072,15.1626,15.072,15.1626,302900.0
2010-04-13 15:00:00,20.07,20.13,20.03,20.08,405300.0,15.1626,15.208,15.1324,15.1702,405300.0
2010-04-13 15:30:00,20.09,20.09,20.04,20.08,570700.0,15.1777,15.1777,15.14,15.1702,570700.0
2010-04-14 09:30:00,20.03,20.1,19.99,20.08,302700.0,15.1324,15.1853,15.1022,15.1702,302700.0
2010-04-14 10:00:00,20.08,20.09,20.03,20.06,329600.0,15.1702,15.1777,15.1324,15.1551,329600.0
2010-04-14 10:30:00,20.06,20.08,20.05,20.07,165100.0,15.1551,15.1702,15.1475,15.1626,165100.0
2010-04-14 11:00:00,20.07,20.16,20.07,20.15,230900.0,15.1626,15.2306,15.1626,15.2231,230900.0
2010-04-14 11:30:00,20.15,20.22,20.15,20.19,408100.0,15.2231,15.2759,15.2231,15.2533,408100.0
2010-04-14 12:00:00,20.2,20.21,20.16,20.19,340500.0,15.2608,15.2684,15.2306,15.2533,340500.0
2010-04-14 12:30:00,20.19,20.28,20.19,20.25,280600.0,15.2533,15.3213,15.2533,15.2986,280600.0
2010-04-14 13:00:00,20.25,20.3,20.24,20.3,209900.0,15.2986,15.3364,15.2911,15.3364,209900.0
2010-04-14 13:30:00,20.3,20.3,20.26,20.28,309100.0,15.3364,15.3364,15.3062,15.3213,309100.0
2010-04-14 14:00:00,20.28,20.31,20.28,20.3,239200.0,15.3213,15.3439,15.3213,15.3364,239200.0
2010-04-14 14:30:00,20.29,20.31,20.26,20.26,267700.0,15.3288,15.3439,15.3062,15.3062,267700.0
2010-04-14 15:00:00,20.26,20.28,20.23,20.25,410500.0,15.3062,15.3213,15.2835,15.2986,410500.0
2010-04-14 15:30:00,20.25,20.28,20.25,20.27,503300.0,15.2986,15.3213,15.2986,15.3137,503300.0
2010-04-15 09:30:00,20.22,20.23,20.02,20.09,326100.0,15.2759,15.2835,15.1248,15.1777,326100.0
2010-04-15 10:00:00,20.08,20.28,20.08,20.23,366900.0,15.1702,15.3213,15.1702,15.2835,366900.0
2010-04-15 10:30:00,20.24,20.33,20.21,20.31,200900.0,15.2911,15.3591,15.2684,15.3439,200900.0
2010-04-15 11:00:00,20.31,20.32,20.23,20.29,261900.0,15.3439,15.3515,15.2835,15.3288,261900.0
2010-04-15 11:30:00,20.29,20.38,20.28,20.36,396500.0,15.3288,15.3968,15.3213,15.3817,396500.0
2010-04-15 12:00:00,20.36,20.47,20.35,20.43,164800.0,15.3817,15.4648,15.3742,15.4346,164800.0
2010-04-15 12:30:00,20.44,20.5,20.43,20.5,251800.0,15.4422,15.4875,15.4346,15.4875,251800.0
2010-04-15 13:00:00,20.5,20.56,20.46,20.56,329200.0,15.4875,15.5328,15.4573,15.5328,329200.0
2010-04-15 13:30:00,20.55,20.57,20.35,20.38,1500200.0,15.5253,15.5404,15.3742,15.3968,1500200.0
2010-04-15 14:00:00,20.38,20.42,20.36,20.39,288400.0,15.3968,15.427,15.3817,15.4044,288400.0
2010-04-15 14:30:00,20.39,20.47,20.39,20.46,230900.0,15.4044,15.4648,15.4044,15.4573,230900.0
2010-04-15 15:00:00,20.47,20.48,20.37,20.37,367100.0,15.4648,15.4724,15.3893,15.3893,367100.0
2010-04-15 15:30:00,20.37,20.43,20.36,20.41,368000.0,15.3893,15.4346,15.3817,15.4195,368000.0
2010-04-16 09:30:00,20.36,20.41,20.15,20.15,499300.0,15.3817,15.4195,15.2231,15.2231,499300.0
2010-04-16 10:00:00,20.18,20.27,20.13,20.15,262800.0,15.2457,15.3137,15.208,15.2231,262800.0
2010-04-16 10:30:00,20.14,20.18,19.98,20.11,373300.0,15.2155,15.2457,15.0946,15.1928,373300.0
2010-04-16 11:00:00,20.11,20.15,19.99,20.01,249400.0,15.1928,15.2231,15.1022,15.1173,249400.0
2010-04-16 11:30:00,20.0,20.02,19.88,19.89,444500.0,15.1097,15.1248,15.0191,15.0266,444500.0
2010-04-16 12:00:00,19.89,19.94,19.86,19.9,244300.0,15.0266,15.0644,15.004,15.0342,244300.0
2010-04-16 12:30:00,19.9,19.91,19.82,19.89,251400.0,15.0342,15.0417,14.9738,15.0266,251400.0
2010-04-16 13:00:00,19.9,19.91,19.8,19.81,309200.0,15.0342,15.0417,14.9586,14.9662,309200.0
2010-04-16 13:30:00,19.81,19.85,19.78,19.84,223000.0,14.9662,14.9964,14.9435,14.9889,223000.0
2010-04-16 14:00:00,19.85,19.91,19.81,19.89,346800.0,14.9964,15.0417,14.9662,15.0266,346800.0
2010-04-16 14:30:00,19.89,19.92,19.83,19.84,188800.0,15.0266,15.0493,14.9813,14.9889,188800.0
2010-04-16 15:00:00,19.84,19.9,19.83,19.89,175100.0,14.9889,15.0342,14.9813,15.0266,175100.0
2010-04-16 15:30:00,19.89,19.92,19.86,19.86,610500.0,15.0266,15.0493,15.004,15.004,610500.0
2010-04-19 09:30:00,19.79,19.92,19.46,19.81,671200.0,14.9511,15.0493,14.7018,14.9662,671200.0
2010-04-19 10:00:00,19.81,19.82,19.68,19.71,422700.0,14.9662,14.9738,14.868,14.8906,422700.0
2010-04-19 10:30:00,19.71,19.8,19.7,19.73,289800.0,14.8906,14.9586,14.8831,14.9058,289800.0
2010-04-19 11:00:00,19.74,19.78,19.7,19.75,280100.0,14.9133,14.9435,14.8831,14.9209,280100.0
2010-04-19 11:30:00,19.76,19.77,19.64,19.64,266900.0,14.9284,14.936,14.8378,14.8378,266900.0
2010-04-19 12:00:00,19.64,19.69,19.62,19.67,267500.0,14.8378,14.8755,14.8227,14.8604,267500.0
2010-04-19 12:30:00,19.68,19.73,19.67,19.72,121300.0,14.868,14.9058,14.8604,14.8982,121300.0
2010-04-19 13:00:00,19.73,19.73,19.69,19.69,121900.0,14.9058,14.9058,14.8755,14.8755,121900.0
2010-04-19 13:30:00,19.7,19.7,19.61,19.63,167300.0,14.8831,14.8831,14.8151,14.8302,167300.0
2010-04-19 14:00:00,19.63,19.78,19.61,19.78,182900.0,14.8302,14.9435,14.8151,14.9435,182900.0
2010-04-19 14:30:00,19.78,19.8,19.75,19.79,178100.0,14.9435,14.9586,14.9209,14.9511,178100.0
2010-04-19 15:00:00,19.79,19.86,19.79,19.81,230700.0,14.9511,15.004,14.9511,14.9662,230700.0
2010-04-19 15:30:00,19.81,19.89,19.78,19.88,482800.0,14.9662,15.0266,14.9435,15.0191,482800.0
2010-04-20 09:30:00,19.98,20.14,19.9,20.14,298700.0,15.0946,15.2155,15.0342,15.2155,298700.0
2010-04-20 10:00:00,20.15,20.17,20.09,20.12,266000.0,15.2231,15.2382,15.1777,15.2004,266000.0
2010-04-20 10:30:00,20.11,20.14,20.05,20.11,184500.0,15.1928,15.2155,15.1475,15.1928,184500.0
2010-04-20 11:00:00,20.11,20.11,20.01,20.01,222500.0,15.1928,15.1928,15.1173,15.1173,222500.0
2010-04-20 11:30:00,20.02,20.06,19.99,20.05,141900.0,15.1248,15.1551,15.1022,15.1475,141900.0
2010-04-20 12:00:00,20.05,20.07,20.01,20.02,184100.0,15.1475,15.1626,15.1173,15.1248,184100.0
2010-04-20 12:30:00,20.02,20.03,20.0,20.0,90600.0,15.1248,15.1324,15.1097,15.1097,90600.0
2010-04-20 13:00:00,20.01,20.06,20.0,20.06,118500.0,15.1173,15.1551,15.1097,15.1551,118500.0
2010-04-20 13:30:00,20.06,20.13,20.06,20.11,224900.0,15.1551,15.208,15.1551,15.1928,224900.0
2010-04-20 14:00:00,20.11,20.14,20.09,20.14,118500.0,15.1928,15.2155,15.1777,15.2155,118500.0
2010-04-20 14:30:00,20.13,20.16,20.11,20.14,195300.0,15.208,15.2306,15.1928,15.2155,195300.0
2010-04-20 15:00:00,20.15,20.17,20.11,20.12,185400.0,15.2231,15.2382,15.1928,15.2004,185400.0
2010-04-20 15:30:00,20.11,20.13,20.06,20.07,664800.0,15.1928,15.208,15.1551,15.1626,664800.0
2010-04-21 09:30:00,20.06,20.12,19.98,20.1,408800.0,15.1551,15.2004,15.0946,15.1853,408800.0
2010-04-21 10:00:00,20.09,20.1,20.02,20.08,201800.0,15.1777,15.1853,15.1248,15.1702,201800.0
2010-04-21 10:30:00,20.07,20.13,20.04,20.09,328500.0,15.1626,15.208,15.14,15.1777,328500.0
2010-04-21 11:00:00,20.09,20.18,20.09,20.14,262300.0,15.1777,15.2457,15.1777,15.2155,262300.0
2010-04-21 11:30:00,20.14,20.25,20.13,20.24,190300.0,15.2155,15.2986,15.208,15.2911,190300.0
2010-04-21 12:00:00,20.24,20.25,20.16,20.16,259000.0,15.2911,15.2986,15.2306,15.2306,259000.0
2010-04-21 12:30:00,20.17,20.22,20.09,20.21,744700.0,15.2382,15.2759,15.1777,15.2684,744700.0
2010-04-21 13:00:00,20.21,20.26,20.2,20.26,211200.0,15.2684,15.3062,15.2608,15.3062,211200.0
2010-04-21 13:30:00,20.26,20.31,20.25,20.3,357300.0,15.3062,15.3439,15.2986,15.3364,357300.0
2010-04-21 14:00:00,20.3,20.3,20.23,20.27,332800.0,15.3364,15.3364,15.2835,15.3137,332800.0
2010-04-21 14:30:00,20.27,20.27,20.18,20.21,213500.0,15.3137,15.3137,15.2457,15.2684,213500.0
2010-04-21 15:00:00,20.21,20.23,20.19,20.2,253000.0,15.2684,15.2835,15.2533,15.2608,253000.0
2010-04-21 15:30:00,20.2,20.23,20.19,20.21,481400.0,15.2608,15.2835,15.2533,15.2684,481400.0
2010-04-22 09:30:00,20.09,20.13,19.94,20.08,244000.0,15.1777,15.208,15.0644,15.1702,244000.0
2010-04-22 10:00:00,20.07,20.12,20.04,20.07,293200.0,15.1626,15.2004,15.14,15.1626,293200.0
2010-04-22 10:30:00,20.07,20.11,19.99,20.0,336000.0,15.1626,15.1928,15.1022,15.1097,336000.0
2010-04-22 11:00:00,20.0,20.03,19.97,20.0,194500.0,15.1097,15.1324,15.0871,15.1097,194500.0
2010-04-22 11:30:00,20.01,20.04,19.97,20.0,377400.0,15.1173,15.14,15.0871,15.1097,377400.0
2010-04-22 12:00:00,20.0,20.0,19.97,19.99,152600.0,15.1097,15.1097,15.0871,15.1022,152600.0
2010-04-22 12:30:00,19.99,19.99,19.92,19.96,195900.0,15.1022,15.1022,15.0493,15.0795,195900.0
2010-04-22 13:00:00,19.96,20.07,19.95,20.02,269100.0,15.0795,15.1626,15.072,15.1248,269100.0
2010-04-22 13:30:00,20.03,20.15,20.02,20.13,148300.0,15.1324,15.2231,15.1248,15.208,148300.0
2010-04-22 14:00:00,20.14,20.26,20.13,20.26,247000.0,15.2155,15.3062,15.208,15.3062,247000.0
2010-04-22 14:30:00,20.25,20.3,20.23,20.23,350000.0,15.2986,15.3364,15.2835,15.2835,350000.0
2010-04-22 15:00:00,20.24,20.28,20.23,20.25,299100.0,15.2911,15.3213,15.2835,15.2986,299100.0
2010-04-22 15:30:00,20.25,20.35,20.25,20.33,594200.0,15.2986,15.3742,15.2986,15.3591,594200.0
2010-04-23 09:30:00,20.35,20.38,20.07,20.13,331200.0,15.3742,15.3968,15.1626,15.208,331200.0
2010-04-23 10:00:00,20.14,20.22,20.1,20.16,412200.0,15.2155,15.2759,15.1853,15.2306,412200.0
2010-04-23 10:30:00,20.15,20.23,20.13,20.2,277100.0,15.2231,15.2835,15.208,15.2608,277100.0
2010-04-23 11:00:00,20.2,20.2,20.13,20.15,277300.0,15.2608,15.2608,15.208,15.2231,277300.0
2010-04-23 11:30:00,20.15,20.17,20.06,20.07,353800.0,15.2231,15.2382,15.1551,15.1626,353800.0
2010-04-23 12:00:00,20.06,20.12,20.06,20.08,404500.0,15.1551,15.2004,15.1551,15.1702,404500.0
2010-04-23 12:30:00,20.08,20.12,20.08,20.1,239300.0,15.1702,15.2004,15.1702,15.1853,239300.0
2010-04-23 13:00:00,20.1,20.13,20.09,20.09,512700.0,15.1853,15.208,15.1777,15.1777,512700.0
2010-04-23 13:30:00,20.1,20.1,20.07,20.07,157000.0,15.1853,15.1853,15.1626,15.1626,157000.0
2010-04-23 14:00:00,20.07,20.1,20.04,20.06,769400.0,15.1626,15.1853,15.14,15.1551,769400.0
2010-04-23 14:30:00,20.06,20.1,20.0,20.07,2347100.0,15.1551,15.1853,15.1097,15.1626,2347100.0
2010-04-23 15:00:00,20.08,20.16,20.07,20.12,358000.0,15.1702,15.2306,15.1626,15.2004,358000.0
2010-04-23 15:30:00,20.12,20.15,20.04,20.15,1091000.0,15.2004,15.2231,15.14,15.2231,1091000.0
2010-04-26 09:30:00,20.11,20.34,20.05,20.3,320000.0,15.1928,15.3666,15.1475,15.3364,320000.0
2010-04-26 10:00:00,20.3,20.3,20.17,20.22,502400.0,15.3364,15.3364,15.2382,15.2759,502400.0
2010-04-26 10:30:00,20.21,20.32,20.2,20.31,309500.0,15.2684,15.3515,15.2608,15.3439,309500.0
2010-04-26 11:00:00,20.31,20.37,20.3,20.36,139300.0,15.3439,15.3893,15.3364,15.3817,139300.0
2010-04-26 11:30:00,20.36,20.37,20.31,20.32,172200.0,15.3817,15.3893,15.3439,15.3515,172200.0
2010-04-26 12:00:00,20.31,20.34,20.3,20.34,154400.0,15.3439,15.3666,15.3364,15.3666,154400.0
2010-04-26 12:30:00,20.34,20.36,20.33,20.36,177000.0,15.3666,15.3817,15.3591,15.3817,177000.0
2010-04-26 13:00:00,20.36,20.38,20.34,20.38,164700.0,15.3817,15.3968,15.3666,15.3968,164700.0
2010-04-26 13:30:00,20.38,20.47,20.36,20.45,417200.0,15.3968,15.4648,15.3817,15.4497,417200.0
2010-04-26 14:00:00,20.45,20.51,20.44,20.5,238700.0,15.4497,15.495,15.4422,15.4875,238700.0
2010-04-26 14:30:00,20.5,20.5,20.45,20.46,366500.0,15.4875,15.4875,15.4497,15.4573,366500.0
2010-04-26 15:00:00,20.46,20.47,20.38,20.4,491700.0,15.4573,15.4648,15.3968,15.4119,491700.0
2010-04-26 15:30:00,20.4,20.45,20.38,20.42,656900.0,15.4119,15.4497,15.3968,15.427,656900.0
2010-04-27 09:30:00,20.39,20.39,20.2,20.31,284200.0,15.4044,15.4044,15.2608,15.3439,284200.0
2010-04-27 10:00:00,20.31,20.33,20.24,20.29,364100.0,15.3439,15.3591,15.2911,15.3288,364100.0
2010-04-27 10:30:00,20.3,20.31,20.17,20.2,521000.0,15.3364,15.3439,15.2382,15.2608,521000.0
2010-04-27 11:00:00,20.2,20.2,19.92,19.92,411400.0,15.2608,15.2608,15.0493,15.0493,411400.0
2010-04-27 11:30:00,19.92,19.94,19.83,19.88,469200.0,15.0493,15.0644,14.9813,15.0191,469200.0
2010-04-27 12:00:00,19.88,19.89,19.78,19.79,364100.0,15.0191,15.0266,14.9435,14.9511,364100.0
2010-04-27 12:30:00,19.8,19.82,19.78,19.8,186500.0,14.9586,14.9738,14.9435,14.9586,186500.0
2010-04-27 13:00:00,19.81,19.89,19.79,19.84,293800.0,14.9662,15.0266,14.9511,14.9889,293800.0
2010-04-27 13:30:00,19.85,19.88,19.82,19.82,294300.0,14.9964,15.0191,14.9738,14.9738,294300.0
2010-04-27 14:00:00,19.82,19.85,19.74,19.8,256100.0,14.9738,14.9964,14.9133,14.9586,256100.0
2010-04-27 14:30:00,19.8,19.81,19.74,19.74,264100.0,14.9586,14.9662,14.9133,14.9133,264100.0
2010-04-27 15:00:00,19.74,19.8,19.74,19.75,249300.0,14.9133,14.9586,14.9133,14.9209,249300.0
2010-04-27 15:30:00,19.75,19.75,19.54,19.58,1051700.0,14.9209,14.9209,14.7622,14.7924,1051700.0
2010-04-28 09:30:00,19.74,19.91,19.32,19.51,553100.0,14.9133,15.0417,14.596,14.7396,553100.0
2010-04-28 10:00:00,19.52,19.59,19.49,19.53,400100.0,14.7471,14.8,14.7244,14.7547,400100.0
2010-04-28 10:30:00,19.53,19.54,19.4,19.49,501900.0,14.7547,14.7622,14.6564,14.7244,501900.0
2010-04-28 11:00:00,19.49,19.49,19.4,19.48,449700.0,14.7244,14.7244,14.6564,14.7169,449700.0
2010-04-28 11:30:00,19.46,19.49,19.35,19.45,475200.0,14.7018,14.7244,14.6187,14.6942,475200.0
2010-04-28 12:00:00,19.46,19.53,19.38,19.51,215500.0,14.7018,14.7547,14.6413,14.7396,215500.0
2010-04-28 12:30:00,19.51,19.58,19.51,19.55,153000.0,14.7396,14.7924,14.7396,14.7698,153000.0
2010-04-28 13:00:00,19.55,19.58,19.53,19.58,104700.0,14.7698,14.7924,14.7547,14.7924,104700.0
2010-04-28 13:30:00,19.57,19.68,19.57,19.66,272100.0,14.7849,14.868,14.7849,14.8529,272100.0
2010-04-28 14:00:00,19.66,19.68,19.57,19.66,322700.0,14.8529,14.868,14.7849,14.8529,322700.0
2010-04-28 14:30:00,19.66,19.76,19.65,19.74,383300.0,14.8529,14.9284,14.8453,14.9133,383300.0
2010-04-28 15:00:00,19.74,19.78,19.72,19.77,210500.0,14.9133,14.9435,14.8982,14.936,210500.0
2010-04-28 15:30:00,19.78,19.78,19.64,19.69,732100.0,14.9435,14.9435,14.8378,14.8755,732100.0
2010-04-29 09:30:00,19.77,19.95,19.73,19.85,209200.0,14.936,15.072,14.9058,14.9964,209200.0
2010-04-29 10:00:00,19.84,19.91,19.79,19.87,199200.0,14.9889,15.0417,14.9511,15.0115,199200.0
2010-04-29 10:30:00,19.87,19.88,19.81,19.82,260600.0,15.0115,15.0191,14.9662,14.9738,260600.0
2010-04-29 11:00:00,19.82,19.83,19.68,19.72,248200.0,14.9738,14.9813,14.868,14.8982,248200.0
2010-04-29 11:30:00,19.71,19.79,19.7,19.79,379500.0,14.8906,14.9511,14.8831,14.9511,379500.0
2010-04-29 12:00:00,19.79,19.81,19.76,19.77,142200.0,14.9511,14.9662,14.9284,14.936,142200.0
2010-04-29 12:30:00,19.78,19.78,19.67,19.7,407200.0,14.9435,14.9435,14.8604,14.8831,407200.0
2010-04-29 13:00:00,19.7,19.7,19.69,19.7,179900.0,14.8831,14.8831,14.8755,14.8831,179900.0
2010-04-29 13:30:00,19.7,19.81,19.69,19.8,154600.0,14.8831,14.9662,14.8755,14.9586,154600.0
2010-04-29 14:00:00,19.8,19.86,19.8,19.86,176700.0,14.9586,15.004,14.9586,15.004,176700.0
2010-04-29 14:30:00,19.86,19.87,19.83,19.84,164600.0,15.004,15.0115,14.9813,14.9889,164600.0
2010-04-29 15:00:00,19.83,19.84,19.76,19.81,172000.0,14.9813,14.9889,14.9284,14.9662,172000.0
2010-04-29 15:30:00,19.81,19.89,19.79,19.87,623700.0,14.9662,15.0266,14.9511,15.0115,623700.0
2010-04-30 09:30:00,19.82,19.89,19.67,19.68,158400.0,14.9738,15.0266,14.8604,14.868,158400.0
2010-04-30 10:00:00,19.69,19.72,19.6,19.68,184200.0,14.8755,14.8982,14.8075,14.868,184200.0
2010-04-30 10:30:00,19.68,19.82,19.63,19.76,482600.0,14.868,14.9738,14.8302,14.9284,482600.0
2010-04-30 11:00:00,19.77,19.86,19.75,19.82,212300.0,14.936,15.004,14.9209,14.9738,212300.0
2010-04-30 11:30:00,19.83,19.94,19.83,19.91,236200.0,14.9813,15.0644,14.9813,15.0417,236200.0
2010-04-30 12:00:00,19.91,19.92,19.77,19.78,137800.0,15.0417,15.0493,14.936,14.9435,137800.0
2010-04-30 12:30:00,19.79,19.83,19.72,19.75,177000.0,14.9511,14.9813,14.8982,14.9209,177000.0
2010-04-30 13:00:00,19.74,19.75,19.69,19.71,128500.0,14.9133,14.9209,14.8755,14.8906,128500.0
2010-04-30 13:30:00,19.72,19.76,19.7,19.75,377300.0,14.8982,14.9284,14.8831,14.9209,377300.0
2010-04-30 14:00:00,19.75,19.78,19.72,19.77,169100.0,14.9209,14.9435,14.8982,14.936,169100.0
2010-04-30 14:30:00,19.77,19.79,19.69,19.73,207300.0,14.936,14.9511,14.8755,14.9058,207300.0
2010-04-30 15:00:00,19.73,19.76,19.68,19.71,372100.0,14.9058,14.9284,14.868,14.8906,372100.0
2010-04-30 15:30:00,19.71,19.72,19.59,19.6,654000.0,14.8906,14.8982,14.8,14.8075,654000.0
2010-05-03 09:30:00,19.86,19.86,19.4,19.59,429300.0,15.004,15.004,14.6564,14.8,429300.0
2010-05-03 10:00:00,19.59,19.67,19.55,19.65,289700.0,14.8,14.8604,14.7698,14.8453,289700.0
2010-05-03 10:30:00,19.65,19.74,19.63,19.72,274300.0,14.8453,14.9133,14.8302,14.8982,274300.0
2010-05-03 11:00:00,19.71,19.84,19.71,19.83,176800.0,14.8906,14.9889,14.8906,14.9813,176800.0
2010-05-03 11:30:00,19.83,19.9,19.82,19.9,205200.0,14.9813,15.0342,14.9738,15.0342,205200.0
2010-05-03 12:00:00,19.9,19.96,19.87,19.96,176200.0,15.0342,15.0795,15.0115,15.0795,176200.0
2010-05-03 12:30:00,19.95,20.0,19.9,19.94,367500.0,15.072,15.1097,15.0342,15.0644,367500.0
2010-05-03 13:00:00,19.94,20.02,19.91,20.01,127100.0,15.0644,15.1248,15.0417,15.1173,127100.0
2010-05-03 13:30:00,20.02,20.07,20.0,20.0,483800.0,15.1248,15.1626,15.1097,15.1097,483800.0
2010-05-03 14:00:00,20.0,20.01,19.93,19.99,302300.0,15.1097,15.1173,15.0569,15.1022,302300.0
2010-05-03 14:30:00,19.99,20.03,19.97,20.03,151200.0,15.1022,15.1324,15.0871,15.1324,151200.0
2010-05-03 15:00:00,20.03,20.03,19.9,19.92,310300.0,15.1324,15.1324,15.0342,15.0493,310300.0
2010-05-03 15:30:00,19.91,19.99,19.9,19.91,680800.0,15.0417,15.1022,15.0342,15.0417,680800.0
2010-05-04 09:30:00,19.61,19.8,19.37,19.7,277300.0,14.8151,14.9586,14.6338,14.8831,277300.0
2010-05-04 10:00:00,19.71,19.78,19.65,19.72,243300.0,14.8906,14.9435,14.8453,14.8982,243300.0
2010-05-04 10:30:00,19.72,19.73,19.48,19.5,327900.0,14.8982,14.9058,14.7169,14.732,327900.0
2010-05-04 11:00:00,19.5,19.51,19.42,19.44,270300.0,14.732,14.7396,14.6716,14.6867,270300.0
2010-05-04 11:30:00,19.45,19.52,19.43,19.52,149600.0,14.6942,14.7471,14.6791,14.7471,149600.0
2010-05-04 12:00:00,19.51,19.55,19.48,19.55,260600.0,14.7396,14.7698,14.7169,14.7698,260600.0
2010-05-04 12:30:00,19.55,19.62,19.54,19.6,135200.0,14.7698,14.8227,14.7622,14.8075,135200.0
2010-05-04 13:00:00,19.6,19.6,19.52,19.52,133600.0,14.8075,14.8075,14.7471,14.7471,133600.0
2010-05-04 13:30:00,19.52,19.64,19.52,19.59,159500.0,14.7471,14.8378,14.7471,14.8,159500.0
2010-05-04 14:00:00,19.6,19.63,19.54,19.56,173100.0,14.8075,14.8302,14.7622,14.7773,173100.0
2010-05-04 14:30:00,19.56,19.59,19.53,19.58,215200.0,14.7773,14.8,14.7547,14.7924,215200.0
2010-05-04 15:00:00,19.57,19.61,19.53,19.6,242300.0,14.7849,14.8151,14.7547,14.8075,242300.0
2010-05-04 15:30:00,19.6,19.6,19.48,19.53,465500.0,14.8075,14.8075,14.7169,14.7547,465500.0
2010-05-05 09:30:00,19.31,19.56,19.18,19.35,317800.0,14.5885,14.7773,14.4902,14.6187,317800.0
2010-05-05 10:00:00,19.34,19.56,19.3,19.53,324200.0,14.6111,14.7773,14.5809,14.7547,324200.0
2010-05-05 10:30:00,19.53,19.65,19.5,19.63,152800.0,14.7547,14.8453,14.732,14.8302,152800.0
2010-05-05 11:00:00,19.64,19.71,19.59,19.68,151000.0,14.8378,14.8906,14.8,14.868,151000.0
2010-05-05 11:30:00,19.68,19.77,19.66,19.75,125500.0,14.868,14.936,14.8529,14.9209,125500.0
2010-05-05 12:00:00,19.75,19.78,19.74,19.76,136100.0,14.9209,14.9435,14.9133,14.9284,136100.0
2010-05-05 12:30:00,19.75,19.78,19.68,19.73,190700.0,14.9209,14.9435,14.868,14.9058,190700.0
2010-05-05 13:00:00,19.73,19.77,19.68,19.75,179200.0,14.9058,14.936,14.868,14.9209,179200.0
2010-05-05 13:30:00,19.74,19.75,19.6,19.6,389000.0,14.9133,14.9209,14.8075,14.8075,389000.0
2010-05-05 14:00:00,19.6,19.61,19.44,19.46,449600.0,14.8075,14.8151,14.6867,14.7018,449600.0
2010-05-05 14:30:00,19.45,19.46,19.35,19.37,386300.0,14.6942,14.7018,14.6187,14.6338,386300.0
2010-05-05 15:00:00,19.38,19.46,19.37,19.41,627700.0,14.6413,14.7018,14.6338,14.664,627700.0
2010-05-05 15:30:00,19.41,19.45,19.27,19.42,1390200.0,14.664,14.6942,14.5582,14.6716,1390200.0
2010-05-06 09:30:00,19.44,19.48,19.11,19.17,801900.0,14.6867,14.7169,14.4374,14.4827,801900.0
2010-05-06 10:00:00,19.17,19.25,19.13,19.18,528600.0,14.4827,14.5431,14.4525,14.4902,528600.0
2010-05-06 10:30:00,19.17,19.22,19.07,19.12,349400.0,14.4827,14.5205,14.4071,14.4449,349400.0
2010-05-06 11:00:00,19.13,19.17,19.04,19.13,257800.0,14.4525,14.4827,14.3845,14.4525,257800.0
2010-05-06 11:30:00,19.13,19.14,18.89,18.95,386500.0,14.4525,14.46,14.2711,14.3165,386500.0
2010-05-06 12:00:00,18.96,19.01,18.93,18.97,297600.0,14.324,14.3618,14.3014,14.3316,297600.0
2010-05-06 12:30:00,18.97,18.99,18.9,18.96,169800.0,14.3316,14.3467,14.2787,14.324,169800.0
2010-05-06 13:00:00,18.96,19.0,18.79,18.86,295000.0,14.324,14.3543,14.1956,14.2485,295000.0
2010-05-06 13:30:00,18.86,18.87,18.79,18.8,402900.0,14.2485,14.256,14.1956,14.2032,402900.0
2010-05-06 14:00:00,18.81,18.83,18.5,18.5,736300.0,14.2107,14.2258,13.9765,13.9765,736300.0
2010-05-06 14:30:00,18.51,18.68,16.88,18.65,1231700.0,13.9841,14.1125,12.7526,14.0898,1231700.0
2010-05-06 15:00:00,18.65,18.7,17.83,18.5,759100.0,14.0898,14.1276,13.4703,13.9765,759100.0
2010-05-06 15:30:00,18.5,18.74,18.48,18.49,1673800.0,13.9765,14.1578,13.9614,13.969,1673800.0
2010-05-07 09:30:00,18.7,18.97,18.45,18.85,445100.0,14.1276,14.3316,13.9387,14.2409,445100.0
2010-05-07 10:00:00,18.85,18.85,18.21,18.3,769700.0,14.2409,14.2409,13.7574,13.8254,769700.0
2010-05-07 10:30:00,18.3,18.46,18.25,18.37,508900.0,13.8254,13.9463,13.7876,13.8783,508900.0
2010-05-07 11:00:00,18.37,18.68,18.33,18.51,583400.0,13.8783,14.1125,13.8481,13.9841,583400.0
2010-05-07 11:30:00,18.52,18.7,18.43,18.63,668300.0,13.9916,14.1276,13.9236,14.0747,668300.0
2010-05-07 12:00:00,18.62,18.86,18.57,18.66,763400.0,14.0672,14.2485,14.0294,14.0974,763400.0
2010-05-07 12:30:00,18.65,18.78,18.58,18.7,482800.0,14.0898,14.188,14.0369,14.1276,482800.0
2010-05-07 13:00:00,18.7,18.75,18.52,18.54,450900.0,14.1276,14.1654,13.9916,14.0067,450900.0
2010-05-07 13:30:00,18.53,18.74,18.53,18.61,484300.0,13.9992,14.1578,13.9992,14.0596,484300.0
2010-05-07 14:00:00,18.62,18.67,18.53,18.57,522200.0,14.0672,14.1049,13.9992,14.0294,522200.0
2010-05-07 14:30:00,18.57,18.77,18.56,18.64,947000.0,14.0294,14.1805,14.0218,14.0823,947000.0
2010-05-07 15:00:00,18.65,18.69,18.49,18.66,715000.0,14.0898,14.1201,13.969,14.0974,715000.0
2010-05-07 15:30:00,18.66,18.73,18.54,18.63,1598100.0,14.0974,14.1503,14.0067,14.0747,1598100.0
2010-05-10 09:30:00,19.57,20.04,18.57,18.72,1409700.0,14.7849,15.14,14.0294,14.1427,1409700.0
2010-05-10 10:00:00,18.72,19.32,18.7,18.88,959200.0,14.1427,14.596,14.1276,14.2636,959200.0
2010-05-10 10:30:00,18.88,19.0,18.76,18.8,722600.0,14.2636,14.3543,14.1729,14.2032,722600.0
2010-05-10 11:00:00,18.8,18.94,18.51,18.63,685700.0,14.2032,14.3089,13.9841,14.0747,685700.0
2010-05-10 11:30:00,18.64,18.8,18.59,18.67,570900.0,14.0823,14.2032,14.0445,14.1049,570900.0
2010-05-10 12:00:00,18.67,18.69,18.56,18.56,332000.0,14.1049,14.1201,14.0218,14.0218,332000.0
2010-05-10 12:30:00,18.57,18.57,18.32,18.37,468000.0,14.0294,14.0294,13.8405,13.8783,468000.0
2010-05-10 13:00:00,18.37,18.42,18.16,18.28,581500.0,13.8783,13.9161,13.7196,13.8103,581500.0
2010-05-10 13:30:00,18.27,18.31,18.09,18.14,455400.0,13.8027,13.833,13.6668,13.7045,455400.0
2010-05-10 14:00:00,18.14,18.35,18.06,18.25,584400.0,13.7045,13.8632,13.6441,13.7876,584400.0
2010-05-10 14:30:00,18.25,18.26,18.14,18.21,424700.0,13.7876,13.7952,13.7045,13.7574,424700.0
2010-05-10 15:00:00,18.21,18.21,18.05,18.16,712400.0,13.7574,13.7574,13.6365,13.7196,712400.0
2010-05-10 15:30:00,18.15,18.24,18.11,18.24,1090400.0,13.7121,13.7801,13.6819,13.7801,1090400.0
2010-05-11 09:30:00,17.64,17.86,17.55,17.82,1174800.0,13.3268,13.493,13.2588,13.4628,1174800.0
2010-05-11 10:00:00,17.82,17.83,17.51,17.53,797000.0,13.4628,13.4703,13.2286,13.2437,797000.0
2010-05-11 10:30:00,17.53,17.72,17.48,17.7,628500.0,13.2437,13.3872,13.2059,13.3721,628500.0
2010-05-11 11:00:00,17.7,17.77,17.67,17.76,383800.0,13.3721,13.425,13.3495,13.4174,383800.0
2010-05-11 11:30:00,17.76,17.76,17.6,17.69,753500.0,13.4174,13.4174,13.2966,13.3646,753500.0
2010-05-11 12:00:00,17.69,17.89,17.69,17.88,659700.0,13.3646,13.5157,13.3646,13.5081,659700.0
2010-05-11 12:30:00,17.88,17.94,17.87,17.93,609300.0,13.5081,13.5534,13.5006,13.5459,609300.0
2010-05-11 13:00:00,17.94,18.0,17.88,17.99,597600.0,13.5534,13.5988,13.5081,13.5912,597600.0
2010-05-11 13:30:00,18.0,18.04,17.9,18.04,411500.0,13.5988,13.629,13.5232,13.629,411500.0
2010-05-11 14:00:00,18.03,18.04,17.95,18.0,634800.0,13.6214,13.629,13.561,13.5988,634800.0
2010-05-11 14:30:00,18.0,18.0,17.91,17.91,513100.0,13.5988,13.5988,13.5308,13.5308,513100.0
2010-05-11 15:00:00,17.92,17.99,17.87,17.98,1270000.0,13.5383,13.5912,13.5006,13.5837,1270000.0
2010-05-11 15:30:00,17.97,18.13,17.97,18.05,1424400.0,13.5761,13.697,13.5761,13.6365,1424400.0
2010-05-12 09:30:00,18.09,18.33,18.03,18.32,481800.0,13.6668,13.8481,13.6214,13.8405,481800.0
2010-05-12 10:00:00,18.33,18.35,18.26,18.33,496800.0,13.8481,13.8632,13.7952,13.8481,496800.0
2010-05-12 10:30:00,18.33,18.35,18.23,18.34,622400.0,13.8481,13.8632,13.7725,13.8556,622400.0
2010-05-12 11:00:00,18.35,18.35,18.23,18.3,750300.0,13.8632,13.8632,13.7725,13.8254,750300.0
2010-05-12 11:30:00,18.3,18.33,18.26,18.31,401000.0,13.8254,13.8481,13.7952,13.833,401000.0
2010-05-12 12:00:00,18.31,18.41,18.3,18.4,475500.0,13.833,13.9085,13.8254,13.901,475500.0
2010-05-12 12:30:00,18.4,18.41,18.27,18.3,388100.0,13.901,13.9085,13.8027,13.8254,388100.0
2010-05-12 13:00:00,18.3,18.32,18.24,18.27,316500.0,13.8254,13.8405,13.7801,13.8027,316500.0
2010-05-12 13:30:00,18.28,18.3,18.13,18.15,456600.0,13.8103,13.8254,13.697,13.7121,456600.0
2010-05-12 14:00:00,18.15,18.23,18.14,18.2,573300.0,13.7121,13.7725,13.7045,13.7499,573300.0
2010-05-12 14:30:00,18.2,18.21,18.13,18.14,375700.0,13.7499,13.7574,13.697,13.7045,375700.0
2010-05-12 15:00:00,18.14,18.17,18.13,18.15,578700.0,13.7045,13.7272,13.697,13.7121,578700.0
2010-05-12 15:30:00,18.14,18.17,18.12,18.13,908500.0,13.7045,13.7272,13.6894,13.697,908500.0
2010-05-13 09:30:00,18.14,18.26,17.98,18.19,387200.0,13.7045,13.7952,13.5837,13.7423,387200.0
2010-05-13 10:00:00,18.19,18.25,18.13,18.24,411400.0,13.7423,13.7876,13.697,13.7801,411400.0
2010-05-13 10:30:00,18.25,18.27,18.2,18.2,579500.0,13.7876,13.8027,13.7499,13.7499,579500.0
2010-05-13 11:00:00,18.2,18.22,18.16,18.2,553200.0,13.7499,13.765,13.7196,13.7499,553200.0
2010-05-13 11:30:00,18.2,18.25,18.19,18.22,344800.0,13.7499,13.7876,13.7423,13.765,344800.0
2010-05-13 12:00:00,18.22,18.25,18.18,18.22,256900.0,13.765,13.7876,13.7348,13.765,256900.0
2010-05-13 12:30:00,18.23,18.34,18.22,18.3,453700.0,13.7725,13.8556,13.765,13.8254,453700.0
2010-05-13 13:00:00,18.31,18.39,18.28,18.38,276500.0,13.833,13.8934,13.8103,13.8859,276500.0
2010-05-13 13:30:00,18.38,18.42,18.33,18.35,451700.0,13.8859,13.9161,13.8481,13.8632,451700.0
2010-05-13 14:00:00,18.34,18.38,18.26,18.26,511400.0,13.8556,13.8859,13.7952,13.7952,511400.0
2010-05-13 14:30:00,18.25,18.28,18.2,18.22,414000.0,13.7876,13.8103,13.7499,13.765,414000.0
2010-05-13 15:00:00,18.23,18.23,18.13,18.17,501400.0,13.7725,13.7725,13.697,13.7272,501400.0
2010-05-13 15:30:00,18.16,18.2,18.11,18.13,884600.0,13.7196,13.7499,13.6819,13.697,884600.0
2010-05-14 09:30:00,18.0,18.24,17.7,17.75,476500.0,13.5988,13.7801,13.3721,13.4099,476500.0
2010-05-14 10:00:00,17.75,17.86,17.66,17.78,521600.0,13.4099,13.493,13.3419,13.4326,521600.0
2010-05-14 10:30:00,17.78,17.86,17.72,17.83,337600.0,13.4326,13.493,13.3872,13.4703,337600.0
2010-05-14 11:00:00,17.83,17.83,17.59,17.66,397800.0,13.4703,13.4703,13.289,13.3419,397800.0
2010-05-14 11:30:00,17.65,17.72,17.59,17.67,318500.0,13.3343,13.3872,13.289,13.3495,318500.0
2010-05-14 12:00:00,17.67,17.67,17.54,17.57,398100.0,13.3495,13.3495,13.2512,13.2739,398100.0
2010-05-14 12:30:00,17.57,17.57,17.47,17.54,429900.0,13.2739,13.2739,13.1984,13.2512,429900.0
2010-05-14 13:00:00,17.54,17.58,17.47,17.53,392000.0,13.2512,13.2815,13.1984,13.2437,392000.0
2010-05-14 13:30:00,17.52,17.61,17.45,17.59,803900.0,13.2361,13.3041,13.1832,13.289,803900.0
2010-05-14 14:00:00,17.59,17.59,17.49,17.56,312300.0,13.289,13.289,13.2135,13.2664,312300.0
2010-05-14 14:30:00,17.56,17.66,17.56,17.6,526000.0,13.2664,13.3419,13.2664,13.2966,526000.0
2010-05-14 15:00:00,17.6,17.63,17.56,17.59,1400300.0,13.2966,13.3192,13.2664,13.289,1400300.0
2010-05-14 15:30:00,17.6,17.72,17.59,17.7,745100.0,13.2966,13.3872,13.289,13.3721,745100.0
2010-05-17 09:30:00,17.8,17.91,17.63,17.75,244200.0,13.4477,13.5308,13.3192,13.4099,244200.0
2010-05-17 10:00:00,17.75,17.81,17.69,17.73,278900.0,13.4099,13.4552,13.3646,13.3948,278900.0
2010-05-17 10:30:00,17.72,17.77,17.67,17.75,437200.0,13.3872,13.425,13.3495,13.4099,437200.0
2010-05-17 11:00:00,17.74,17.77,17.61,17.67,417700.0,13.4023,13.425,13.3041,13.3495,417700.0
2010-05-17 11:30:00,17.67,17.76,17.6,17.61,291800.0,13.3495,13.4174,13.2966,13.3041,291800.0
2010-05-17 12:00:00,17.62,17.62,17.38,17.5,463600.0,13.3117,13.3117,13.1304,13.221,463600.0
2010-05-17 12:30:00,17.49,17.55,17.48,17.5,188100.0,13.2135,13.2588,13.2059,13.221,188100.0
2010-05-17 13:00:00,17.5,17.59,17.47,17.55,217700.0,13.221,13.289,13.1984,13.2588,217700.0
2010-05-17 13:30:00,17.55,17.59,17.46,17.53,178000.0,13.2588,13.289,13.1908,13.2437,178000.0
2010-05-17 14:00:00,17.52,17.57,17.47,17.48,217700.0,13.2361,13.2739,13.1984,13.2059,217700.0
2010-05-17 14:30:00,17.48,17.59,17.47,17.54,967300.0,13.2059,13.289,13.1984,13.2512,967300.0
2010-05-17 15:00:00,17.53,17.62,17.53,17.58,415000.0,13.2437,13.3117,13.2437,13.2815,415000.0
2010-05-17 15:30:00,17.57,17.69,17.57,17.63,890000.0,13.2739,13.3646,13.2739,13.3192,890000.0
2010-05-18 09:30:00,17.86,18.0,17.73,17.98,491800.0,13.493,13.5988,13.3948,13.5837,491800.0
2010-05-18 10:00:00,17.97,18.03,17.91,17.92,462800.0,13.5761,13.6214,13.5308,13.5383,462800.0
2010-05-18 10:30:00,17.92,17.98,17.88,17.94,441800.0,13.5383,13.5837,13.5081,13.5534,441800.0
2010-05-18 11:00:00,17.94,18.02,17.91,18.01,528100.0,13.5534,13.6139,13.5308,13.6063,528100.0
2010-05-18 11:30:00,18.01,18.03,17.92,17.93,322400.0,13.6063,13.6214,13.5383,13.5459,322400.0
2010-05-18 12:00:00,17.93,17.98,17.89,17.95,364100.0,13.5459,13.5837,13.5157,13.561,364100.0
2010-05-18 12:30:00,17.94,17.98,17.89,17.89,219000.0,13.5534,13.5837,13.5157,13.5157,219000.0
2010-05-18 13:00:00,17.88,17.91,17.79,17.86,457600.0,13.5081,13.5308,13.4401,13.493,457600.0
2010-05-18 13:30:00,17.86,17.89,17.81,17.82,459100.0,13.493,13.5157,13.4552,13.4628,459100.0
2010-05-18 14:00:00,17.82,17.88,17.79,17.82,540900.0,13.4628,13.5081,13.4401,13.4628,540900.0
2010-05-18 14:30:00,17.81,17.82,17.7,17.71,519800.0,13.4552,13.4628,13.3721,13.3797,519800.0
2010-05-18 15:00:00,17.72,17.81,17.64,17.75,913000.0,13.3872,13.4552,13.3268,13.4099,913000.0
2010-05-18 15:30:00,17.75,17.81,17.74,17.8,1676100.0,13.4099,13.4552,13.4023,13.4477,1676100.0
2010-05-19 09:30:00,17.74,17.92,17.74,17.9,415900.0,13.4023,13.5383,13.4023,13.5232,415900.0
2010-05-19 10:00:00,17.91,17.91,17.64,17.77,586100.0,13.5308,13.5308,13.3268,13.425,586100.0
2010-05-19 10:30:00,17.77,17.81,17.66,17.69,657000.0,13.425,13.4552,13.3419,13.3646,657000.0
2010-05-19 11:00:00,17.69,17.73,17.52,17.56,652300.0,13.3646,13.3948,13.2361,13.2664,652300.0
2010-05-19 11:30:00,17.56,17.63,17.47,17.63,508600.0,13.2664,13.3192,13.1984,13.3192,508600.0
2010-05-19 12:00:00,17.62,17.69,17.58,17.65,573900.0,13.3117,13.3646,13.2815,13.3343,573900.0
2010-05-19 12:30:00,17.65,17.71,17.62,17.71,541900.0,13.3343,13.3797,13.3117,13.3797,541900.0
2010-05-19 13:00:00,17.71,17.89,17.62,17.88,879800.0,13.3797,13.5157,13.3117,13.5081,879800.0
2010-05-19 13:30:00,17.88,17.97,17.77,17.93,1090200.0,13.5081,13.5761,13.425,13.5459,1090200.0
2010-05-19 14:00:00,17.94,17.98,17.82,17.92,540800.0,13.5534,13.5837,13.4628,13.5383,540800.0
2010-05-19 14:30:00,17.92,18.01,17.84,17.96,963800.0,13.5383,13.6063,13.4779,13.5685,963800.0
2010-05-19 15:00:00,17.96,17.97,17.82,17.85,857200.0,13.5685,13.5761,13.4628,13.4854,857200.0
2010-05-19 15:30:00,17.85,17.89,17.79,17.8,1282800.0,13.4854,13.5157,13.4401,13.4477,1282800.0
2010-05-20 09:30:00,17.63,17.63,17.02,17.35,534000.0,13.3192,13.3192,12.8584,13.1077,534000.0
2010-05-20 10:00:00,17.35,17.36,17.02,17.08,702700.0,13.1077,13.1153,12.8584,12.9037,702700.0
2010-05-20 10:30:00,17.08,17.19,17.06,17.14,1060000.0,12.9037,12.9868,12.8886,12.949,1060000.0
2010-05-20 11:00:00,17.14,17.18,17.07,17.18,374800.0,12.949,12.9793,12.8962,12.9793,374800.0
2010-05-20 11:30:00,17.17,17.18,17.04,17.04,583500.0,12.9717,12.9793,12.8735,12.8735,583500.0
2010-05-20 12:00:00,17.05,17.21,17.04,17.14,617600.0,12.8811,13.0019,12.8735,12.949,617600.0
2010-05-20 12:30:00,17.15,17.17,17.05,17.06,300700.0,12.9566,12.9717,12.8811,12.8886,300700.0
2010-05-20 13:00:00,17.06,17.18,17.05,17.13,407000.0,12.8886,12.9793,12.8811,12.9415,407000.0
2010-05-20 13:30:00,17.13,17.2,17.13,17.15,555900.0,12.9415,12.9944,12.9415,12.9566,555900.0
2010-05-20 14:00:00,17.15,17.21,17.07,17.16,473400.0,12.9566,13.0019,12.8962,12.9642,473400.0
2010-05-20 14:30:00,17.15,17.25,17.13,17.14,823000.0,12.9566,13.0322,12.9415,12.949,823000.0
2010-05-20 15:00:00,17.15,17.21,17.12,17.17,626200.0,12.9566,13.0019,12.9339,12.9717,626200.0
2010-05-20 15:30:00,17.17,17.19,16.95,16.95,1437900.0,12.9717,12.9868,12.8055,12.8055,1437900.0
2010-05-21 09:30:00,16.71,16.93,16.56,16.9,769100.0,12.6242,12.7904,12.5109,12.7677,769100.0
2010-05-21 10:00:00,16.89,16.92,16.78,16.85,561200.0,12.7602,12.7828,12.6771,12.73,561200.0
2010-05-21 10:30:00,16.86,16.9,16.78,16.82,230100.0,12.7375,12.7677,12.6771,12.7073,230100.0
2010-05-21 11:00:00,16.82,17.02,16.81,16.96,301000.0,12.7073,12.8584,12.6997,12.8131,301000.0
2010-05-21 11:30:00,16.96,17.19,16.94,17.09,269300.0,12.8131,12.9868,12.7979,12.9113,269300.0
2010-05-21 12:00:00,17.1,17.14,17.04,17.13,176100.0,12.9188,12.949,12.8735,12.9415,176100.0
2010-05-21 12:30:00,17.13,17.16,17.06,17.09,326500.0,12.9415,12.9642,12.8886,12.9113,326500.0
2010-05-21 13:00:00,17.09,17.16,17.06,17.1,201400.0,12.9113,12.9642,12.8886,12.9188,201400.0
2010-05-21 13:30:00,17.1,17.13,17.07,17.09,157800.0,12.9188,12.9415,12.8962,12.9113,157800.0
2010-05-21 14:00:00,17.09,17.11,17.02,17.05,189000.0,12.9113,12.9264,12.8584,12.8811,189000.0
2010-05-21 14:30:00,17.05,17.07,16.97,17.03,283400.0,12.8811,12.8962,12.8206,12.8659,283400.0
2010-05-21 15:00:00,17.03,17.05,16.88,16.94,417300.0,12.8659,12.8811,12.7526,12.7979,417300.0
2010-05-21 15:30:00,16.95,17.09,16.89,17.08,948200.0,12.8055,12.9113,12.7602,12.9037,948200.0
2010-05-24 09:30:00,17.05,17.05,16.87,17.01,419500.0,12.8811,12.8811,12.7451,12.8508,419500.0
2010-05-24 10:00:00,17.01,17.05,16.93,17.0,840000.0,12.8508,12.8811,12.7904,12.8433,840000.0
2010-05-24 10:30:00,17.0,17.09,16.97,16.98,726100.0,12.8433,12.9113,12.8206,12.8282,726100.0
2010-05-24 11:00:00,16.99,17.06,16.98,17.01,444000.0,12.8357,12.8886,12.8282,12.8508,444000.0
2010-05-24 11:30:00,17.01,17.08,17.0,17.07,311500.0,12.8508,12.9037,12.8433,12.8962,311500.0
2010-05-24 12:00:00,17.06,17.11,17.0,17.06,861100.0,12.8886,12.9264,12.8433,12.8886,861100.0
2010-05-24 12:30:00,17.06,17.17,17.02,17.17,235400.0,12.8886,12.9717,12.8584,12.9717,235400.0
2010-05-24 13:00:00,17.18,17.2,17.13,17.16,260900.0,12.9793,12.9944,12.9415,12.9642,260900.0
2010-05-24 13:30:00,17.16,17.17,17.11,17.16,245700.0,12.9642,12.9717,12.9264,12.9642,245700.0
2010-05-24 14:00:00,17.17,17.19,17.11,17.12,287300.0,12.9717,12.9868,12.9264,12.9339,287300.0
2010-05-24 14:30:00,17.12,17.15,17.02,17.09,383100.0,12.9339,12.9566,12.8584,12.9113,383100.0
2010-05-24 15:00:00,17.08,17.1,17.01,17.1,299100.0,12.9037,12.9188,12.8508,12.9188,299100.0
2010-05-24 15:30:00,17.1,17.14,16.98,16.99,905900.0,12.9188,12.949,12.8282,12.8357,905900.0
2010-05-25 09:30:00,16.57,16.8,16.5,16.68,542300.0,12.5184,12.6922,12.4655,12.6015,542300.0
2010-05-25 10:00:00,16.68,16.82,16.68,16.8,662100.0,12.6015,12.7073,12.6015,12.6922,662100.0
2010-05-25 10:30:00,16.8,16.82,16.69,16.79,754700.0,12.6922,12.7073,12.6091,12.6846,754700.0
2010-05-25 11:00:00,16.8,16.87,16.76,16.85,539400.0,12.6922,12.7451,12.662,12.73,539400.0
2010-05-25 11:30:00,16.85,16.87,16.79,16.87,338000.0,12.73,12.7451,12.6846,12.7451,338000.0
2010-05-25 12:00:00,16.86,16.96,16.85,16.92,562400.0,12.7375,12.8131,12.73,12.7828,562400.0
2010-05-25 12:30:00,16.92,16.97,16.83,16.87,609000.0,12.7828,12.8206,12.7148,12.7451,609000.0
2010-05-25 13:00:00,16.87,16.89,16.72,16.77,586100.0,12.7451,12.7602,12.6317,12.6695,586100.0
2010-05-25 13:30:00,16.77,16.79,16.73,16.78,363300.0,12.6695,12.6846,12.6393,12.6771,363300.0
2010-05-25 14:00:00,16.79,16.88,16.75,16.85,397000.0,12.6846,12.7526,12.6544,12.73,397000.0
2010-05-25 14:30:00,16.85,16.97,16.82,16.95,486000.0,12.73,12.8206,12.7073,12.8055,486000.0
2010-05-25 15:00:00,16.94,17.05,16.92,17.0,571100.0,12.7979,12.8811,12.7828,12.8433,571100.0
2010-05-25 15:30:00,17.0,17.11,17.0,17.04,1628000.0,12.8433,12.9264,12.8433,12.8735,1628000.0
2010-05-26 09:30:00,17.14,17.14,17.01,17.06,473400.0,12.949,12.949,12.8508,12.8886,473400.0
2010-05-26 10:00:00,17.07,17.22,17.07,17.15,491500.0,12.8962,13.0095,12.8962,12.9566,491500.0
2010-05-26 10:30:00,17.14,17.18,17.05,17.05,304600.0,12.949,12.9793,12.8811,12.8811,304600.0
2010-05-26 11:00:00,17.06,17.06,16.99,17.04,988700.0,12.8886,12.8886,12.8357,12.8735,988700.0
2010-05-26 11:30:00,17.04,17.05,16.94,16.95,571800.0,12.8735,12.8811,12.7979,12.8055,571800.0
2010-05-26 12:00:00,16.96,17.05,16.95,17.0,210700.0,12.8131,12.8811,12.8055,12.8433,210700.0
2010-05-26 12:30:00,17.0,17.0,16.91,16.95,270100.0,12.8433,12.8433,12.7753,12.8055,270100.0
2010-05-26 13:00:00,16.95,17.0,16.94,16.95,209000.0,12.8055,12.8433,12.7979,12.8055,209000.0
2010-05-26 13:30:00,16.94,16.98,16.92,16.97,255000.0,12.7979,12.8282,12.7828,12.8206,255000.0
2010-05-26 14:00:00,16.97,16.99,16.89,16.91,470900.0,12.8206,12.8357,12.7602,12.7753,470900.0
2010-05-26 14:30:00,16.91,16.92,16.82,16.85,573100.0,12.7753,12.7828,12.7073,12.73,573100.0
2010-05-26 15:00:00,16.85,16.89,16.67,16.72,652800.0,12.73,12.7602,12.594,12.6317,652800.0
2010-05-26 15:30:00,16.71,16.76,16.66,16.73,1429700.0,12.6242,12.662,12.5864,12.6393,1429700.0
2010-05-27 09:30:00,16.97,17.17,16.91,17.06,477800.0,12.8495,13.0009,12.804,12.9176,477800.0
2010-05-27 10:00:00,17.05,17.28,17.03,17.28,441100.0,12.91,13.0842,12.8949,13.0842,441100.0
2010-05-27 10:30:00,17.29,17.32,17.2,17.29,226100.0,13.0918,13.1145,13.0236,13.0918,226100.0
2010-05-27 11:00:00,17.28,17.33,17.21,17.33,256600.0,13.0842,13.122,13.0312,13.122,256600.0
2010-05-27 11:30:00,17.33,17.42,17.25,17.42,356800.0,13.122,13.1902,13.0615,13.1902,356800.0
2010-05-27 12:00:00,17.42,17.48,17.38,17.48,381900.0,13.1902,13.2356,13.1599,13.2356,381900.0
2010-05-27 12:30:00,17.47,17.49,17.43,17.48,329500.0,13.2281,13.2432,13.1978,13.2356,329500.0
2010-05-27 13:00:00,17.48,17.55,17.43,17.54,448000.0,13.2356,13.2886,13.1978,13.2811,448000.0
2010-05-27 13:30:00,17.54,17.61,17.53,17.58,289300.0,13.2811,13.3341,13.2735,13.3113,289300.0
2010-05-27 14:00:00,17.58,17.67,17.57,17.62,522700.0,13.3113,13.3795,13.3038,13.3416,522700.0
2010-05-27 14:30:00,17.62,17.65,17.6,17.63,474300.0,13.3416,13.3643,13.3265,13.3492,474300.0
2010-05-27 15:00:00,17.63,17.72,17.62,17.65,441400.0,13.3492,13.4173,13.3416,13.3643,441400.0
2010-05-27 15:30:00,17.65,17.79,17.64,17.78,1065300.0,13.3643,13.4703,13.3568,13.4628,1065300.0
2010-05-28 09:30:00,17.8,17.8,17.56,17.67,396300.0,13.4779,13.4779,13.2962,13.3795,396300.0
2010-05-28 10:00:00,17.68,17.77,17.67,17.7,349000.0,13.3871,13.4552,13.3795,13.4022,349000.0
2010-05-28 10:30:00,17.7,17.79,17.6,17.65,292400.0,13.4022,13.4703,13.3265,13.3643,292400.0
2010-05-28 11:00:00,17.64,17.68,17.58,17.64,304100.0,13.3568,13.3871,13.3113,13.3568,304100.0
2010-05-28 11:30:00,17.65,17.73,17.65,17.68,201700.0,13.3643,13.4249,13.3643,13.3871,201700.0
2010-05-28 12:00:00,17.69,17.8,17.68,17.79,207900.0,13.3946,13.4779,13.3871,13.4703,207900.0
2010-05-28 12:30:00,17.78,17.81,17.72,17.77,908000.0,13.4628,13.4855,13.4173,13.4552,908000.0
2010-05-28 13:00:00,17.78,17.8,17.7,17.73,352400.0,13.4628,13.4779,13.4022,13.4249,352400.0
2010-05-28 13:30:00,17.74,17.76,17.69,17.72,403000.0,13.4325,13.4476,13.3946,13.4173,403000.0
2010-05-28 14:00:00,17.71,17.72,17.57,17.67,447300.0,13.4098,13.4173,13.3038,13.3795,447300.0
2010-05-28 14:30:00,17.67,17.75,17.65,17.67,249600.0,13.3795,13.4401,13.3643,13.3795,249600.0
2010-05-28 15:00:00,17.68,17.75,17.66,17.75,413000.0,13.3871,13.4401,13.3719,13.4401,413000.0
2010-05-28 15:30:00,17.75,17.77,17.58,17.58,908300.0,13.4401,13.4552,13.3113,13.3113,908300.0
2010-06-01 09:30:00,17.42,17.5,17.37,17.41,190500.0,13.1902,13.2508,13.1523,13.1826,190500.0
2010-06-01 10:00:00,17.41,17.49,17.39,17.46,498900.0,13.1826,13.2432,13.1675,13.2205,498900.0
2010-06-01 10:30:00,17.47,17.51,17.37,17.37,380200.0,13.2281,13.2583,13.1523,13.1523,380200.0
2010-06-01 11:00:00,17.38,17.4,17.28,17.32,286600.0,13.1599,13.175,13.0842,13.1145,286600.0
2010-06-01 11:30:00,17.32,17.36,17.24,17.24,221500.0,13.1145,13.1448,13.0539,13.0539,221500.0
2010-06-01 12:00:00,17.24,17.27,17.21,17.22,242400.0,13.0539,13.0766,13.0312,13.0388,242400.0
2010-06-01 12:30:00,17.23,17.23,17.18,17.19,330500.0,13.0463,13.0463,13.0085,13.016,330500.0
2010-06-01 13:00:00,17.19,17.26,17.16,17.24,312400.0,13.016,13.069,12.9933,13.0539,312400.0
2010-06-01 13:30:00,17.25,17.32,17.22,17.22,225700.0,13.0615,13.1145,13.0388,13.0388,225700.0
2010-06-01 14:00:00,17.22,17.22,17.13,17.17,665700.0,13.0388,13.0388,12.9706,13.0009,665700.0
2010-06-01 14:30:00,17.17,17.29,17.17,17.25,261200.0,13.0009,13.0918,13.0009,13.0615,261200.0
2010-06-01 15:00:00,17.26,17.28,17.15,17.2,427200.0,13.069,13.0842,12.9858,13.0236,427200.0
2010-06-01 15:30:00,17.19,17.23,17.01,17.02,1056100.0,13.016,13.0463,12.8797,12.8873,1056100.0
2010-06-02 09:30:00,17.04,17.24,17.03,17.23,301200.0,12.9025,13.0539,12.8949,13.0463,301200.0
2010-06-02 10:00:00,17.23,17.3,17.19,17.21,336200.0,13.0463,13.0993,13.016,13.0312,336200.0
2010-06-02 10:30:00,17.21,17.27,17.18,17.26,590800.0,13.0312,13.0766,13.0085,13.069,590800.0
2010-06-02 11:00:00,17.25,17.35,17.25,17.33,162300.0,13.0615,13.1372,13.0615,13.122,162300.0
2010-06-02 11:30:00,17.33,17.39,17.29,17.39,213300.0,13.122,13.1675,13.0918,13.1675,213300.0
2010-06-02 12:00:00,17.39,17.39,17.32,17.32,145500.0,13.1675,13.1675,13.1145,13.1145,145500.0
2010-06-02 12:30:00,17.32,17.33,17.28,17.31,144200.0,13.1145,13.122,13.0842,13.1069,144200.0
2010-06-02 13:00:00,17.3,17.31,17.26,17.27,121400.0,13.0993,13.1069,13.069,13.0766,121400.0
2010-06-02 13:30:00,17.26,17.28,17.25,17.25,143300.0,13.069,13.0842,13.0615,13.0615,143300.0
2010-06-02 14:00:00,17.25,17.28,17.23,17.26,141700.0,13.0615,13.0842,13.0463,13.069,141700.0
2010-06-02 14:30:00,17.26,17.36,17.25,17.34,447600.0,13.069,13.1448,13.0615,13.1296,447600.0
2010-06-02 15:00:00,17.33,17.45,17.33,17.45,208200.0,13.122,13.2129,13.122,13.2129,208200.0
2010-06-02 15:30:00,17.45,17.52,17.4,17.52,637600.0,13.2129,13.2659,13.175,13.2659,637600.0
2010-06-03 09:30:00,17.65,17.67,17.48,17.62,236600.0,13.3643,13.3795,13.2356,13.3416,236600.0
2010-06-03 10:00:00,17.62,17.66,17.57,17.64,425300.0,13.3416,13.3719,13.3038,13.3568,425300.0
2010-06-03 10:30:00,17.65,17.82,17.62,17.82,316200.0,13.3643,13.4931,13.3416,13.4931,316200.0
2010-06-03 11:00:00,17.82,17.84,17.77,17.78,260800.0,13.4931,13.5082,13.4552,13.4628,260800.0
2010-06-03 11:30:00,17.79,17.84,17.78,17.81,219200.0,13.4703,13.5082,13.4628,13.4855,219200.0
2010-06-03 12:00:00,17.81,17.81,17.69,17.71,262200.0,13.4855,13.4855,13.3946,13.4098,262200.0
2010-06-03 12:30:00,17.71,17.77,17.7,17.76,189800.0,13.4098,13.4552,13.4022,13.4476,189800.0
2010-06-03 13:00:00,17.76,17.85,17.75,17.81,215500.0,13.4476,13.5158,13.4401,13.4855,215500.0
2010-06-03 13:30:00,17.8,17.89,17.8,17.85,276100.0,13.4779,13.5461,13.4779,13.5158,276100.0
2010-06-03 14:00:00,17.85,17.94,17.84,17.92,508000.0,13.5158,13.5839,13.5082,13.5688,508000.0
2010-06-03 14:30:00,17.91,18.0,17.9,17.95,548600.0,13.5612,13.6294,13.5536,13.5915,548600.0
2010-06-03 15:00:00,17.94,18.0,17.94,18.0,444400.0,13.5839,13.6294,13.5839,13.6294,444400.0
2010-06-03 15:30:00,17.99,18.11,17.99,18.09,1135400.0,13.6218,13.7126,13.6218,13.6975,1135400.0
2010-06-04 09:30:00,17.7,17.92,17.65,17.78,376300.0,13.4022,13.5688,13.3643,13.4628,376300.0
2010-06-04 10:00:00,17.79,17.89,17.75,17.82,355200.0,13.4703,13.5461,13.4401,13.4931,355200.0
2010-06-04 10:30:00,17.82,17.86,17.75,17.82,299800.0,13.4931,13.5234,13.4401,13.4931,299800.0
2010-06-04 11:00:00,17.81,17.84,17.76,17.78,313100.0,13.4855,13.5082,13.4476,13.4628,313100.0
2010-06-04 11:30:00,17.78,17.84,17.67,17.67,468200.0,13.4628,13.5082,13.3795,13.3795,468200.0
2010-06-04 12:00:00,17.68,17.72,17.59,17.69,234500.0,13.3871,13.4173,13.3189,13.3946,234500.0
2010-06-04 12:30:00,17.7,17.8,17.67,17.73,298000.0,13.4022,13.4779,13.3795,13.4249,298000.0
2010-06-04 13:00:00,17.73,17.75,17.66,17.7,475400.0,13.4249,13.4401,13.3719,13.4022,475400.0
2010-06-04 13:30:00,17.69,17.72,17.61,17.63,399500.0,13.3946,13.4173,13.3341,13.3492,399500.0
2010-06-04 14:00:00,17.63,17.66,17.54,17.58,391800.0,13.3492,13.3719,13.2811,13.3113,391800.0
2010-06-04 14:30:00,17.57,17.62,17.48,17.49,394900.0,13.3038,13.3416,13.2356,13.2432,394900.0
2010-06-04 15:00:00,17.49,17.58,17.48,17.49,484100.0,13.2432,13.3113,13.2356,13.2432,484100.0
2010-06-04 15:30:00,17.5,17.52,17.41,17.5,1151300.0,13.2508,13.2659,13.1826,13.2508,1151300.0
2010-06-07 09:30:00,17.47,17.54,17.38,17.43,559400.0,13.2281,13.2811,13.1599,13.1978,559400.0
2010-06-07 10:00:00,17.42,17.43,17.35,17.4,450700.0,13.1902,13.1978,13.1372,13.175,450700.0
2010-06-07 10:30:00,17.4,17.48,17.36,17.39,479100.0,13.175,13.2356,13.1448,13.1675,479100.0
2010-06-07 11:00:00,17.39,17.59,17.39,17.59,656700.0,13.1675,13.3189,13.1675,13.3189,656700.0
2010-06-07 11:30:00,17.59,17.73,17.58,17.72,521200.0,13.3189,13.4249,13.3113,13.4173,521200.0
2010-06-07 12:00:00,17.72,17.82,17.72,17.76,553900.0,13.4173,13.4931,13.4173,13.4476,553900.0
2010-06-07 12:30:00,17.76,17.77,17.71,17.77,316500.0,13.4476,13.4552,13.4098,13.4552,316500.0
2010-06-07 13:00:00,17.77,17.83,17.75,17.82,222100.0,13.4552,13.5006,13.4401,13.4931,222100.0
2010-06-07 13:30:00,17.83,17.83,17.72,17.72,378800.0,13.5006,13.5006,13.4173,13.4173,378800.0
2010-06-07 14:00:00,17.72,17.73,17.63,17.69,420300.0,13.4173,13.4249,13.3492,13.3946,420300.0
2010-06-07 14:30:00,17.69,17.69,17.59,17.6,727200.0,13.3946,13.3946,13.3189,13.3265,727200.0
2010-06-07 15:00:00,17.6,17.71,17.57,17.57,665800.0,13.3265,13.4098,13.3038,13.3038,665800.0
2010-06-07 15:30:00,17.57,17.6,17.5,17.5,1031400.0,13.3038,13.3265,13.2508,13.2508,1031400.0
2010-06-08 09:30:00,17.51,17.59,17.4,17.51,454000.0,13.2583,13.3189,13.175,13.2583,454000.0
2010-06-08 10:00:00,17.51,17.7,17.5,17.7,523600.0,13.2583,13.4022,13.2508,13.4022,523600.0
2010-06-08 10:30:00,17.69,17.71,17.51,17.54,553000.0,13.3946,13.4098,13.2583,13.2811,553000.0
2010-06-08 11:00:00,17.54,17.55,17.37,17.45,600500.0,13.2811,13.2886,13.1523,13.2129,600500.0
2010-06-08 11:30:00,17.45,17.62,17.44,17.59,504900.0,13.2129,13.3416,13.2053,13.3189,504900.0
2010-06-08 12:00:00,17.6,17.62,17.4,17.41,249400.0,13.3265,13.3416,13.175,13.1826,249400.0
2010-06-08 12:30:00,17.41,17.44,17.37,17.44,235900.0,13.1826,13.2053,13.1523,13.2053,235900.0
2010-06-08 13:00:00,17.44,17.46,17.28,17.29,232200.0,13.2053,13.2205,13.0842,13.0918,232200.0
2010-06-08 13:30:00,17.3,17.31,17.16,17.22,369600.0,13.0993,13.1069,12.9933,13.0388,369600.0
2010-06-08 14:00:00,17.22,17.4,17.22,17.37,422900.0,13.0388,13.175,13.0388,13.1523,422900.0
2010-06-08 14:30:00,17.36,17.49,17.36,17.4,526100.0,13.1448,13.2432,13.1448,13.175,526100.0
2010-06-08 15:00:00,17.41,17.51,17.38,17.51,660500.0,13.1826,13.2583,13.1599,13.2583,660500.0
2010-06-08 15:30:00,17.51,17.58,17.49,17.57,853500.0,13.2583,13.3113,13.2432,13.3038,853500.0
2010-06-09 09:30:00,17.63,17.64,17.45,17.58,268500.0,13.3492,13.3568,13.2129,13.3113,268500.0
2010-06-09 10:00:00,17.59,17.6,17.55,17.55,428700.0,13.3189,13.3265,13.2886,13.2886,428700.0
2010-06-09 10:30:00,17.55,17.7,17.54,17.69,452100.0,13.2886,13.4022,13.2811,13.3946,452100.0
2010-06-09 11:00:00,17.71,17.84,17.68,17.81,233400.0,13.4098,13.5082,13.3871,13.4855,233400.0
2010-06-09 11:30:00,17.81,17.88,17.8,17.85,216400.0,13.4855,13.5385,13.4779,13.5158,216400.0
2010-06-09 12:00:00,17.84,17.85,17.79,17.8,216000.0,13.5082,13.5158,13.4703,13.4779,216000.0
2010-06-09 12:30:00,17.8,17.82,17.77,17.8,320300.0,13.4779,13.4931,13.4552,13.4779,320300.0
2010-06-09 13:00:00,17.8,17.84,17.77,17.82,341900.0,13.4779,13.5082,13.4552,13.4931,341900.0
2010-06-09 13:30:00,17.82,17.83,17.76,17.8,523500.0,13.4931,13.5006,13.4476,13.4779,523500.0
2010-06-09 14:00:00,17.8,17.81,17.73,17.79,665300.0,13.4779,13.4855,13.4249,13.4703,665300.0
2010-06-09 14:30:00,17.78,17.8,17.67,17.7,867600.0,13.4628,13.4779,13.3795,13.4022,867600.0
2010-06-09 15:00:00,17.7,17.74,17.59,17.67,586700.0,13.4022,13.4325,13.3189,13.3795,586700.0
2010-06-09 15:30:00,17.67,17.69,17.58,17.66,1036500.0,13.3795,13.3946,13.3113,13.3719,1036500.0
2010-06-10 09:30:00,17.89,18.22,17.82,18.21,464100.0,13.5461,13.7959,13.4931,13.7884,464100.0
2010-06-10 10:00:00,18.21,18.25,18.03,18.08,383600.0,13.7884,13.8187,13.6521,13.6899,383600.0
2010-06-10 10:30:00,18.08,18.16,18.01,18.15,397800.0,13.6899,13.7505,13.6369,13.7429,397800.0
2010-06-10 11:00:00,18.14,18.24,18.13,18.24,368100.0,13.7354,13.8111,13.7278,13.8111,368100.0
2010-06-10 11:30:00,18.23,18.25,18.18,18.18,335000.0,13.8035,13.8187,13.7657,13.7657,335000.0
2010-06-10 12:00:00,18.19,18.2,18.1,18.18,280100.0,13.7732,13.7808,13.7051,13.7657,280100.0
2010-06-10 12:30:00,18.18,18.24,18.16,18.2,425100.0,13.7657,13.8111,13.7505,13.7808,425100.0
2010-06-10 13:00:00,18.19,18.24,18.16,18.23,468400.0,13.7732,13.8111,13.7505,13.8035,468400.0
2010-06-10 13:30:00,18.23,18.24,18.19,18.2,238200.0,13.8035,13.8111,13.7732,13.7808,238200.0
2010-06-10 14:00:00,18.2,18.2,18.15,18.15,267400.0,13.7808,13.7808,13.7429,13.7429,267400.0
2010-06-10 14:30:00,18.16,18.18,18.05,18.05,603700.0,13.7505,13.7657,13.6672,13.6672,603700.0
2010-06-10 15:00:00,18.06,18.16,18.05,18.09,549300.0,13.6748,13.7505,13.6672,13.6975,549300.0
2010-06-10 15:30:00,18.1,18.15,18.06,18.15,753000.0,13.7051,13.7429,13.6748,13.7429,753000.0
2010-06-11 09:30:00,17.94,18.13,17.83,18.11,477900.0,13.5839,13.7278,13.5006,13.7126,477900.0
2010-06-11 10:00:00,18.11,18.25,18.09,18.23,800200.0,13.7126,13.8187,13.6975,13.8035,800200.0
2010-06-11 10:30:00,18.24,18.36,18.24,18.36,395000.0,13.8111,13.9019,13.8111,13.9019,395000.0
2010-06-11 11:00:00,18.35,18.4,18.32,18.36,371500.0,13.8944,13.9322,13.8717,13.9019,371500.0
2010-06-11 11:30:00,18.36,18.43,18.32,18.42,308800.0,13.9019,13.9549,13.8717,13.9474,308800.0
2010-06-11 12:00:00,18.42,18.43,18.36,18.37,164500.0,13.9474,13.9549,13.9019,13.9095,164500.0
2010-06-11 12:30:00,18.38,18.44,18.37,18.44,244600.0,13.9171,13.9625,13.9095,13.9625,244600.0
2010-06-11 13:00:00,18.43,18.47,18.4,18.41,133500.0,13.9549,13.9852,13.9322,13.9398,133500.0
2010-06-11 13:30:00,18.41,18.41,18.32,18.39,354700.0,13.9398,13.9398,13.8717,13.9247,354700.0
2010-06-11 14:00:00,18.38,18.38,18.29,18.3,445800.0,13.9171,13.9171,13.8489,13.8565,445800.0
2010-06-11 14:30:00,18.31,18.43,18.3,18.4,453300.0,13.8641,13.9549,13.8565,13.9322,453300.0
2010-06-11 15:00:00,18.41,18.48,18.4,18.46,301700.0,13.9398,13.9928,13.9322,13.9777,301700.0
2010-06-11 15:30:00,18.45,18.59,18.45,18.59,1062500.0,13.9701,14.0761,13.9701,14.0761,1062500.0
2010-06-14 09:30:00,18.65,18.65,18.27,18.3,648600.0,14.1215,14.1215,13.8338,13.8565,648600.0
2010-06-14 10:00:00,18.29,18.35,18.21,18.32,463100.0,13.8489,13.8944,13.7884,13.8717,463100.0
2010-06-14 10:30:00,18.32,18.49,18.27,18.49,370400.0,13.8717,14.0004,13.8338,14.0004,370400.0
2010-06-14 11:00:00,18.48,18.63,18.48,18.54,280700.0,13.9928,14.1064,13.9928,14.0382,280700.0
2010-06-14 11:30:00,18.54,18.62,18.53,18.6,246800.0,14.0382,14.0988,14.0307,14.0837,246800.0
2010-06-14 12:00:00,18.6,18.69,18.59,18.66,311600.0,14.0837,14.1518,14.0761,14.1291,311600.0
2010-06-14 12:30:00,18.67,18.68,18.52,18.52,298600.0,14.1367,14.1442,14.0231,14.0231,298600.0
2010-06-14 13:00:00,18.51,18.61,18.51,18.57,181500.0,14.0155,14.0912,14.0155,14.061,181500.0
2010-06-14 13:30:00,18.57,18.6,18.51,18.51,221600.0,14.061,14.0837,14.0155,14.0155,221600.0
2010-06-14 14:00:00,18.51,18.56,18.48,18.55,497800.0,14.0155,14.0534,13.9928,14.0458,497800.0
2010-06-14 14:30:00,18.55,18.55,18.48,18.52,154800.0,14.0458,14.0458,13.9928,14.0231,154800.0
2010-06-14 15:00:00,18.53,18.55,18.48,18.51,316200.0,14.0307,14.0458,13.9928,14.0155,316200.0
2010-06-14 15:30:00,18.5,18.51,18.38,18.44,543800.0,14.008,14.0155,13.9171,13.9625,543800.0
2010-06-15 09:30:00,18.57,18.57,18.32,18.35,423600.0,14.061,14.061,13.8717,13.8944,423600.0
2010-06-15 10:00:00,18.35,18.36,18.2,18.28,530200.0,13.8944,13.9019,13.7808,13.8414,530200.0
2010-06-15 10:30:00,18.28,18.41,18.28,18.38,244800.0,13.8414,13.9398,13.8414,13.9171,244800.0
2010-06-15 11:00:00,18.38,18.46,18.38,18.41,269400.0,13.9171,13.9777,13.9171,13.9398,269400.0
2010-06-15 11:30:00,18.42,18.56,18.39,18.56,243700.0,13.9474,14.0534,13.9247,14.0534,243700.0
2010-06-15 12:00:00,18.56,18.6,18.55,18.57,208100.0,14.0534,14.0837,14.0458,14.061,208100.0
2010-06-15 12:30:00,18.56,18.58,18.53,18.56,113400.0,14.0534,14.0685,14.0307,14.0534,113400.0
2010-06-15 13:00:00,18.55,18.6,18.53,18.57,107100.0,14.0458,14.0837,14.0307,14.061,107100.0
2010-06-15 13:30:00,18.57,18.59,18.56,18.57,90100.0,14.061,14.0761,14.0534,14.061,90100.0
2010-06-15 14:00:00,18.57,18.65,18.54,18.63,217500.0,14.061,14.1215,14.0382,14.1064,217500.0
2010-06-15 14:30:00,18.63,18.64,18.57,18.58,117300.0,14.1064,14.114,14.061,14.0685,117300.0
2010-06-15 15:00:00,18.58,18.59,18.51,18.59,325000.0,14.0685,14.0761,14.0155,14.0761,325000.0
2010-06-15 15:30:00,18.59,18.7,18.58,18.69,955000.0,14.0761,14.1594,14.0685,14.1518,955000.0
2010-06-16 09:30:00,18.47,18.52,18.36,18.38,407900.0,13.9852,14.0231,13.9019,13.9171,407900.0
2010-06-16 10:00:00,18.39,18.39,18.3,18.3,346400.0,13.9247,13.9247,13.8565,13.8565,346400.0
2010-06-16 10:30:00,18.3,18.32,18.25,18.32,609800.0,13.8565,13.8717,13.8187,13.8717,609800.0
2010-06-16 11:00:00,18.31,18.36,18.28,18.33,468000.0,13.8641,13.9019,13.8414,13.8792,468000.0
2010-06-16 11:30:00,18.33,18.35,18.3,18.31,232700.0,13.8792,13.8944,13.8565,13.8641,232700.0
2010-06-16 12:00:00,18.31,18.43,18.31,18.42,299300.0,13.8641,13.9549,13.8641,13.9474,299300.0
2010-06-16 12:30:00,18.42,18.43,18.33,18.33,98200.0,13.9474,13.9549,13.8792,13.8792,98200.0
2010-06-16 13:00:00,18.34,18.37,18.31,18.36,241600.0,13.8868,13.9095,13.8641,13.9019,241600.0
2010-06-16 13:30:00,18.37,18.38,18.35,18.37,186600.0,13.9095,13.9171,13.8944,13.9095,186600.0
2010-06-16 14:00:00,18.38,18.38,18.36,18.37,148700.0,13.9171,13.9171,13.9019,13.9095,148700.0
2010-06-16 14:30:00,18.38,18.44,18.35,18.41,392800.0,13.9171,13.9625,13.8944,13.9398,392800.0
2010-06-16 15:00:00,18.4,18.41,18.3,18.34,445400.0,13.9322,13.9398,13.8565,13.8868,445400.0
2010-06-16 15:30:00,18.34,18.44,18.33,18.4,943800.0,13.8868,13.9625,13.8792,13.9322,943800.0
2010-06-17 09:30:00,18.41,18.57,18.38,18.45,237100.0,13.9398,14.061,13.9171,13.9701,237100.0
2010-06-17 10:00:00,18.45,18.45,18.2,18.22,959800.0,13.9701,13.9701,13.7808,13.7959,959800.0
2010-06-17 10:30:00,18.22,18.28,18.13,18.23,523500.0,13.7959,13.8414,13.7278,13.8035,523500.0
2010-06-17 11:00:00,18.23,18.26,18.19,18.25,238400.0,13.8035,13.8262,13.7732,13.8187,238400.0
2010-06-17 11:30:00,18.25,18.28,18.23,18.27,167800.0,13.8187,13.8414,13.8035,13.8338,167800.0
2010-06-17 12:00:00,18.27,18.28,18.2,18.25,241500.0,13.8338,13.8414,13.7808,13.8187,241500.0
2010-06-17 12:30:00,18.25,18.26,18.24,18.25,113300.0,13.8187,13.8262,13.8111,13.8187,113300.0
2010-06-17 13:00:00,18.25,18.3,18.22,18.26,168400.0,13.8187,13.8565,13.7959,13.8262,168400.0
2010-06-17 13:30:00,18.27,18.3,18.22,18.3,215000.0,13.8338,13.8565,13.7959,13.8565,215000.0
2010-06-17 14:00:00,18.3,18.31,18.28,18.3,204300.0,13.8565,13.8641,13.8414,13.8565,204300.0
2010-06-17 14:30:00,18.3,18.32,18.27,18.3,391100.0,13.8565,13.8717,13.8338,13.8565,391100.0
2010-06-17 15:00:00,18.29,18.35,18.27,18.32,344000.0,13.8489,13.8944,13.8338,13.8717,344000.0
2010-06-17 15:30:00,18.33,18.43,18.31,18.39,939200.0,13.8792,13.9549,13.8641,13.9247,939200.0
2010-06-18 09:30:00,18.39,18.44,18.27,18.27,659300.0,13.9247,13.9625,13.8338,13.8338,659300.0
2010-06-18 10:00:00,18.28,18.38,18.25,18.37,449100.0,13.8414,13.9171,13.8187,13.9095,449100.0
2010-06-18 10:30:00,18.37,18.5,18.37,18.49,297300.0,13.9095,14.008,13.9095,14.0004,297300.0
2010-06-18 11:00:00,18.49,18.49,18.33,18.35,100800.0,14.0004,14.0004,13.8792,13.8944,100800.0
2010-06-18 11:30:00,18.35,18.4,18.32,18.35,85700.0,13.8944,13.9322,13.8717,13.8944,85700.0
2010-06-18 12:00:00,18.35,18.37,18.28,18.29,81500.0,13.8944,13.9095,13.8414,13.8489,81500.0
2010-06-18 12:30:00,18.29,18.32,18.26,18.28,209600.0,13.8489,13.8717,13.8262,13.8414,209600.0
2010-06-18 13:00:00,18.28,18.39,18.27,18.39,124200.0,13.8414,13.9247,13.8338,13.9247,124200.0
2010-06-18 13:30:00,18.38,18.42,18.36,18.39,136600.0,13.9171,13.9474,13.9019,13.9247,136600.0
2010-06-18 14:00:00,18.38,18.39,18.35,18.38,118000.0,13.9171,13.9247,13.8944,13.9171,118000.0
2010-06-18 14:30:00,18.38,18.39,18.35,18.37,90900.0,13.9171,13.9247,13.8944,13.9095,90900.0
2010-06-18 15:00:00,18.38,18.38,18.32,18.32,212900.0,13.9171,13.9171,13.8717,13.8717,212900.0
2010-06-18 15:30:00,18.32,18.34,18.3,18.33,334100.0,13.8717,13.8868,13.8565,13.8792,334100.0
2010-06-21 09:30:00,18.53,18.63,18.2,18.31,563800.0,14.0307,14.1064,13.7808,13.8641,563800.0
2010-06-21 10:00:00,18.3,18.33,18.23,18.23,173800.0,13.8565,13.8792,13.8035,13.8035,173800.0
2010-06-21 10:30:00,18.24,18.3,18.2,18.25,169700.0,13.8111,13.8565,13.7808,13.8187,169700.0
2010-06-21 11:00:00,18.25,18.28,18.23,18.27,86700.0,13.8187,13.8414,13.8035,13.8338,86700.0
2010-06-21 11:30:00,18.26,18.28,18.23,18.23,169600.0,13.8262,13.8414,13.8035,13.8035,169600.0
2010-06-21 12:00:00,18.23,18.24,18.19,18.22,131300.0,13.8035,13.8111,13.7732,13.7959,131300.0
2010-06-21 12:30:00,18.21,18.22,18.08,18.09,279700.0,13.7884,13.7959,13.6899,13.6975,279700.0
2010-06-21 13:00:00,18.1,18.13,18.06,18.13,246200.0,13.7051,13.7278,13.6748,13.7278,246200.0
2010-06-21 13:30:00,18.13,18.16,18.09,18.15,151400.0,13.7278,13.7505,13.6975,13.7429,151400.0
2010-06-21 14:00:00,18.16,18.22,18.13,18.19,312400.0,13.7505,13.7959,13.7278,13.7732,312400.0
2010-06-21 14:30:00,18.19,18.21,18.14,18.15,159100.0,13.7732,13.7884,13.7354,13.7429,159100.0
2010-06-21 15:00:00,18.16,18.16,18.03,18.05,346600.0,13.7505,13.7505,13.6521,13.6672,346600.0
2010-06-21 15:30:00,18.05,18.13,18.04,18.12,733900.0,13.6672,13.7278,13.6596,13.7202,733900.0
2010-06-22 09:30:00,18.09,18.25,18.07,18.12,233900.0,13.6975,13.8187,13.6824,13.7202,233900.0
2010-06-22 10:00:00,18.12,18.12,17.96,17.99,318700.0,13.7202,13.7202,13.5991,13.6218,318700.0
2010-06-22 10:30:00,17.99,17.99,17.9,17.97,549200.0,13.6218,13.6218,13.5536,13.6066,549200.0
2010-06-22 11:00:00,17.97,18.06,17.97,18.04,234800.0,13.6066,13.6748,13.6066,13.6596,234800.0
2010-06-22 11:30:00,18.03,18.09,18.03,18.06,172900.0,13.6521,13.6975,13.6521,13.6748,172900.0
2010-06-22 12:00:00,18.06,18.06,18.03,18.05,134200.0,13.6748,13.6748,13.6521,13.6672,134200.0
2010-06-22 12:30:00,18.04,18.05,18.01,18.02,347400.0,13.6596,13.6672,13.6369,13.6445,347400.0
2010-06-22 13:00:00,18.02,18.05,18.0,18.02,152200.0,13.6445,13.6672,13.6294,13.6445,152200.0
2010-06-22 13:30:00,18.03,18.04,17.98,18.0,400100.0,13.6521,13.6596,13.6142,13.6294,400100.0
2010-06-22 14:00:00,18.0,18.02,17.95,17.97,444300.0,13.6294,13.6445,13.5915,13.6066,444300.0
2010-06-22 14:30:00,17.97,17.99,17.82,17.83,586600.0,13.6066,13.6218,13.4931,13.5006,586600.0
2010-06-22 15:00:00,17.83,17.84,17.76,17.77,539800.0,13.5006,13.5082,13.4476,13.4552,539800.0
2010-06-22 15:30:00,17.76,17.76,17.66,17.69,1166600.0,13.4476,13.4476,13.3719,13.3946,1166600.0
2010-06-23 09:30:00,17.59,17.59,17.36,17.59,491100.0,13.3189,13.3189,13.1448,13.3189,491100.0
2010-06-23 10:00:00,17.59,17.6,17.45,17.57,345200.0,13.3189,13.3265,13.2129,13.3038,345200.0
2010-06-23 10:30:00,17.58,17.66,17.58,17.62,249200.0,13.3113,13.3719,13.3113,13.3416,249200.0
2010-06-23 11:00:00,17.61,17.62,17.52,17.54,174300.0,13.3341,13.3416,13.2659,13.2811,174300.0
2010-06-23 11:30:00,17.55,17.56,17.49,17.52,183500.0,13.2886,13.2962,13.2432,13.2659,183500.0
2010-06-23 12:00:00,17.52,17.56,17.51,17.56,152600.0,13.2659,13.2962,13.2583,13.2962,152600.0
2010-06-23 12:30:00,17.55,17.6,17.51,17.58,189900.0,13.2886,13.3265,13.2583,13.3113,189900.0
2010-06-23 13:00:00,17.58,17.63,17.49,17.55,457500.0,13.3113,13.3492,13.2432,13.2886,457500.0
2010-06-23 13:30:00,17.55,17.56,17.53,17.55,198900.0,13.2886,13.2962,13.2735,13.2886,198900.0
2010-06-23 14:00:00,17.55,17.67,17.54,17.67,432300.0,13.2886,13.3795,13.2811,13.3795,432300.0
2010-06-23 14:30:00,17.67,17.78,17.65,17.67,454200.0,13.3795,13.4628,13.3643,13.3795,454200.0
2010-06-23 15:00:00,17.67,17.74,17.63,17.73,468700.0,13.3795,13.4325,13.3492,13.4249,468700.0
2010-06-23 15:30:00,17.74,17.77,17.66,17.71,713400.0,13.4325,13.4552,13.3719,13.4098,713400.0
2010-06-24 09:30:00,17.63,17.73,17.52,17.54,326500.0,13.3492,13.4249,13.2659,13.2811,326500.0
2010-06-24 10:00:00,17.55,17.59,17.51,17.54,362200.0,13.2886,13.3189,13.2583,13.2811,362200.0
2010-06-24 10:30:00,17.54,17.55,17.41,17.43,296200.0,13.2811,13.2886,13.1826,13.1978,296200.0
2010-06-24 11:00:00,17.43,17.47,17.34,17.45,232000.0,13.1978,13.2281,13.1296,13.2129,232000.0
2010-06-24 11:30:00,17.46,17.49,17.42,17.43,176700.0,13.2205,13.2432,13.1902,13.1978,176700.0
2010-06-24 12:00:00,17.44,17.55,17.43,17.44,159400.0,13.2053,13.2886,13.1978,13.2053,159400.0
2010-06-24 12:30:00,17.44,17.45,17.39,17.43,104300.0,13.2053,13.2129,13.1675,13.1978,104300.0
2010-06-24 13:00:00,17.43,17.51,17.41,17.47,192600.0,13.1978,13.2583,13.1826,13.2281,192600.0
2010-06-24 13:30:00,17.48,17.57,17.47,17.56,174900.0,13.2356,13.3038,13.2281,13.2962,174900.0
2010-06-24 14:00:00,17.56,18.01,17.52,17.97,1610800.0,13.2962,13.6369,13.2659,13.6066,1610800.0
2010-06-24 14:30:00,17.97,18.08,17.88,17.94,1221900.0,13.6066,13.6899,13.5385,13.5839,1221900.0
2010-06-24 15:00:00,17.94,18.05,17.89,18.0,912400.0,13.5839,13.6672,13.5461,13.6294,912400.0
2010-06-24 15:30:00,18.0,18.01,17.84,17.88,822100.0,13.6294,13.6369,13.5082,13.5385,822100.0
2010-06-25 09:30:00,17.87,18.04,17.66,17.74,590600.0,13.5309,13.6596,13.3719,13.4325,590600.0
2010-06-25 10:00:00,17.75,17.78,17.55,17.62,447900.0,13.4401,13.4628,13.2886,13.3416,447900.0
2010-06-25 10:30:00,17.62,17.63,17.45,17.45,342300.0,13.3416,13.3492,13.2129,13.2129,342300.0
2010-06-25 11:00:00,17.46,17.5,17.42,17.48,287800.0,13.2205,13.2508,13.1902,13.2356,287800.0
2010-06-25 11:30:00,17.48,17.53,17.39,17.48,276700.0,13.2356,13.2735,13.1675,13.2356,276700.0
2010-06-25 12:00:00,17.48,17.51,17.43,17.44,318500.0,13.2356,13.2583,13.1978,13.2053,318500.0
2010-06-25 12:30:00,17.45,17.48,17.34,17.35,242300.0,13.2129,13.2356,13.1296,13.1372,242300.0
2010-06-25 13:00:00,17.36,17.44,17.35,17.44,219400.0,13.1448,13.2053,13.1372,13.2053,219400.0
2010-06-25 13:30:00,17.44,17.5,17.41,17.45,222300.0,13.2053,13.2508,13.1826,13.2129,222300.0
2010-06-25 14:00:00,17.44,17.46,17.39,17.42,207000.0,13.2053,13.2205,13.1675,13.1902,207000.0
2010-06-25 14:30:00,17.42,17.46,17.4,17.42,440400.0,13.1902,13.2205,13.175,13.1902,440400.0
2010-06-25 15:00:00,17.43,17.43,17.3,17.34,321000.0,13.1978,13.1978,13.0993,13.1296,321000.0
2010-06-25 15:30:00,17.34,17.44,17.25,17.3,1417200.0,13.1296,13.2053,13.0615,13.0993,1417200.0
2010-06-28 09:30:00,17.26,17.46,17.18,17.22,503700.0,13.069,13.2205,13.0085,13.0388,503700.0
2010-06-28 10:00:00,17.22,17.36,17.22,17.32,201400.0,13.0388,13.1448,13.0388,13.1145,201400.0
2010-06-28 10:30:00,17.33,17.33,17.19,17.27,313900.0,13.122,13.122,13.016,13.0766,313900.0
2010-06-28 11:00:00,17.27,17.37,17.22,17.37,260600.0,13.0766,13.1523,13.0388,13.1523,260600.0
2010-06-28 11:30:00,17.36,17.53,17.36,17.49,274300.0,13.1448,13.2735,13.1448,13.2432,274300.0
2010-06-28 12:00:00,17.49,17.49,17.38,17.4,119000.0,13.2432,13.2432,13.1599,13.175,119000.0
2010-06-28 12:30:00,17.4,17.48,17.39,17.46,188300.0,13.175,13.2356,13.1675,13.2205,188300.0
2010-06-28 13:00:00,17.45,17.46,17.36,17.36,138900.0,13.2129,13.2205,13.1448,13.1448,138900.0
2010-06-28 13:30:00,17.36,17.37,17.31,17.36,79100.0,13.1448,13.1523,13.1069,13.1448,79100.0
2010-06-28 14:00:00,17.35,17.35,17.32,17.32,110700.0,13.1372,13.1372,13.1145,13.1145,110700.0
2010-06-28 14:30:00,17.32,17.33,17.27,17.3,223700.0,13.1145,13.122,13.0766,13.0993,223700.0
2010-06-28 15:00:00,17.3,17.31,17.23,17.24,208300.0,13.0993,13.1069,13.0463,13.0539,208300.0
2010-06-28 15:30:00,17.23,17.32,17.23,17.24,678700.0,13.0463,13.1145,13.0463,13.0539,678700.0
2010-06-29 09:30:00,17.0,17.23,16.99,17.09,464700.0,12.8722,13.0463,12.8646,12.9403,464700.0
2010-06-29 10:00:00,17.09,17.09,16.82,16.84,750300.0,12.9403,12.9403,12.7359,12.751,750300.0
2010-06-29 10:30:00,16.84,16.91,16.83,16.87,328300.0,12.751,12.804,12.7435,12.7737,328300.0
2010-06-29 11:00:00,16.88,16.89,16.78,16.8,275600.0,12.7813,12.7889,12.7056,12.7207,275600.0
2010-06-29 11:30:00,16.8,16.9,16.79,16.9,254500.0,12.7207,12.7965,12.7132,12.7965,254500.0
2010-06-29 12:00:00,16.89,16.91,16.81,16.9,357700.0,12.7889,12.804,12.7283,12.7965,357700.0
2010-06-29 12:30:00,16.89,16.9,16.86,16.89,118000.0,12.7889,12.7965,12.7662,12.7889,118000.0
2010-06-29 13:00:00,16.88,16.89,16.79,16.81,131100.0,12.7813,12.7889,12.7132,12.7283,131100.0
2010-06-29 13:30:00,16.81,16.82,16.73,16.81,251900.0,12.7283,12.7359,12.6677,12.7283,251900.0
2010-06-29 14:00:00,16.8,16.85,16.78,16.83,221200.0,12.7207,12.7586,12.7056,12.7435,221200.0
2010-06-29 14:30:00,16.82,16.86,16.77,16.84,486200.0,12.7359,12.7662,12.698,12.751,486200.0
2010-06-29 15:00:00,16.85,16.88,16.75,16.81,534300.0,12.7586,12.7813,12.6829,12.7283,534300.0
2010-06-29 15:30:00,16.8,16.82,16.69,16.75,885300.0,12.7207,12.7359,12.6374,12.6829,885300.0
2010-06-30 09:30:00,16.77,16.88,16.68,16.74,481700.0,12.698,12.7813,12.6299,12.6753,481700.0
2010-06-30 10:00:00,16.74,16.75,16.62,16.66,370600.0,12.6753,12.6829,12.5844,12.6147,370600.0
2010-06-30 10:30:00,16.66,16.7,16.6,16.61,527100.0,12.6147,12.645,12.5693,12.5769,527100.0
2010-06-30 11:00:00,16.61,16.71,16.6,16.65,349000.0,12.5769,12.6526,12.5693,12.6072,349000.0
2010-06-30 11:30:00,16.65,16.66,16.59,16.64,344300.0,12.6072,12.6147,12.5617,12.5996,344300.0
2010-06-30 12:00:00,16.64,16.7,16.63,16.68,284100.0,12.5996,12.645,12.592,12.6299,284100.0
2010-06-30 12:30:00,16.68,16.8,16.66,16.74,779500.0,12.6299,12.7207,12.6147,12.6753,779500.0
2010-06-30 13:00:00,16.73,16.84,16.73,16.8,256100.0,12.6677,12.751,12.6677,12.7207,256100.0
2010-06-30 13:30:00,16.81,16.81,16.71,16.72,219400.0,12.7283,12.7283,12.6526,12.6602,219400.0
2010-06-30 14:00:00,16.72,16.73,16.6,16.62,319600.0,12.6602,12.6677,12.5693,12.5844,319600.0
2010-06-30 14:30:00,16.62,16.64,16.57,16.59,338800.0,12.5844,12.5996,12.5466,12.5617,338800.0
2010-06-30 15:00:00,16.6,16.6,16.51,16.52,456400.0,12.5693,12.5693,12.5012,12.5087,456400.0
2010-06-30 15:30:00,16.52,16.55,16.36,16.37,1790100.0,12.5087,12.5314,12.3876,12.3951,1790100.0
2010-07-01 09:30:00,16.31,16.42,16.25,16.32,325900.0,12.3497,12.433,12.3043,12.3573,325900.0
2010-07-01 10:00:00,16.31,16.32,16.15,16.23,849700.0,12.3497,12.3573,12.2286,12.2891,849700.0
2010-07-01 10:30:00,16.23,16.24,16.04,16.07,431200.0,12.2891,12.2967,12.1453,12.168,431200.0
2010-07-01 11:00:00,16.07,16.15,16.01,16.14,344200.0,12.168,12.2286,12.1226,12.221,344200.0
2010-07-01 11:30:00,16.14,16.17,16.11,16.15,295300.0,12.221,12.2437,12.1983,12.2286,295300.0
2010-07-01 12:00:00,16.15,16.16,16.06,16.09,281500.0,12.2286,12.2361,12.1604,12.1831,281500.0
2010-07-01 12:30:00,16.09,16.26,16.07,16.23,347200.0,12.1831,12.3119,12.168,12.2891,347200.0
2010-07-01 13:00:00,16.23,16.24,16.15,16.19,329600.0,12.2891,12.2967,12.2286,12.2589,329600.0
2010-07-01 13:30:00,16.19,16.27,16.17,16.21,359900.0,12.2589,12.3194,12.2437,12.274,359900.0
2010-07-01 14:00:00,16.21,16.25,16.17,16.2,390600.0,12.274,12.3043,12.2437,12.2664,390600.0
2010-07-01 14:30:00,16.19,16.24,16.12,16.18,295900.0,12.2589,12.2967,12.2058,12.2513,295900.0
2010-07-01 15:00:00,16.18,16.24,16.15,16.19,416200.0,12.2513,12.2967,12.2286,12.2589,416200.0
2010-07-01 15:30:00,16.2,16.27,16.17,16.25,767400.0,12.2664,12.3194,12.2437,12.3043,767400.0
2010-07-02 09:30:00,16.3,16.36,16.19,16.32,245400.0,12.3421,12.3876,12.2589,12.3573,245400.0
2010-07-02 10:00:00,16.32,16.39,16.23,16.3,263800.0,12.3573,12.4103,12.2891,12.3421,263800.0
2010-07-02 10:30:00,16.3,16.32,16.26,16.28,276100.0,12.3421,12.3573,12.3119,12.327,276100.0
2010-07-02 11:00:00,16.28,16.3,16.23,16.24,173400.0,12.327,12.3421,12.2891,12.2967,173400.0
2010-07-02 11:30:00,16.24,16.31,16.22,16.3,310700.0,12.2967,12.3497,12.2816,12.3421,310700.0
2010-07-02 12:00:00,16.3,16.36,16.28,16.33,170800.0,12.3421,12.3876,12.327,12.3649,170800.0
2010-07-02 12:30:00,16.33,16.34,16.27,16.28,119900.0,12.3649,12.3724,12.3194,12.327,119900.0
2010-07-02 13:00:00,16.28,16.33,16.23,16.3,148700.0,12.327,12.3649,12.2891,12.3421,148700.0
2010-07-02 13:30:00,16.3,16.4,16.29,16.37,233900.0,12.3421,12.4179,12.3346,12.3951,233900.0
2010-07-02 14:00:00,16.37,16.38,16.32,16.36,158000.0,12.3951,12.4027,12.3573,12.3876,158000.0
2010-07-02 14:30:00,16.35,16.41,16.33,16.4,165500.0,12.38,12.4254,12.3649,12.4179,165500.0
2010-07-02 15:00:00,16.41,16.49,16.39,16.47,264500.0,12.4254,12.486,12.4103,12.4709,264500.0
2010-07-02 15:30:00,16.47,16.55,16.41,16.41,497200.0,12.4709,12.5314,12.4254,12.4254,497200.0
2010-07-06 09:30:00,16.66,16.71,16.54,16.7,291500.0,12.6147,12.6526,12.5239,12.645,291500.0
2010-07-06 10:00:00,16.7,16.87,16.67,16.74,365200.0,12.645,12.7737,12.6223,12.6753,365200.0
2010-07-06 10:30:00,16.74,16.81,16.7,16.79,232900.0,12.6753,12.7283,12.645,12.7132,232900.0
2010-07-06 11:00:00,16.79,16.85,16.75,16.75,337000.0,12.7132,12.7586,12.6829,12.6829,337000.0
2010-07-06 11:30:00,16.75,16.76,16.68,16.7,296500.0,12.6829,12.6904,12.6299,12.645,296500.0
2010-07-06 12:00:00,16.7,16.72,16.65,16.66,407100.0,12.645,12.6602,12.6072,12.6147,407100.0
2010-07-06 12:30:00,16.66,16.7,16.6,16.62,182400.0,12.6147,12.645,12.5693,12.5844,182400.0
2010-07-06 13:00:00,16.62,16.64,16.57,16.64,180000.0,12.5844,12.5996,12.5466,12.5996,180000.0
2010-07-06 13:30:00,16.63,16.67,16.54,16.54,531100.0,12.592,12.6223,12.5239,12.5239,531100.0
2010-07-06 14:00:00,16.55,16.58,16.47,16.53,377200.0,12.5314,12.5542,12.4709,12.5163,377200.0
2010-07-06 14:30:00,16.53,16.56,16.49,16.49,251800.0,12.5163,12.539,12.486,12.486,251800.0
2010-07-06 15:00:00,16.5,16.5,16.36,16.42,402300.0,12.4936,12.4936,12.3876,12.433,402300.0
2010-07-06 15:30:00,16.41,16.53,16.4,16.53,696200.0,12.4254,12.5163,12.4179,12.5163,696200.0
2010-07-07 09:30:00,16.51,16.9,16.51,16.84,603200.0,12.5012,12.7965,12.5012,12.751,603200.0
2010-07-07 10:00:00,16.84,16.9,16.72,16.77,811300.0,12.751,12.7965,12.6602,12.698,811300.0
2010-07-07 10:30:00,16.77,16.81,16.7,16.8,585300.0,12.698,12.7283,12.645,12.7207,585300.0
2010-07-07 11:00:00,16.8,16.8,16.66,16.68,221200.0,12.7207,12.7207,12.6147,12.6299,221200.0
2010-07-07 11:30:00,16.67,16.73,16.61,16.66,362500.0,12.6223,12.6677,12.5769,12.6147,362500.0
2010-07-07 12:00:00,16.66,16.7,16.65,16.69,205400.0,12.6147,12.645,12.6072,12.6374,205400.0
2010-07-07 12:30:00,16.69,16.71,16.65,16.68,170400.0,12.6374,12.6526,12.6072,12.6299,170400.0
2010-07-07 13:00:00,16.67,16.74,16.65,16.74,122300.0,12.6223,12.6753,12.6072,12.6753,122300.0
2010-07-07 13:30:00,16.75,16.78,16.72,16.77,112800.0,12.6829,12.7056,12.6602,12.698,112800.0
2010-07-07 14:00:00,16.77,16.8,16.77,16.79,158500.0,12.698,12.7207,12.698,12.7132,158500.0
2010-07-07 14:30:00,16.79,16.86,16.76,16.86,185000.0,12.7132,12.7662,12.6904,12.7662,185000.0
2010-07-07 15:00:00,16.87,16.9,16.84,16.9,377300.0,12.7737,12.7965,12.751,12.7965,377300.0
2010-07-07 15:30:00,16.9,16.95,16.82,16.89,1722400.0,12.7965,12.8343,12.7359,12.7889,1722400.0
2010-07-08 09:30:00,17.17,17.24,17.07,17.1,416900.0,13.0009,13.0539,12.9252,12.9479,416900.0
2010-07-08 10:00:00,17.1,17.28,17.1,17.27,334000.0,12.9479,13.0842,12.9479,13.0766,334000.0
2010-07-08 10:30:00,17.28,17.3,17.16,17.22,387700.0,13.0842,13.0993,12.9933,13.0388,387700.0
2010-07-08 11:00:00,17.21,17.22,17.14,17.14,225800.0,13.0312,13.0388,12.9782,12.9782,225800.0
2010-07-08 11:30:00,17.14,17.16,17.08,17.13,454500.0,12.9782,12.9933,12.9327,12.9706,454500.0
2010-07-08 12:00:00,17.13,17.19,17.09,17.17,262100.0,12.9706,13.016,12.9403,13.0009,262100.0
2010-07-08 12:30:00,17.17,17.18,17.12,17.14,180600.0,13.0009,13.0085,12.963,12.9782,180600.0
2010-07-08 13:00:00,17.15,17.2,17.14,17.16,219000.0,12.9858,13.0236,12.9782,12.9933,219000.0
2010-07-08 13:30:00,17.17,17.17,17.12,17.15,306600.0,13.0009,13.0009,12.963,12.9858,306600.0
2010-07-08 14:00:00,17.16,17.17,17.09,17.17,408800.0,12.9933,13.0009,12.9403,13.0009,408800.0
2010-07-08 14:30:00,17.17,17.2,17.14,17.16,292700.0,13.0009,13.0236,12.9782,12.9933,292700.0
2010-07-08 15:00:00,17.15,17.17,17.1,17.17,283800.0,12.9858,13.0009,12.9479,13.0009,283800.0
2010-07-08 15:30:00,17.17,17.23,17.16,17.21,867000.0,13.0009,13.0463,12.9933,13.0312,867000.0
2010-07-09 09:30:00,17.16,17.29,17.05,17.23,219900.0,12.9933,13.0918,12.91,13.0463,219900.0
2010-07-09 10:00:00,17.23,17.38,17.23,17.36,325500.0,13.0463,13.1599,13.0463,13.1448,325500.0
2010-07-09 10:30:00,17.36,17.44,17.35,17.44,292700.0,13.1448,13.2053,13.1372,13.2053,292700.0
2010-07-09 11:00:00,17.43,17.5,17.41,17.44,371300.0,13.1978,13.2508,13.1826,13.2053,371300.0
2010-07-09 11:30:00,17.44,17.55,17.44,17.53,361600.0,13.2053,13.2886,13.2053,13.2735,361600.0
2010-07-09 12:00:00,17.53,17.61,17.53,17.59,648200.0,13.2735,13.3341,13.2735,13.3189,648200.0
2010-07-09 12:30:00,17.59,17.6,17.48,17.51,299600.0,13.3189,13.3265,13.2356,13.2583,299600.0
2010-07-09 13:00:00,17.52,17.52,17.47,17.5,163900.0,13.2659,13.2659,13.2281,13.2508,163900.0
2010-07-09 13:30:00,17.5,17.56,17.49,17.54,142600.0,13.2508,13.2962,13.2432,13.2811,142600.0
2010-07-09 14:00:00,17.55,17.55,17.5,17.5,150200.0,13.2886,13.2886,13.2508,13.2508,150200.0
2010-07-09 14:30:00,17.5,17.57,17.49,17.57,280700.0,13.2508,13.3038,13.2432,13.3038,280700.0
2010-07-09 15:00:00,17.57,17.57,17.54,17.57,248600.0,13.3038,13.3038,13.2811,13.3038,248600.0
2010-07-09 15:30:00,17.56,17.57,17.52,17.56,768800.0,13.2962,13.3038,13.2659,13.2962,768800.0
2010-07-12 09:30:00,17.53,17.61,17.44,17.46,409700.0,13.2735,13.3341,13.2053,13.2205,409700.0
2010-07-12 10:00:00,17.47,17.59,17.44,17.51,576300.0,13.2281,13.3189,13.2053,13.2583,576300.0
2010-07-12 10:30:00,17.51,17.65,17.49,17.64,526600.0,13.2583,13.3643,13.2432,13.3568,526600.0
2010-07-12 11:00:00,17.65,17.65,17.53,17.6,693600.0,13.3643,13.3643,13.2735,13.3265,693600.0
2010-07-12 11:30:00,17.6,17.63,17.54,17.54,234400.0,13.3265,13.3492,13.2811,13.2811,234400.0
2010-07-12 12:00:00,17.54,17.63,17.49,17.5,241300.0,13.2811,13.3492,13.2432,13.2508,241300.0
2010-07-12 12:30:00,17.5,17.58,17.49,17.5,232800.0,13.2508,13.3113,13.2432,13.2508,232800.0
2010-07-12 13:00:00,17.49,17.55,17.47,17.54,294600.0,13.2432,13.2886,13.2281,13.2811,294600.0
2010-07-12 13:30:00,17.54,17.54,17.45,17.51,303600.0,13.2811,13.2811,13.2129,13.2583,303600.0
2010-07-12 14:00:00,17.51,17.53,17.47,17.5,276100.0,13.2583,13.2735,13.2281,13.2508,276100.0
2010-07-12 14:30:00,17.49,17.53,17.48,17.5,460400.0,13.2432,13.2735,13.2356,13.2508,460400.0
2010-07-12 15:00:00,17.51,17.59,17.48,17.59,291400.0,13.2583,13.3189,13.2356,13.3189,291400.0
2010-07-12 15:30:00,17.58,17.59,17.49,17.53,894800.0,13.3113,13.3189,13.2432,13.2735,894800.0
2010-07-13 09:30:00,17.71,17.81,17.64,17.72,304800.0,13.4098,13.4855,13.3568,13.4173,304800.0
2010-07-13 10:00:00,17.72,17.83,17.72,17.81,409300.0,13.4173,13.5006,13.4173,13.4855,409300.0
2010-07-13 10:30:00,17.82,17.85,17.78,17.83,118900.0,13.4931,13.5158,13.4628,13.5006,118900.0
2010-07-13 11:00:00,17.83,17.83,17.79,17.81,262500.0,13.5006,13.5006,13.4703,13.4855,262500.0
2010-07-13 11:30:00,17.8,17.95,17.8,17.89,413700.0,13.4779,13.5915,13.4779,13.5461,413700.0
2010-07-13 12:00:00,17.88,17.9,17.84,17.9,165500.0,13.5385,13.5536,13.5082,13.5536,165500.0
2010-07-13 12:30:00,17.9,17.93,17.89,17.89,109900.0,13.5536,13.5764,13.5461,13.5461,109900.0
2010-07-13 13:00:00,17.89,17.9,17.78,17.8,252400.0,13.5461,13.5536,13.4628,13.4779,252400.0
2010-07-13 13:30:00,17.8,17.83,17.73,17.73,362000.0,13.4779,13.5006,13.4249,13.4249,362000.0
2010-07-13 14:00:00,17.74,17.77,17.72,17.74,240000.0,13.4325,13.4552,13.4173,13.4325,240000.0
2010-07-13 14:30:00,17.75,17.77,17.72,17.76,187300.0,13.4401,13.4552,13.4173,13.4476,187300.0
2010-07-13 15:00:00,17.75,17.83,17.75,17.77,676100.0,13.4401,13.5006,13.4401,13.4552,676100.0
2010-07-13 15:30:00,17.77,17.79,17.71,17.73,685900.0,13.4552,13.4703,13.4098,13.4249,685900.0
2010-07-14 09:30:00,17.74,17.98,17.46,17.57,513500.0,13.4325,13.6142,13.2205,13.3038,513500.0
2010-07-14 10:00:00,17.57,17.73,17.53,17.72,323300.0,13.3038,13.4249,13.2735,13.4173,323300.0
2010-07-14 10:30:00,17.73,17.79,17.71,17.78,136200.0,13.4249,13.4703,13.4098,13.4628,136200.0
2010-07-14 11:00:00,17.78,17.9,17.76,17.85,205900.0,13.4628,13.5536,13.4476,13.5158,205900.0
2010-07-14 11:30:00,17.84,17.9,17.81,17.87,194600.0,13.5082,13.5536,13.4855,13.5309,194600.0
2010-07-14 12:00:00,17.87,17.88,17.81,17.87,150800.0,13.5309,13.5385,13.4855,13.5309,150800.0
2010-07-14 12:30:00,17.88,17.89,17.83,17.83,61100.0,13.5385,13.5461,13.5006,13.5006,61100.0
2010-07-14 13:00:00,17.84,17.84,17.73,17.8,206800.0,13.5082,13.5082,13.4249,13.4779,206800.0
2010-07-14 13:30:00,17.8,17.82,17.76,17.81,105700.0,13.4779,13.4931,13.4476,13.4855,105700.0
2010-07-14 14:00:00,17.82,17.82,17.7,17.72,245000.0,13.4931,13.4931,13.4022,13.4173,245000.0
2010-07-14 14:30:00,17.72,17.73,17.68,17.71,230200.0,13.4173,13.4249,13.3871,13.4098,230200.0
2010-07-14 15:00:00,17.71,17.8,17.7,17.77,316600.0,13.4098,13.4779,13.4022,13.4552,316600.0
2010-07-14 15:30:00,17.77,17.84,17.74,17.84,751100.0,13.4552,13.5082,13.4325,13.5082,751100.0
2010-07-15 09:30:00,17.81,17.9,17.58,17.76,283900.0,13.4855,13.5536,13.3113,13.4476,283900.0
2010-07-15 10:00:00,17.75,17.75,17.55,17.6,201500.0,13.4401,13.4401,13.2886,13.3265,201500.0
2010-07-15 10:30:00,17.59,17.72,17.58,17.69,230200.0,13.3189,13.4173,13.3113,13.3946,230200.0
2010-07-15 11:00:00,17.68,17.69,17.62,17.62,339800.0,13.3871,13.3946,13.3416,13.3416,339800.0
2010-07-15 11:30:00,17.62,17.65,17.59,17.59,205000.0,13.3416,13.3643,13.3189,13.3189,205000.0
2010-07-15 12:00:00,17.59,17.59,17.53,17.54,121000.0,13.3189,13.3189,13.2735,13.2811,121000.0
2010-07-15 12:30:00,17.53,17.61,17.53,17.6,146600.0,13.2735,13.3341,13.2735,13.3265,146600.0
2010-07-15 13:00:00,17.61,17.71,17.6,17.67,144500.0,13.3341,13.4098,13.3265,13.3795,144500.0
2010-07-15 13:30:00,17.67,17.7,17.65,17.7,111200.0,13.3795,13.4022,13.3643,13.4022,111200.0
2010-07-15 14:00:00,17.69,17.78,17.68,17.75,204400.0,13.3946,13.4628,13.3871,13.4401,204400.0
2010-07-15 14:30:00,17.76,17.79,17.68,17.68,624900.0,13.4476,13.4703,13.3871,13.3871,624900.0
2010-07-15 15:00:00,17.69,17.76,17.64,17.7,281200.0,13.3946,13.4476,13.3568,13.4022,281200.0
2010-07-15 15:30:00,17.7,17.83,17.69,17.77,524200.0,13.4022,13.5006,13.3946,13.4552,524200.0
2010-07-16 09:30:00,17.5,17.7,17.37,17.45,460300.0,13.2508,13.4022,13.1523,13.2129,460300.0
2010-07-16 10:00:00,17.46,17.51,17.38,17.45,238900.0,13.2205,13.2583,13.1599,13.2129,238900.0
2010-07-16 10:30:00,17.46,17.49,17.41,17.47,171700.0,13.2205,13.2432,13.1826,13.2281,171700.0
2010-07-16 11:00:00,17.47,17.47,17.28,17.3,372200.0,13.2281,13.2281,13.0842,13.0993,372200.0
2010-07-16 11:30:00,17.3,17.31,17.25,17.27,230000.0,13.0993,13.1069,13.0615,13.0766,230000.0
2010-07-16 12:00:00,17.27,17.29,17.2,17.29,202000.0,13.0766,13.0918,13.0236,13.0918,202000.0
2010-07-16 12:30:00,17.28,17.29,17.2,17.22,132600.0,13.0842,13.0918,13.0236,13.0388,132600.0
2010-07-16 13:00:00,17.22,17.25,17.17,17.18,135700.0,13.0388,13.0615,13.0009,13.0085,135700.0
2010-07-16 13:30:00,17.18,17.21,17.16,17.18,135700.0,13.0085,13.0312,12.9933,13.0085,135700.0
2010-07-16 14:00:00,17.18,17.21,17.15,17.19,132800.0,13.0085,13.0312,12.9858,13.016,132800.0
2010-07-16 14:30:00,17.19,17.21,17.16,17.19,143900.0,13.016,13.0312,12.9933,13.016,143900.0
2010-07-16 15:00:00,17.2,17.21,17.12,17.12,157200.0,13.0236,13.0312,12.963,12.963,157200.0
2010-07-16 15:30:00,17.13,17.2,17.09,17.15,927400.0,12.9706,13.0236,12.9403,12.9858,927400.0
2010-07-19 09:30:00,17.15,17.36,17.15,17.25,379700.0,12.9858,13.1448,12.9858,13.0615,379700.0
2010-07-19 10:00:00,17.25,17.33,17.19,17.19,364400.0,13.0615,13.122,13.016,13.016,364400.0
2010-07-19 10:30:00,17.19,17.25,17.15,17.19,208900.0,13.016,13.0615,12.9858,13.016,208900.0
2010-07-19 11:00:00,17.19,17.36,17.17,17.3,380800.0,13.016,13.1448,13.0009,13.0993,380800.0
2010-07-19 11:30:00,17.3,17.44,17.3,17.42,477100.0,13.0993,13.2053,13.0993,13.1902,477100.0
2010-07-19 12:00:00,17.42,17.43,17.36,17.43,149200.0,13.1902,13.1978,13.1448,13.1978,149200.0
2010-07-19 12:30:00,17.43,17.47,17.41,17.46,126400.0,13.1978,13.2281,13.1826,13.2205,126400.0
2010-07-19 13:00:00,17.45,17.52,17.45,17.5,201700.0,13.2129,13.2659,13.2129,13.2508,201700.0
2010-07-19 13:30:00,17.5,17.5,17.41,17.42,196100.0,13.2508,13.2508,13.1826,13.1902,196100.0
2010-07-19 14:00:00,17.42,17.54,17.42,17.52,185300.0,13.1902,13.2811,13.1902,13.2659,185300.0
2010-07-19 14:30:00,17.51,17.62,17.51,17.6,189600.0,13.2583,13.3416,13.2583,13.3265,189600.0
2010-07-19 15:00:00,17.6,17.62,17.54,17.54,242500.0,13.3265,13.3416,13.2811,13.2811,242500.0
2010-07-19 15:30:00,17.54,17.55,17.48,17.51,1041300.0,13.2811,13.2886,13.2356,13.2583,1041300.0
2010-07-20 09:30:00,17.36,17.44,17.2,17.22,409900.0,13.1448,13.2053,13.0236,13.0388,409900.0
2010-07-20 10:00:00,17.21,17.25,17.16,17.24,327400.0,13.0312,13.0615,12.9933,13.0539,327400.0
2010-07-20 10:30:00,17.24,17.24,17.15,17.16,239700.0,13.0539,13.0539,12.9858,12.9933,239700.0
2010-07-20 11:00:00,17.16,17.25,17.11,17.25,476200.0,12.9933,13.0615,12.9555,13.0615,476200.0
2010-07-20 11:30:00,17.24,17.3,17.23,17.26,255300.0,13.0539,13.0993,13.0463,13.069,255300.0
2010-07-20 12:00:00,17.26,17.29,17.23,17.28,108700.0,13.069,13.0918,13.0463,13.0842,108700.0
2010-07-20 12:30:00,17.28,17.35,17.28,17.34,225200.0,13.0842,13.1372,13.0842,13.1296,225200.0
2010-07-20 13:00:00,17.34,17.37,17.33,17.33,178200.0,13.1296,13.1523,13.122,13.122,178200.0
2010-07-20 13:30:00,17.34,17.48,17.32,17.48,163900.0,13.1296,13.2356,13.1145,13.2356,163900.0
2010-07-20 14:00:00,17.48,17.48,17.36,17.39,172500.0,13.2356,13.2356,13.1448,13.1675,172500.0
2010-07-20 14:30:00,17.39,17.39,17.33,17.33,226000.0,13.1675,13.1675,13.122,13.122,226000.0
2010-07-20 15:00:00,17.33,17.34,17.28,17.3,417000.0,13.122,13.1296,13.0842,13.0993,417000.0
2010-07-20 15:30:00,17.31,17.44,17.31,17.38,1047000.0,13.1069,13.2053,13.1069,13.1599,1047000.0
2010-07-21 09:30:00,17.45,17.5,17.37,17.39,237700.0,13.2129,13.2508,13.1523,13.1675,237700.0
2010-07-21 10:00:00,17.39,17.41,17.36,17.39,175400.0,13.1675,13.1826,13.1448,13.1675,175400.0
2010-07-21 10:30:00,17.38,17.41,17.34,17.4,354300.0,13.1599,13.1826,13.1296,13.175,354300.0
2010-07-21 11:00:00,17.4,17.45,17.38,17.39,276600.0,13.175,13.2129,13.1599,13.1675,276600.0
2010-07-21 11:30:00,17.39,17.48,17.37,17.48,213200.0,13.1675,13.2356,13.1523,13.2356,213200.0
2010-07-21 12:00:00,17.48,17.52,17.47,17.51,296500.0,13.2356,13.2659,13.2281,13.2583,296500.0
2010-07-21 12:30:00,17.51,17.57,17.51,17.51,126600.0,13.2583,13.3038,13.2583,13.2583,126600.0
2010-07-21 13:00:00,17.52,17.57,17.51,17.56,115000.0,13.2659,13.3038,13.2583,13.2962,115000.0
2010-07-21 13:30:00,17.56,17.64,17.54,17.59,406700.0,13.2962,13.3568,13.2811,13.3189,406700.0
2010-07-21 14:00:00,17.58,17.6,17.37,17.4,315300.0,13.3113,13.3265,13.1523,13.175,315300.0
2010-07-21 14:30:00,17.39,17.41,17.27,17.29,263100.0,13.1675,13.1826,13.0766,13.0918,263100.0
2010-07-21 15:00:00,17.3,17.38,17.26,17.29,248900.0,13.0993,13.1599,13.069,13.0918,248900.0
2010-07-21 15:30:00,17.29,17.34,17.26,17.28,422700.0,13.0918,13.1296,13.069,13.0842,422700.0
2010-07-22 09:30:00,17.45,17.7,17.35,17.69,229900.0,13.2129,13.4022,13.1372,13.3946,229900.0
2010-07-22 10:00:00,17.7,17.82,17.69,17.77,273000.0,13.4022,13.4931,13.3946,13.4552,273000.0
2010-07-22 10:30:00,17.77,17.89,17.77,17.82,277000.0,13.4552,13.5461,13.4552,13.4931,277000.0
2010-07-22 11:00:00,17.83,17.86,17.79,17.85,296800.0,13.5006,13.5234,13.4703,13.5158,296800.0
2010-07-22 11:30:00,17.84,17.85,17.71,17.74,228900.0,13.5082,13.5158,13.4098,13.4325,228900.0
2010-07-22 12:00:00,17.74,17.76,17.71,17.72,65000.0,13.4325,13.4476,13.4098,13.4173,65000.0
2010-07-22 12:30:00,17.72,17.79,17.72,17.77,79000.0,13.4173,13.4703,13.4173,13.4552,79000.0
2010-07-22 13:00:00,17.78,17.79,17.77,17.79,58600.0,13.4628,13.4703,13.4552,13.4703,58600.0
2010-07-22 13:30:00,17.78,17.8,17.76,17.76,88100.0,13.4628,13.4779,13.4476,13.4476,88100.0
2010-07-22 14:00:00,17.77,17.88,17.76,17.88,116500.0,13.4552,13.5385,13.4476,13.5385,116500.0
2010-07-22 14:30:00,17.87,17.88,17.82,17.86,199300.0,13.5309,13.5385,13.4931,13.5234,199300.0
2010-07-22 15:00:00,17.86,17.89,17.82,17.88,168600.0,13.5234,13.5461,13.4931,13.5385,168600.0
2010-07-22 15:30:00,17.88,17.88,17.75,17.84,493200.0,13.5385,13.5385,13.4401,13.5082,493200.0
2010-07-23 09:30:00,17.79,17.88,17.64,17.77,133400.0,13.4703,13.5385,13.3568,13.4552,133400.0
2010-07-23 10:00:00,17.78,17.84,17.75,17.83,120900.0,13.4628,13.5082,13.4401,13.5006,120900.0
2010-07-23 10:30:00,17.83,17.86,17.78,17.81,115600.0,13.5006,13.5234,13.4628,13.4855,115600.0
2010-07-23 11:00:00,17.81,17.89,17.78,17.88,66100.0,13.4855,13.5461,13.4628,13.5385,66100.0
2010-07-23 11:30:00,17.89,17.95,17.85,17.89,151100.0,13.5461,13.5915,13.5158,13.5461,151100.0
2010-07-23 12:00:00,17.9,17.93,17.82,17.83,309400.0,13.5536,13.5764,13.4931,13.5006,309400.0
2010-07-23 12:30:00,17.83,17.84,17.75,17.81,109100.0,13.5006,13.5082,13.4401,13.4855,109100.0
2010-07-23 13:00:00,17.8,17.94,17.76,17.92,105400.0,13.4779,13.5839,13.4476,13.5688,105400.0
2010-07-23 13:30:00,17.92,17.96,17.9,17.96,101400.0,13.5688,13.5991,13.5536,13.5991,101400.0
2010-07-23 14:00:00,17.96,17.98,17.86,17.88,125700.0,13.5991,13.6142,13.5234,13.5385,125700.0
2010-07-23 14:30:00,17.88,17.94,17.85,17.9,145300.0,13.5385,13.5839,13.5158,13.5536,145300.0
2010-07-23 15:00:00,17.89,17.91,17.84,17.87,192100.0,13.5461,13.5612,13.5082,13.5309,192100.0
2010-07-23 15:30:00,17.87,17.95,17.81,17.94,392700.0,13.5309,13.5915,13.4855,13.5839,392700.0
2010-07-26 09:30:00,17.76,17.85,17.62,17.73,364900.0,13.4476,13.5158,13.3416,13.4249,364900.0
2010-07-26 10:00:00,17.73,17.96,17.73,17.92,363300.0,13.4249,13.5991,13.4249,13.5688,363300.0
2010-07-26 10:30:00,17.93,17.96,17.83,17.86,278100.0,13.5764,13.5991,13.5006,13.5234,278100.0
2010-07-26 11:00:00,17.86,17.92,17.82,17.9,207100.0,13.5234,13.5688,13.4931,13.5536,207100.0
2010-07-26 11:30:00,17.89,17.96,17.89,17.95,121100.0,13.5461,13.5991,13.5461,13.5915,121100.0
2010-07-26 12:00:00,17.95,17.95,17.91,17.95,109300.0,13.5915,13.5915,13.5612,13.5915,109300.0
2010-07-26 12:30:00,17.95,17.97,17.93,17.97,137600.0,13.5915,13.6066,13.5764,13.6066,137600.0
2010-07-26 13:00:00,17.96,17.97,17.92,17.97,123600.0,13.5991,13.6066,13.5688,13.6066,123600.0
2010-07-26 13:30:00,17.97,18.0,17.91,17.92,261200.0,13.6066,13.6294,13.5612,13.5688,261200.0
2010-07-26 14:00:00,17.91,17.94,17.9,17.91,107200.0,13.5612,13.5839,13.5536,13.5612,107200.0
2010-07-26 14:30:00,17.91,17.94,17.9,17.94,130100.0,13.5612,13.5839,13.5536,13.5839,130100.0
2010-07-26 15:00:00,17.94,17.98,17.91,17.98,288100.0,13.5839,13.6142,13.5612,13.6142,288100.0
2010-07-26 15:30:00,17.98,18.05,17.97,18.05,612200.0,13.6142,13.6672,13.6066,13.6672,612200.0
2010-07-27 09:30:00,18.19,18.42,18.08,18.08,463200.0,13.7732,13.9474,13.6899,13.6899,463200.0
2010-07-27 10:00:00,18.07,18.12,17.95,17.96,422600.0,13.6824,13.7202,13.5915,13.5991,422600.0
2010-07-27 10:30:00,17.97,17.99,17.89,17.92,297200.0,13.6066,13.6218,13.5461,13.5688,297200.0
2010-07-27 11:00:00,17.93,17.95,17.81,17.87,230300.0,13.5764,13.5915,13.4855,13.5309,230300.0
2010-07-27 11:30:00,17.87,17.9,17.84,17.89,162700.0,13.5309,13.5536,13.5082,13.5461,162700.0
2010-07-27 12:00:00,17.89,18.0,17.88,18.0,241600.0,13.5461,13.6294,13.5385,13.6294,241600.0
2010-07-27 12:30:00,18.0,18.02,17.92,17.93,144000.0,13.6294,13.6445,13.5688,13.5764,144000.0
2010-07-27 13:00:00,17.93,17.95,17.84,17.86,505400.0,13.5764,13.5915,13.5082,13.5234,505400.0
2010-07-27 13:30:00,17.86,17.87,17.77,17.82,338700.0,13.5234,13.5309,13.4552,13.4931,338700.0
2010-07-27 14:00:00,17.82,17.91,17.8,17.89,247400.0,13.4931,13.5612,13.4779,13.5461,247400.0
2010-07-27 14:30:00,17.9,17.91,17.86,17.86,238600.0,13.5536,13.5612,13.5234,13.5234,238600.0
2010-07-27 15:00:00,17.86,17.92,17.86,17.92,209900.0,13.5234,13.5688,13.5234,13.5688,209900.0
2010-07-27 15:30:00,17.92,17.92,17.86,17.88,644100.0,13.5688,13.5688,13.5234,13.5385,644100.0
2010-07-28 09:30:00,17.87,17.92,17.72,17.79,123500.0,13.5309,13.5688,13.4173,13.4703,123500.0
2010-07-28 10:00:00,17.79,17.84,17.71,17.75,205600.0,13.4703,13.5082,13.4098,13.4401,205600.0
2010-07-28 10:30:00,17.74,17.82,17.73,17.79,97000.0,13.4325,13.4931,13.4249,13.4703,97000.0
2010-07-28 11:00:00,17.79,17.8,17.74,17.79,101400.0,13.4703,13.4779,13.4325,13.4703,101400.0
2010-07-28 11:30:00,17.8,17.81,17.76,17.76,115400.0,13.4779,13.4855,13.4476,13.4476,115400.0
2010-07-28 12:00:00,17.77,17.8,17.74,17.8,64200.0,13.4552,13.4779,13.4325,13.4779,64200.0
2010-07-28 12:30:00,17.8,17.86,17.79,17.86,135100.0,13.4779,13.5234,13.4703,13.5234,135100.0
2010-07-28 13:00:00,17.86,17.87,17.81,17.81,72300.0,13.5234,13.5309,13.4855,13.4855,72300.0
2010-07-28 13:30:00,17.82,17.82,17.76,17.78,77400.0,13.4931,13.4931,13.4476,13.4628,77400.0
2010-07-28 14:00:00,17.77,17.8,17.65,17.69,264100.0,13.4552,13.4779,13.3643,13.3946,264100.0
2010-07-28 14:30:00,17.7,17.73,17.67,17.7,101300.0,13.4022,13.4249,13.3795,13.4022,101300.0
2010-07-28 15:00:00,17.7,17.71,17.59,17.64,321500.0,13.4022,13.4098,13.3189,13.3568,321500.0
2010-07-28 15:30:00,17.65,17.67,17.61,17.62,472300.0,13.3643,13.3795,13.3341,13.3416,472300.0
2010-07-29 09:30:00,17.74,17.79,17.7,17.75,189400.0,13.4325,13.4703,13.4022,13.4401,189400.0
2010-07-29 10:00:00,17.75,17.76,17.65,17.68,155400.0,13.4401,13.4476,13.3643,13.3871,155400.0
2010-07-29 10:30:00,17.69,17.72,17.64,17.69,114700.0,13.3946,13.4173,13.3568,13.3946,114700.0
2010-07-29 11:00:00,17.69,17.69,17.47,17.51,265500.0,13.3946,13.3946,13.2281,13.2583,265500.0
2010-07-29 11:30:00,17.5,17.5,17.39,17.42,131500.0,13.2508,13.2508,13.1675,13.1902,131500.0
2010-07-29 12:00:00,17.42,17.56,17.37,17.56,273300.0,13.1902,13.2962,13.1523,13.2962,273300.0
2010-07-29 12:30:00,17.56,17.56,17.47,17.51,387600.0,13.2962,13.2962,13.2281,13.2583,387600.0
2010-07-29 13:00:00,17.5,17.5,17.42,17.44,339300.0,13.2508,13.2508,13.1902,13.2053,339300.0
2010-07-29 13:30:00,17.43,17.47,17.42,17.44,332000.0,13.1978,13.2281,13.1902,13.2053,332000.0
2010-07-29 14:00:00,17.44,17.45,17.37,17.38,210000.0,13.2053,13.2129,13.1523,13.1599,210000.0
2010-07-29 14:30:00,17.39,17.45,17.36,17.4,444700.0,13.1675,13.2129,13.1448,13.175,444700.0
2010-07-29 15:00:00,17.41,17.44,17.36,17.42,240400.0,13.1826,13.2053,13.1448,13.1902,240400.0
2010-07-29 15:30:00,17.41,17.43,17.33,17.35,1364500.0,13.1826,13.1978,13.122,13.1372,1364500.0
2010-07-30 09:30:00,17.12,17.39,17.09,17.35,252400.0,12.963,13.1675,12.9403,13.1372,252400.0
2010-07-30 10:00:00,17.36,17.49,17.36,17.47,141800.0,13.1448,13.2432,13.1448,13.2281,141800.0
2010-07-30 10:30:00,17.48,17.55,17.42,17.44,428800.0,13.2356,13.2886,13.1902,13.2053,428800.0
2010-07-30 11:00:00,17.44,17.48,17.38,17.39,117100.0,13.2053,13.2356,13.1599,13.1675,117100.0
2010-07-30 11:30:00,17.4,17.5,17.4,17.49,201700.0,13.175,13.2508,13.175,13.2432,201700.0
2010-07-30 12:00:00,17.49,17.5,17.4,17.43,368900.0,13.2432,13.2508,13.175,13.1978,368900.0
2010-07-30 12:30:00,17.43,17.46,17.41,17.44,50900.0,13.1978,13.2205,13.1826,13.2053,50900.0
2010-07-30 13:00:00,17.44,17.46,17.4,17.45,113700.0,13.2053,13.2205,13.175,13.2129,113700.0
2010-07-30 13:30:00,17.45,17.46,17.38,17.39,82400.0,13.2129,13.2205,13.1599,13.1675,82400.0
2010-07-30 14:00:00,17.38,17.53,17.38,17.52,169700.0,13.1599,13.2735,13.1599,13.2659,169700.0
2010-07-30 14:30:00,17.52,17.53,17.48,17.49,114700.0,13.2659,13.2735,13.2356,13.2432,114700.0
2010-07-30 15:00:00,17.49,17.63,17.48,17.6,142700.0,13.2432,13.3492,13.2356,13.3265,142700.0
2010-07-30 15:30:00,17.61,17.62,17.49,17.49,712200.0,13.3341,13.3416,13.2432,13.2432,712200.0
2010-08-02 09:30:00,17.64,17.75,17.5,17.52,231000.0,13.3568,13.4401,13.2508,13.2659,231000.0
2010-08-02 10:00:00,17.52,17.74,17.52,17.73,174700.0,13.2659,13.4325,13.2659,13.4249,174700.0
2010-08-02 10:30:00,17.73,17.74,17.62,17.62,205400.0,13.4249,13.4325,13.3416,13.3416,205400.0
2010-08-02 11:00:00,17.63,17.63,17.54,17.57,482400.0,13.3492,13.3492,13.2811,13.3038,482400.0
2010-08-02 11:30:00,17.57,17.72,17.57,17.71,138700.0,13.3038,13.4173,13.3038,13.4098,138700.0
2010-08-02 12:00:00,17.71,17.71,17.66,17.68,112600.0,13.4098,13.4098,13.3719,13.3871,112600.0
2010-08-02 12:30:00,17.67,17.73,17.67,17.73,108400.0,13.3795,13.4249,13.3795,13.4249,108400.0
2010-08-02 13:00:00,17.72,17.75,17.69,17.7,316000.0,13.4173,13.4401,13.3946,13.4022,316000.0
2010-08-02 13:30:00,17.69,17.72,17.68,17.7,134600.0,13.3946,13.4173,13.3871,13.4022,134600.0
2010-08-02 14:00:00,17.7,17.78,17.69,17.77,146000.0,13.4022,13.4628,13.3946,13.4552,146000.0
2010-08-02 14:30:00,17.77,17.78,17.7,17.73,695600.0,13.4552,13.4628,13.4022,13.4249,695600.0
2010-08-02 15:00:00,17.72,17.75,17.72,17.73,168800.0,13.4173,13.4401,13.4173,13.4249,168800.0
2010-08-02 15:30:00,17.73,17.77,17.72,17.73,488000.0,13.4249,13.4552,13.4173,13.4249,488000.0
2010-08-03 09:30:00,17.63,17.73,17.55,17.63,160300.0,13.3492,13.4249,13.2886,13.3492,160300.0
2010-08-03 10:00:00,17.63,17.65,17.56,17.65,100900.0,13.3492,13.3643,13.2962,13.3643,100900.0
2010-08-03 10:30:00,17.64,17.71,17.61,17.64,104900.0,13.3568,13.4098,13.3341,13.3568,104900.0
2010-08-03 11:00:00,17.64,17.66,17.61,17.61,119900.0,13.3568,13.3719,13.3341,13.3341,119900.0
2010-08-03 11:30:00,17.61,17.72,17.61,17.68,112000.0,13.3341,13.4173,13.3341,13.3871,112000.0
2010-08-03 12:00:00,17.68,17.69,17.64,17.65,143600.0,13.3871,13.3946,13.3568,13.3643,143600.0
2010-08-03 12:30:00,17.64,17.72,17.64,17.71,63200.0,13.3568,13.4173,13.3568,13.4098,63200.0
2010-08-03 13:00:00,17.71,17.74,17.66,17.74,85500.0,13.4098,13.4325,13.3719,13.4325,85500.0
2010-08-03 13:30:00,17.73,17.74,17.69,17.74,90800.0,13.4249,13.4325,13.3946,13.4325,90800.0
2010-08-03 14:00:00,17.73,17.74,17.71,17.74,90900.0,13.4249,13.4325,13.4098,13.4325,90900.0
2010-08-03 14:30:00,17.74,17.75,17.72,17.73,131400.0,13.4325,13.4401,13.4173,13.4249,131400.0
2010-08-03 15:00:00,17.73,17.74,17.68,17.7,471800.0,13.4249,13.4325,13.3871,13.4022,471800.0
2010-08-03 15:30:00,17.7,17.73,17.63,17.68,968800.0,13.4022,13.4249,13.3492,13.3871,968800.0
2010-08-04 09:30:00,17.75,17.77,17.63,17.77,128100.0,13.4401,13.4552,13.3492,13.4552,128100.0
2010-08-04 10:00:00,17.77,17.87,17.66,17.69,531000.0,13.4552,13.5309,13.3719,13.3946,531000.0
2010-08-04 10:30:00,17.69,17.7,17.56,17.57,526100.0,13.3946,13.4022,13.2962,13.3038,526100.0
2010-08-04 11:00:00,17.57,17.59,17.44,17.49,463500.0,13.3038,13.3189,13.2053,13.2432,463500.0
2010-08-04 11:30:00,17.49,17.53,17.4,17.4,616800.0,13.2432,13.2735,13.175,13.175,616800.0
2010-08-04 12:00:00,17.41,17.47,17.32,17.37,668600.0,13.1826,13.2281,13.1145,13.1523,668600.0
2010-08-04 12:30:00,17.38,17.59,17.35,17.59,386500.0,13.1599,13.3189,13.1372,13.3189,386500.0
2010-08-04 13:00:00,17.6,17.64,17.54,17.54,409600.0,13.3265,13.3568,13.2811,13.2811,409600.0
2010-08-04 13:30:00,17.55,17.55,17.49,17.49,192800.0,13.2886,13.2886,13.2432,13.2432,192800.0
2010-08-04 14:00:00,17.5,17.56,17.49,17.54,350600.0,13.2508,13.2962,13.2432,13.2811,350600.0
2010-08-04 14:30:00,17.54,17.59,17.54,17.56,342800.0,13.2811,13.3189,13.2811,13.2962,342800.0
2010-08-04 15:00:00,17.57,17.62,17.56,17.62,249300.0,13.3038,13.3416,13.2962,13.3416,249300.0
2010-08-04 15:30:00,17.61,17.65,17.55,17.56,1270700.0,13.3341,13.3643,13.2886,13.2962,1270700.0
2010-08-05 09:30:00,17.5,17.5,17.03,17.06,706200.0,13.2508,13.2508,12.8949,12.9176,706200.0
2010-08-05 10:00:00,17.06,17.15,16.78,16.88,1481000.0,12.9176,12.9858,12.7056,12.7813,1481000.0
2010-08-05 10:30:00,16.89,16.92,16.72,16.74,1555000.0,12.7889,12.8116,12.6602,12.6753,1555000.0
2010-08-05 11:00:00,16.75,16.75,16.56,16.7,863000.0,12.6829,12.6829,12.539,12.645,863000.0
2010-08-05 11:30:00,16.7,16.79,16.53,16.56,704700.0,12.645,12.7132,12.5163,12.539,704700.0
2010-08-05 12:00:00,16.56,16.68,16.52,16.68,366000.0,12.539,12.6299,12.5087,12.6299,366000.0
2010-08-05 12:30:00,16.68,16.69,16.6,16.6,267100.0,12.6299,12.6374,12.5693,12.5693,267100.0
2010-08-05 13:00:00,16.61,16.65,16.6,16.61,230100.0,12.5769,12.6072,12.5693,12.5769,230100.0
2010-08-05 13:30:00,16.61,16.71,16.61,16.66,371300.0,12.5769,12.6526,12.5769,12.6147,371300.0
2010-08-05 14:00:00,16.66,16.84,16.66,16.84,418800.0,12.6147,12.751,12.6147,12.751,418800.0
2010-08-05 14:30:00,16.83,16.92,16.83,16.89,570000.0,12.7435,12.8116,12.7435,12.7889,570000.0
2010-08-05 15:00:00,16.89,16.94,16.87,16.88,765700.0,12.7889,12.8267,12.7737,12.7813,765700.0
2010-08-05 15:30:00,16.87,16.89,16.77,16.79,1231900.0,12.7737,12.7889,12.698,12.7132,1231900.0
2010-08-06 09:30:00,16.61,17.0,16.5,16.99,593300.0,12.5769,12.8722,12.4936,12.8646,593300.0
2010-08-06 10:00:00,16.99,17.12,16.99,17.03,675200.0,12.8646,12.963,12.8646,12.8949,675200.0
2010-08-06 10:30:00,17.03,17.04,16.74,16.8,429400.0,12.8949,12.9025,12.6753,12.7207,429400.0
2010-08-06 11:00:00,16.79,16.92,16.79,16.9,329800.0,12.7132,12.8116,12.7132,12.7965,329800.0
2010-08-06 11:30:00,16.89,17.01,16.83,16.86,433000.0,12.7889,12.8797,12.7435,12.7662,433000.0
2010-08-06 12:00:00,16.85,16.88,16.76,16.82,294700.0,12.7586,12.7813,12.6904,12.7359,294700.0
2010-08-06 12:30:00,16.81,16.95,16.81,16.86,194300.0,12.7283,12.8343,12.7283,12.7662,194300.0
2010-08-06 13:00:00,16.87,16.94,16.87,16.92,190500.0,12.7737,12.8267,12.7737,12.8116,190500.0
2010-08-06 13:30:00,16.91,16.96,16.9,16.92,231700.0,12.804,12.8419,12.7965,12.8116,231700.0
2010-08-06 14:00:00,16.91,17.01,16.91,16.99,288600.0,12.804,12.8797,12.804,12.8646,288600.0
2010-08-06 14:30:00,16.99,17.09,16.95,17.08,359600.0,12.8646,12.9403,12.8343,12.9327,359600.0
2010-08-06 15:00:00,17.08,17.16,17.07,17.11,547900.0,12.9327,12.9933,12.9252,12.9555,547900.0
2010-08-06 15:30:00,17.12,17.15,17.04,17.13,1007200.0,12.963,12.9858,12.9025,12.9706,1007200.0
2010-08-09 09:30:00,16.82,17.06,16.5,16.52,1375500.0,12.7359,12.9176,12.4936,12.5087,1375500.0
2010-08-09 10:00:00,16.53,16.63,16.25,16.29,1121200.0,12.5163,12.592,12.3043,12.3346,1121200.0
2010-08-09 10:30:00,16.28,16.49,16.26,16.45,966100.0,12.327,12.486,12.3119,12.4557,966100.0
2010-08-09 11:00:00,16.46,16.54,16.45,16.51,799200.0,12.4633,12.5239,12.4557,12.5012,799200.0
2010-08-09 11:30:00,16.5,16.51,16.35,16.36,1089800.0,12.4936,12.5012,12.38,12.3876,1089800.0
2010-08-09 12:00:00,16.37,16.55,16.35,16.49,872200.0,12.3951,12.5314,12.38,12.486,872200.0
2010-08-09 12:30:00,16.49,16.52,16.42,16.46,291400.0,12.486,12.5087,12.433,12.4633,291400.0
2010-08-09 13:00:00,16.46,16.48,16.44,16.46,175100.0,12.4633,12.4784,12.4481,12.4633,175100.0
2010-08-09 13:30:00,16.46,16.5,16.45,16.48,291600.0,12.4633,12.4936,12.4557,12.4784,291600.0
2010-08-09 14:00:00,16.49,16.5,16.46,16.46,488100.0,12.486,12.4936,12.4633,12.4633,488100.0
2010-08-09 14:30:00,16.47,16.47,16.38,16.45,820300.0,12.4709,12.4709,12.4027,12.4557,820300.0
2010-08-09 15:00:00,16.46,16.46,16.34,16.34,532100.0,12.4633,12.4633,12.3724,12.3724,532100.0
2010-08-09 15:30:00,16.34,16.39,16.25,16.29,1723600.0,12.3724,12.4103,12.3043,12.3346,1723600.0
2010-08-10 09:30:00,16.06,16.2,15.9,15.93,1146100.0,12.1604,12.2664,12.0393,12.062,1146100.0
2010-08-10 10:00:00,15.93,16.1,15.92,16.05,525400.0,12.062,12.1907,12.0544,12.1528,525400.0
2010-08-10 10:30:00,16.05,16.06,15.99,16.02,351700.0,12.1528,12.1604,12.1074,12.1301,351700.0
2010-08-10 11:00:00,16.02,16.07,16.0,16.01,258200.0,12.1301,12.168,12.115,12.1226,258200.0
2010-08-10 11:30:00,16.0,16.11,15.99,16.1,437700.0,12.115,12.1983,12.1074,12.1907,437700.0
2010-08-10 12:00:00,16.1,16.11,16.0,16.03,453400.0,12.1907,12.1983,12.115,12.1377,453400.0
2010-08-10 12:30:00,16.03,16.05,15.97,15.97,297900.0,12.1377,12.1528,12.0923,12.0923,297900.0
2010-08-10 13:00:00,15.98,15.98,15.91,15.91,363600.0,12.0998,12.0998,12.0468,12.0468,363600.0
2010-08-10 13:30:00,15.91,16.07,15.9,16.07,291700.0,12.0468,12.168,12.0393,12.168,291700.0
2010-08-10 14:00:00,16.07,16.23,16.03,16.19,702400.0,12.168,12.2891,12.1377,12.2589,702400.0
2010-08-10 14:30:00,16.18,16.29,16.11,16.15,552800.0,12.2513,12.3346,12.1983,12.2286,552800.0
2010-08-10 15:00:00,16.15,16.17,16.05,16.13,643200.0,12.2286,12.2437,12.1528,12.2134,643200.0
2010-08-10 15:30:00,16.13,16.15,16.05,16.07,1009600.0,12.2134,12.2286,12.1528,12.168,1009600.0
2010-08-11 09:30:00,15.93,15.93,15.67,15.79,496000.0,12.062,12.062,11.8651,11.956,496000.0
2010-08-11 10:00:00,15.79,15.88,15.78,15.83,331600.0,11.956,12.0241,11.9484,11.9863,331600.0
2010-08-11 10:30:00,15.84,15.9,15.82,15.86,233200.0,11.9938,12.0393,11.9787,12.009,233200.0
2010-08-11 11:00:00,15.85,15.86,15.79,15.84,284600.0,12.0014,12.009,11.956,11.9938,284600.0
2010-08-11 11:30:00,15.83,15.91,15.82,15.9,285500.0,11.9863,12.0468,11.9787,12.0393,285500.0
2010-08-11 12:00:00,15.89,15.94,15.86,15.93,200000.0,12.0317,12.0696,12.009,12.062,200000.0
2010-08-11 12:30:00,15.93,15.96,15.92,15.94,214800.0,12.062,12.0847,12.0544,12.0696,214800.0
2010-08-11 13:00:00,15.94,15.98,15.91,15.97,318400.0,12.0696,12.0998,12.0468,12.0923,318400.0
2010-08-11 13:30:00,15.97,15.98,15.92,15.93,222400.0,12.0923,12.0998,12.0544,12.062,222400.0
2010-08-11 14:00:00,15.93,15.99,15.92,15.97,218400.0,12.062,12.1074,12.0544,12.0923,218400.0
2010-08-11 14:30:00,15.97,16.01,15.96,15.98,425600.0,12.0923,12.1226,12.0847,12.0998,425600.0
2010-08-11 15:00:00,15.98,16.0,15.97,15.97,346900.0,12.0998,12.115,12.0923,12.0923,346900.0
2010-08-11 15:30:00,15.98,16.01,15.92,15.96,965500.0,12.0998,12.1226,12.0544,12.0847,965500.0
2010-08-12 09:30:00,15.66,15.91,15.66,15.85,581200.0,11.8575,12.0468,11.8575,12.0014,581200.0
2010-08-12 10:00:00,15.85,15.95,15.78,15.8,429400.0,12.0014,12.0771,11.9484,11.9635,429400.0
2010-08-12 10:30:00,15.8,16.07,15.79,16.03,307700.0,11.9635,12.168,11.956,12.1377,307700.0
2010-08-12 11:00:00,16.03,16.04,15.96,16.0,299600.0,12.1377,12.1453,12.0847,12.115,299600.0
2010-08-12 11:30:00,16.01,16.03,15.97,15.98,189600.0,12.1226,12.1377,12.0923,12.0998,189600.0
2010-08-12 12:00:00,15.98,16.05,15.94,16.04,131500.0,12.0998,12.1528,12.0696,12.1453,131500.0
2010-08-12 12:30:00,16.03,16.11,16.03,16.1,146700.0,12.1377,12.1983,12.1377,12.1907,146700.0
2010-08-12 13:00:00,16.1,16.12,16.06,16.06,156700.0,12.1907,12.2058,12.1604,12.1604,156700.0
2010-08-12 13:30:00,16.07,16.07,15.99,15.99,148700.0,12.168,12.168,12.1074,12.1074,148700.0
2010-08-12 14:00:00,15.99,16.0,15.94,15.97,251600.0,12.1074,12.115,12.0696,12.0923,251600.0
2010-08-12 14:30:00,15.97,15.97,15.9,15.94,285500.0,12.0923,12.0923,12.0393,12.0696,285500.0
2010-08-12 15:00:00,15.94,16.02,15.93,16.01,559300.0,12.0696,12.1301,12.062,12.1226,559300.0
2010-08-12 15:30:00,16.0,16.05,15.97,16.0,513800.0,12.115,12.1528,12.0923,12.115,513800.0
2010-08-13 09:30:00,15.98,16.1,15.9,16.08,243300.0,12.0998,12.1907,12.0393,12.1756,243300.0
2010-08-13 10:00:00,16.09,16.16,16.07,16.1,267300.0,12.1831,12.2361,12.168,12.1907,267300.0
2010-08-13 10:30:00,16.09,16.1,16.03,16.08,224200.0,12.1831,12.1907,12.1377,12.1756,224200.0
2010-08-13 11:00:00,16.08,16.12,16.07,16.12,212700.0,12.1756,12.2058,12.168,12.2058,212700.0
2010-08-13 11:30:00,16.12,16.15,16.09,16.15,163900.0,12.2058,12.2286,12.1831,12.2286,163900.0
2010-08-13 12:00:00,16.14,16.15,16.1,16.13,163100.0,12.221,12.2286,12.1907,12.2134,163100.0
2010-08-13 12:30:00,16.13,16.18,16.11,16.18,125600.0,12.2134,12.2513,12.1983,12.2513,125600.0
2010-08-13 13:00:00,16.17,16.23,16.17,16.22,236700.0,12.2437,12.2891,12.2437,12.2816,236700.0
2010-08-13 13:30:00,16.21,16.29,16.07,16.25,249600.0,12.274,12.3346,12.168,12.3043,249600.0
2010-08-13 14:00:00,16.25,16.28,16.24,16.25,270200.0,12.3043,12.327,12.2967,12.3043,270200.0
2010-08-13 14:30:00,16.25,16.28,16.19,16.27,299100.0,12.3043,12.327,12.2589,12.3194,299100.0
2010-08-13 15:00:00,16.27,16.37,16.27,16.35,455500.0,12.3194,12.3951,12.3194,12.38,455500.0
2010-08-13 15:30:00,16.35,16.39,16.25,16.28,1062900.0,12.38,12.4103,12.3043,12.327,1062900.0
2010-08-16 09:30:00,16.18,16.53,16.17,16.5,541000.0,12.2513,12.5163,12.2437,12.4936,541000.0
2010-08-16 10:00:00,16.49,16.68,16.48,16.68,515600.0,12.486,12.6299,12.4784,12.6299,515600.0
2010-08-16 10:30:00,16.68,16.76,16.56,16.59,616900.0,12.6299,12.6904,12.539,12.5617,616900.0
2010-08-16 11:00:00,16.58,16.6,16.52,16.57,323500.0,12.5542,12.5693,12.5087,12.5466,323500.0
2010-08-16 11:30:00,16.57,16.68,16.57,16.67,227900.0,12.5466,12.6299,12.5466,12.6223,227900.0
2010-08-16 12:00:00,16.67,16.68,16.63,16.66,233600.0,12.6223,12.6299,12.592,12.6147,233600.0
2010-08-16 12:30:00,16.66,16.71,16.59,16.61,292400.0,12.6147,12.6526,12.5617,12.5769,292400.0
2010-08-16 13:00:00,16.61,16.68,16.61,16.66,161000.0,12.5769,12.6299,12.5769,12.6147,161000.0
2010-08-16 13:30:00,16.65,16.7,16.63,16.63,178300.0,12.6072,12.645,12.592,12.592,178300.0
2010-08-16 14:00:00,16.63,16.69,16.61,16.68,196100.0,12.592,12.6374,12.5769,12.6299,196100.0
2010-08-16 14:30:00,16.69,16.7,16.61,16.62,291100.0,12.6374,12.645,12.5769,12.5844,291100.0
2010-08-16 15:00:00,16.62,16.63,16.57,16.62,643700.0,12.5844,12.592,12.5466,12.5844,643700.0
2010-08-16 15:30:00,16.63,16.71,16.6,16.69,913800.0,12.592,12.6526,12.5693,12.6374,913800.0
2010-08-17 09:30:00,16.8,16.85,16.64,16.64,275300.0,12.7207,12.7586,12.5996,12.5996,275300.0
2010-08-17 10:00:00,16.64,16.66,16.51,16.51,259800.0,12.5996,12.6147,12.5012,12.5012,259800.0
2010-08-17 10:30:00,16.52,16.54,16.45,16.49,232900.0,12.5087,12.5239,12.4557,12.486,232900.0
2010-08-17 11:00:00,16.49,16.5,16.45,16.45,257700.0,12.486,12.4936,12.4557,12.4557,257700.0
2010-08-17 11:30:00,16.46,16.5,16.43,16.49,238000.0,12.4633,12.4936,12.4406,12.486,238000.0
2010-08-17 12:00:00,16.49,16.5,16.44,16.48,197600.0,12.486,12.4936,12.4481,12.4784,197600.0
2010-08-17 12:30:00,16.48,16.48,16.39,16.39,125100.0,12.4784,12.4784,12.4103,12.4103,125100.0
2010-08-17 13:00:00,16.4,16.42,16.39,16.4,192100.0,12.4179,12.433,12.4103,12.4179,192100.0
2010-08-17 13:30:00,16.4,16.42,16.36,16.38,270400.0,12.4179,12.433,12.3876,12.4027,270400.0
2010-08-17 14:00:00,16.39,16.44,16.37,16.39,401500.0,12.4103,12.4481,12.3951,12.4103,401500.0
2010-08-17 14:30:00,16.39,16.41,16.37,16.38,231500.0,12.4103,12.4254,12.3951,12.4027,231500.0
2010-08-17 15:00:00,16.37,16.39,16.25,16.25,899200.0,12.3951,12.4103,12.3043,12.3043,899200.0
2010-08-17 15:30:00,16.25,16.27,16.16,16.18,1300600.0,12.3043,12.3194,12.2361,12.2513,1300600.0
2010-08-18 09:30:00,16.19,16.31,16.14,16.26,496300.0,12.2589,12.3497,12.221,12.3119,496300.0
2010-08-18 10:00:00,16.26,16.32,16.25,16.27,335800.0,12.3119,12.3573,12.3043,12.3194,335800.0
2010-08-18 10:30:00,16.26,16.31,16.23,16.27,600700.0,12.3119,12.3497,12.2891,12.3194,600700.0
2010-08-18 11:00:00,16.27,16.29,16.19,16.22,512900.0,12.3194,12.3346,12.2589,12.2816,512900.0
2010-08-18 11:30:00,16.23,16.25,16.16,16.17,446700.0,12.2891,12.3043,12.2361,12.2437,446700.0
2010-08-18 12:00:00,16.17,16.21,16.16,16.19,341100.0,12.2437,12.274,12.2361,12.2589,341100.0
2010-08-18 12:30:00,16.2,16.2,16.11,16.14,462300.0,12.2664,12.2664,12.1983,12.221,462300.0
2010-08-18 13:00:00,16.14,16.22,16.09,16.22,578800.0,12.221,12.2816,12.1831,12.2816,578800.0
2010-08-18 13:30:00,16.22,16.45,16.22,16.43,599500.0,12.2816,12.4557,12.2816,12.4406,599500.0
2010-08-18 14:00:00,16.43,16.47,16.36,16.4,354000.0,12.4406,12.4709,12.3876,12.4179,354000.0
2010-08-18 14:30:00,16.4,16.46,16.4,16.46,310700.0,12.4179,12.4633,12.4179,12.4633,310700.0
2010-08-18 15:00:00,16.45,16.46,16.43,16.45,314200.0,12.4557,12.4633,12.4406,12.4557,314200.0
2010-08-18 15:30:00,16.46,16.52,16.44,16.49,863000.0,12.4633,12.5087,12.4481,12.486,863000.0
2010-08-19 09:30:00,16.37,16.47,16.22,16.3,169100.0,12.3951,12.4709,12.2816,12.3421,169100.0
2010-08-19 10:00:00,16.29,16.31,16.12,16.25,433100.0,12.3346,12.3497,12.2058,12.3043,433100.0
2010-08-19 10:30:00,16.25,16.27,16.17,16.24,177100.0,12.3043,12.3194,12.2437,12.2967,177100.0
2010-08-19 11:00:00,16.23,16.23,16.16,16.2,151400.0,12.2891,12.2891,12.2361,12.2664,151400.0
2010-08-19 11:30:00,16.2,16.21,16.14,16.21,250000.0,12.2664,12.274,12.221,12.274,250000.0
2010-08-19 12:00:00,16.2,16.23,16.14,16.23,310900.0,12.2664,12.2891,12.221,12.2891,310900.0
2010-08-19 12:30:00,16.22,16.31,16.22,16.31,288800.0,12.2816,12.3497,12.2816,12.3497,288800.0
2010-08-19 13:00:00,16.3,16.36,16.3,16.36,150900.0,12.3421,12.3876,12.3421,12.3876,150900.0
2010-08-19 13:30:00,16.35,16.39,16.34,16.34,184000.0,12.38,12.4103,12.3724,12.3724,184000.0
2010-08-19 14:00:00,16.34,16.39,16.3,16.39,247700.0,12.3724,12.4103,12.3421,12.4103,247700.0
2010-08-19 14:30:00,16.39,16.43,16.37,16.43,1323200.0,12.4103,12.4406,12.3951,12.4406,1323200.0
2010-08-19 15:00:00,16.42,16.52,16.39,16.49,427800.0,12.433,12.5087,12.4103,12.486,427800.0
2010-08-19 15:30:00,16.49,16.51,16.43,16.46,816000.0,12.486,12.5012,12.4406,12.4633,816000.0
2010-08-20 09:30:00,16.31,16.39,16.18,16.39,619500.0,12.3497,12.4103,12.2513,12.4103,619500.0
2010-08-20 10:00:00,16.39,16.52,16.33,16.49,458100.0,12.4103,12.5087,12.3649,12.486,458100.0
2010-08-20 10:30:00,16.49,16.56,16.47,16.49,297700.0,12.486,12.539,12.4709,12.486,297700.0
2010-08-20 11:00:00,16.49,16.55,16.44,16.55,260900.0,12.486,12.5314,12.4481,12.5314,260900.0
2010-08-20 11:30:00,16.54,16.6,16.5,16.51,152000.0,12.5239,12.5693,12.4936,12.5012,152000.0
2010-08-20 12:00:00,16.51,16.53,16.48,16.52,128700.0,12.5012,12.5163,12.4784,12.5087,128700.0
2010-08-20 12:30:00,16.51,16.56,16.5,16.56,174600.0,12.5012,12.539,12.4936,12.539,174600.0
2010-08-20 13:00:00,16.55,16.6,16.55,16.59,165200.0,12.5314,12.5693,12.5314,12.5617,165200.0
2010-08-20 13:30:00,16.59,16.62,16.57,16.57,176500.0,12.5617,12.5844,12.5466,12.5466,176500.0
2010-08-20 14:00:00,16.57,16.63,16.57,16.58,191700.0,12.5466,12.592,12.5466,12.5542,191700.0
2010-08-20 14:30:00,16.58,16.66,16.58,16.61,190400.0,12.5542,12.6147,12.5542,12.5769,190400.0
2010-08-20 15:00:00,16.61,16.68,16.61,16.63,221600.0,12.5769,12.6299,12.5769,12.592,221600.0
2010-08-20 15:30:00,16.63,16.68,16.62,16.63,499600.0,12.592,12.6299,12.5844,12.592,499600.0
2010-08-23 09:30:00,16.55,16.63,16.41,16.61,448100.0,12.5314,12.592,12.4254,12.5769,448100.0
2010-08-23 10:00:00,16.6,16.62,16.49,16.5,325000.0,12.5693,12.5844,12.486,12.4936,325000.0
2010-08-23 10:30:00,16.49,16.53,16.45,16.5,252200.0,12.486,12.5163,12.4557,12.4936,252200.0
2010-08-23 11:00:00,16.5,16.53,16.48,16.49,260200.0,12.4936,12.5163,12.4784,12.486,260200.0
2010-08-23 11:30:00,16.5,16.73,16.48,16.68,583100.0,12.4936,12.6677,12.4784,12.6299,583100.0
2010-08-23 12:00:00,16.69,16.71,16.65,16.69,228200.0,12.6374,12.6526,12.6072,12.6374,228200.0
2010-08-23 12:30:00,16.69,16.69,16.63,16.68,267600.0,12.6374,12.6374,12.592,12.6299,267600.0
2010-08-23 13:00:00,16.67,16.8,16.66,16.77,389100.0,12.6223,12.7207,12.6147,12.698,389100.0
2010-08-23 13:30:00,16.77,16.78,16.64,16.67,363200.0,12.698,12.7056,12.5996,12.6223,363200.0
2010-08-23 14:00:00,16.67,16.71,16.63,16.64,156300.0,12.6223,12.6526,12.592,12.5996,156300.0
2010-08-23 14:30:00,16.63,16.66,16.58,16.59,239200.0,12.592,12.6147,12.5542,12.5617,239200.0
2010-08-23 15:00:00,16.6,16.66,16.58,16.6,311500.0,12.5693,12.6147,12.5542,12.5693,311500.0
2010-08-23 15:30:00,16.61,16.64,16.59,16.6,532000.0,12.5769,12.5996,12.5617,12.5693,532000.0
2010-08-24 09:30:00,16.37,16.4,16.1,16.16,282400.0,12.3951,12.4179,12.1907,12.2361,282400.0
2010-08-24 10:00:00,16.16,16.3,16.09,16.23,358200.0,12.2361,12.3421,12.1831,12.2891,358200.0
2010-08-24 10:30:00,16.24,16.27,16.12,16.17,403200.0,12.2967,12.3194,12.2058,12.2437,403200.0
2010-08-24 11:00:00,16.17,16.23,16.16,16.22,205200.0,12.2437,12.2891,12.2361,12.2816,205200.0
2010-08-24 11:30:00,16.23,16.34,16.22,16.3,175800.0,12.2891,12.3724,12.2816,12.3421,175800.0
2010-08-24 12:00:00,16.31,16.36,16.29,16.29,122000.0,12.3497,12.3876,12.3346,12.3346,122000.0
2010-08-24 12:30:00,16.3,16.35,16.3,16.33,112600.0,12.3421,12.38,12.3421,12.3649,112600.0
2010-08-24 13:00:00,16.32,16.39,16.3,16.39,85500.0,12.3573,12.4103,12.3421,12.4103,85500.0
2010-08-24 13:30:00,16.38,16.39,16.28,16.28,193000.0,12.4027,12.4103,12.327,12.327,193000.0
2010-08-24 14:00:00,16.28,16.32,16.25,16.25,178800.0,12.327,12.3573,12.3043,12.3043,178800.0
2010-08-24 14:30:00,16.25,16.32,16.24,16.29,173400.0,12.3043,12.3573,12.2967,12.3346,173400.0
2010-08-24 15:00:00,16.29,16.34,16.28,16.32,262700.0,12.3346,12.3724,12.327,12.3573,262700.0
2010-08-24 15:30:00,16.32,16.32,16.18,16.2,816700.0,12.3573,12.3573,12.2513,12.2664,816700.0
2010-08-25 09:30:00,16.1,16.16,15.95,15.99,179900.0,12.1907,12.2361,12.0771,12.1074,179900.0
2010-08-25 10:00:00,15.99,16.03,15.94,15.97,144500.0,12.1074,12.1377,12.0696,12.0923,144500.0
2010-08-25 10:30:00,15.96,15.99,15.88,15.98,179000.0,12.0847,12.1074,12.0241,12.0998,179000.0
2010-08-25 11:00:00,15.98,16.09,15.97,16.09,170200.0,12.0998,12.1831,12.0923,12.1831,170200.0
2010-08-25 11:30:00,16.09,16.15,16.08,16.15,159200.0,12.1831,12.2286,12.1756,12.2286,159200.0
2010-08-25 12:00:00,16.14,16.17,16.13,16.15,93500.0,12.221,12.2437,12.2134,12.2286,93500.0
2010-08-25 12:30:00,16.16,16.18,16.06,16.08,120700.0,12.2361,12.2513,12.1604,12.1756,120700.0
2010-08-25 13:00:00,16.08,16.15,16.06,16.13,189000.0,12.1756,12.2286,12.1604,12.2134,189000.0
2010-08-25 13:30:00,16.13,16.13,16.1,16.1,58100.0,12.2134,12.2134,12.1907,12.1907,58100.0
2010-08-25 14:00:00,16.1,16.13,16.09,16.1,115100.0,12.1907,12.2134,12.1831,12.1907,115100.0
2010-08-25 14:30:00,16.11,16.17,16.1,16.17,179200.0,12.1983,12.2437,12.1907,12.2437,179200.0
2010-08-25 15:00:00,16.16,16.2,16.15,16.18,273100.0,12.2361,12.2664,12.2286,12.2513,273100.0
2010-08-25 15:30:00,16.18,16.26,16.18,16.2,675700.0,12.2513,12.3119,12.2513,12.2664,675700.0
2010-08-26 09:30:00,16.25,16.39,16.22,16.38,178000.0,12.3043,12.4103,12.2816,12.4027,178000.0
2010-08-26 10:00:00,16.38,16.44,16.36,16.42,187500.0,12.4027,12.4481,12.3876,12.433,187500.0
2010-08-26 10:30:00,16.43,16.53,16.41,16.53,186600.0,12.4406,12.5163,12.4254,12.5163,186600.0
2010-08-26 11:00:00,16.52,16.53,16.41,16.44,194900.0,12.5087,12.5163,12.4254,12.4481,194900.0
2010-08-26 11:30:00,16.43,16.49,16.39,16.47,207400.0,12.4406,12.486,12.4103,12.4709,207400.0
2010-08-26 12:00:00,16.47,16.51,16.46,16.49,117000.0,12.4709,12.5012,12.4633,12.486,117000.0
2010-08-26 12:30:00,16.49,16.52,16.43,16.47,146300.0,12.486,12.5087,12.4406,12.4709,146300.0
2010-08-26 13:00:00,16.47,16.5,16.43,16.5,107300.0,12.4709,12.4936,12.4406,12.4936,107300.0
2010-08-26 13:30:00,16.49,16.51,16.46,16.47,110700.0,12.486,12.5012,12.4633,12.4709,110700.0
2010-08-26 14:00:00,16.46,16.46,16.38,16.42,147400.0,12.4633,12.4633,12.4027,12.433,147400.0
2010-08-26 14:30:00,16.41,16.42,16.36,16.37,220000.0,12.4254,12.433,12.3876,12.3951,220000.0
2010-08-26 15:00:00,16.37,16.45,16.36,16.41,214600.0,12.3951,12.4557,12.3876,12.4254,214600.0
2010-08-26 15:30:00,16.41,16.5,16.4,16.42,493300.0,12.4254,12.4936,12.4179,12.433,493300.0
2010-08-27 09:30:00,16.48,16.63,16.31,16.31,256800.0,12.4784,12.592,12.3497,12.3497,256800.0
2010-08-27 10:00:00,16.32,16.38,16.2,16.37,243700.0,12.3573,12.4027,12.2664,12.3951,243700.0
2010-08-27 10:30:00,16.38,16.43,16.26,16.29,338500.0,12.4027,12.4406,12.3119,12.3346,338500.0
2010-08-27 11:00:00,16.29,16.33,16.28,16.31,683500.0,12.3346,12.3649,12.327,12.3497,683500.0
2010-08-27 11:30:00,16.31,16.31,16.25,16.27,275900.0,12.3497,12.3497,12.3043,12.3194,275900.0
2010-08-27 12:00:00,16.27,16.38,16.26,16.35,100300.0,12.3194,12.4027,12.3119,12.38,100300.0
2010-08-27 12:30:00,16.36,16.37,16.29,16.31,72400.0,12.3876,12.3951,12.3346,12.3497,72400.0
2010-08-27 13:00:00,16.31,16.38,16.3,16.38,75400.0,12.3497,12.4027,12.3421,12.4027,75400.0
2010-08-27 13:30:00,16.39,16.43,16.37,16.43,93300.0,12.4103,12.4406,12.3951,12.4406,93300.0
2010-08-27 14:00:00,16.43,16.44,16.38,16.44,111600.0,12.4406,12.4481,12.4027,12.4481,111600.0
2010-08-27 14:30:00,16.44,16.51,16.43,16.5,165400.0,12.4481,12.5012,12.4406,12.4936,165400.0
2010-08-27 15:00:00,16.5,16.6,16.49,16.6,299000.0,12.4936,12.5693,12.486,12.5693,299000.0
2010-08-27 15:30:00,16.59,16.6,16.57,16.6,592100.0,12.5617,12.5693,12.5466,12.5693,592100.0
2010-08-30 09:30:00,16.57,16.6,16.46,16.54,133100.0,12.5772,12.6,12.4937,12.5544,133100.0
2010-08-30 10:00:00,16.53,16.58,16.5,16.52,139900.0,12.5468,12.5848,12.5241,12.5392,139900.0
2010-08-30 10:30:00,16.51,16.56,16.48,16.52,110700.0,12.5316,12.5696,12.5089,12.5392,110700.0
2010-08-30 11:00:00,16.53,16.53,16.44,16.48,121600.0,12.5468,12.5468,12.4785,12.5089,121600.0
2010-08-30 11:30:00,16.48,16.49,16.4,16.45,72800.0,12.5089,12.5165,12.4481,12.4861,72800.0
2010-08-30 12:00:00,16.45,16.48,16.43,16.46,124900.0,12.4861,12.5089,12.4709,12.4937,124900.0
2010-08-30 12:30:00,16.47,16.53,16.45,16.45,111200.0,12.5013,12.5468,12.4861,12.4861,111200.0
2010-08-30 13:00:00,16.45,16.53,16.45,16.5,183100.0,12.4861,12.5468,12.4861,12.5241,183100.0
2010-08-30 13:30:00,16.5,16.52,16.48,16.5,145500.0,12.5241,12.5392,12.5089,12.5241,145500.0
2010-08-30 14:00:00,16.49,16.52,16.45,16.49,177700.0,12.5165,12.5392,12.4861,12.5165,177700.0
2010-08-30 14:30:00,16.49,16.5,16.44,16.46,112800.0,12.5165,12.5241,12.4785,12.4937,112800.0
2010-08-30 15:00:00,16.46,16.48,16.43,16.44,282700.0,12.4937,12.5089,12.4709,12.4785,282700.0
2010-08-30 15:30:00,16.43,16.47,16.37,16.38,566300.0,12.4709,12.5013,12.4254,12.433,566300.0
2010-08-31 09:30:00,16.38,16.41,16.25,16.33,169500.0,12.433,12.4557,12.3343,12.395,169500.0
2010-08-31 10:00:00,16.34,16.47,16.33,16.39,267000.0,12.4026,12.5013,12.395,12.4406,267000.0
2010-08-31 10:30:00,16.4,16.48,16.35,16.48,209200.0,12.4481,12.5089,12.4102,12.5089,209200.0
2010-08-31 11:00:00,16.48,16.49,16.41,16.47,205500.0,12.5089,12.5165,12.4557,12.5013,205500.0
2010-08-31 11:30:00,16.47,16.52,16.44,16.46,350800.0,12.5013,12.5392,12.4785,12.4937,350800.0
2010-08-31 12:00:00,16.46,16.5,16.44,16.46,167000.0,12.4937,12.5241,12.4785,12.4937,167000.0
2010-08-31 12:30:00,16.46,16.48,16.42,16.42,78100.0,12.4937,12.5089,12.4633,12.4633,78100.0
2010-08-31 13:00:00,16.43,16.46,16.4,16.46,143000.0,12.4709,12.4937,12.4481,12.4937,143000.0
2010-08-31 13:30:00,16.46,16.5,16.45,16.48,88300.0,12.4937,12.5241,12.4861,12.5089,88300.0
2010-08-31 14:00:00,16.47,16.5,16.42,16.43,266800.0,12.5013,12.5241,12.4633,12.4709,266800.0
2010-08-31 14:30:00,16.43,16.46,16.36,16.36,206100.0,12.4709,12.4937,12.4178,12.4178,206100.0
2010-08-31 15:00:00,16.37,16.39,16.33,16.36,227900.0,12.4254,12.4406,12.395,12.4178,227900.0
2010-08-31 15:30:00,16.36,16.43,16.32,16.39,575000.0,12.4178,12.4709,12.3874,12.4406,575000.0
2010-09-01 09:30:00,16.51,16.58,16.44,16.5,237600.0,12.5316,12.5848,12.4785,12.5241,237600.0
2010-09-01 10:00:00,16.49,16.7,16.48,16.59,226200.0,12.5165,12.6759,12.5089,12.5924,226200.0
2010-09-01 10:30:00,16.59,16.68,16.57,16.66,225400.0,12.5924,12.6607,12.5772,12.6455,225400.0
2010-09-01 11:00:00,16.66,16.74,16.64,16.74,239400.0,12.6455,12.7062,12.6303,12.7062,239400.0
2010-09-01 11:30:00,16.73,16.78,16.72,16.76,167500.0,12.6986,12.7366,12.691,12.7214,167500.0
2010-09-01 12:00:00,16.75,16.76,16.73,16.74,106900.0,12.7138,12.7214,12.6986,12.7062,106900.0
2010-09-01 12:30:00,16.73,16.75,16.71,16.72,98000.0,12.6986,12.7138,12.6834,12.691,98000.0
2010-09-01 13:00:00,16.72,16.72,16.68,16.69,65900.0,12.691,12.691,12.6607,12.6683,65900.0
2010-09-01 13:30:00,16.69,16.69,16.62,16.63,206600.0,12.6683,12.6683,12.6151,12.6227,206600.0
2010-09-01 14:00:00,16.62,16.64,16.57,16.58,154000.0,12.6151,12.6303,12.5772,12.5848,154000.0
2010-09-01 14:30:00,16.57,16.64,16.57,16.63,110400.0,12.5772,12.6303,12.5772,12.6227,110400.0
2010-09-01 15:00:00,16.62,16.64,16.6,16.61,158700.0,12.6151,12.6303,12.6,12.6075,158700.0
2010-09-01 15:30:00,16.6,16.64,16.57,16.61,755000.0,12.6,12.6303,12.5772,12.6075,755000.0
2010-09-02 09:30:00,16.71,16.74,16.27,16.27,757900.0,12.6834,12.7062,12.3495,12.3495,757900.0
2010-09-02 10:00:00,16.27,16.3,16.07,16.08,1387400.0,12.3495,12.3722,12.1977,12.2053,1387400.0
2010-09-02 10:30:00,16.07,16.15,15.89,16.15,872000.0,12.1977,12.2584,12.061,12.2584,872000.0
2010-09-02 11:00:00,16.15,16.15,16.06,16.09,386600.0,12.2584,12.2584,12.1901,12.2128,386600.0
2010-09-02 11:30:00,16.09,16.18,16.08,16.14,428300.0,12.2128,12.2812,12.2053,12.2508,428300.0
2010-09-02 12:00:00,16.14,16.21,16.13,16.2,332500.0,12.2508,12.3039,12.2432,12.2963,332500.0
2010-09-02 12:30:00,16.19,16.2,16.09,16.09,617600.0,12.2888,12.2963,12.2128,12.2128,617600.0
2010-09-02 13:00:00,16.1,16.13,16.06,16.06,638700.0,12.2204,12.2432,12.1901,12.1901,638700.0
2010-09-02 13:30:00,16.07,16.08,15.99,16.04,1308400.0,12.1977,12.2053,12.1369,12.1749,1308400.0
2010-09-02 14:00:00,16.04,16.07,15.99,16.0,508100.0,12.1749,12.1977,12.1369,12.1445,508100.0
2010-09-02 14:30:00,16.01,16.07,16.0,16.05,166500.0,12.1521,12.1977,12.1445,12.1825,166500.0
2010-09-02 15:00:00,16.04,16.07,16.0,16.05,415900.0,12.1749,12.1977,12.1445,12.1825,415900.0
2010-09-02 15:30:00,16.05,16.06,15.99,16.03,1856300.0,12.1825,12.1901,12.1369,12.1673,1856300.0
2010-09-03 09:30:00,16.03,16.31,16.03,16.17,747100.0,12.1673,12.3798,12.1673,12.2736,747100.0
2010-09-03 10:00:00,16.17,16.26,16.12,16.21,901800.0,12.2736,12.3419,12.2356,12.3039,901800.0
2010-09-03 10:30:00,16.21,16.22,16.1,16.12,371300.0,12.3039,12.3115,12.2204,12.2356,371300.0
2010-09-03 11:00:00,16.13,16.2,16.12,16.16,426900.0,12.2432,12.2963,12.2356,12.266,426900.0
2010-09-03 11:30:00,16.15,16.2,16.15,16.18,199400.0,12.2584,12.2963,12.2584,12.2812,199400.0
2010-09-03 12:00:00,16.19,16.21,16.16,16.19,151000.0,12.2888,12.3039,12.266,12.2888,151000.0
2010-09-03 12:30:00,16.19,16.2,16.16,16.17,124700.0,12.2888,12.2963,12.266,12.2736,124700.0
2010-09-03 13:00:00,16.16,16.17,16.06,16.07,296300.0,12.266,12.2736,12.1901,12.1977,296300.0
2010-09-03 13:30:00,16.07,16.14,16.07,16.12,95000.0,12.1977,12.2508,12.1977,12.2356,95000.0
2010-09-03 14:00:00,16.13,16.13,16.1,16.11,129100.0,12.2432,12.2432,12.2204,12.228,129100.0
2010-09-03 14:30:00,16.11,16.12,16.04,16.05,205800.0,12.228,12.2356,12.1749,12.1825,205800.0
2010-09-03 15:00:00,16.06,16.1,16.05,16.1,233600.0,12.1901,12.2204,12.1825,12.2204,233600.0
2010-09-03 15:30:00,16.09,16.21,16.04,16.21,990700.0,12.2128,12.3039,12.1749,12.3039,990700.0
2010-09-07 09:30:00,16.17,16.26,16.01,16.09,760100.0,12.2736,12.3419,12.1521,12.2128,760100.0
2010-09-07 10:00:00,16.09,16.22,16.09,16.2,260000.0,12.2128,12.3115,12.2128,12.2963,260000.0
2010-09-07 10:30:00,16.2,16.29,16.19,16.23,280400.0,12.2963,12.3647,12.2888,12.3191,280400.0
2010-09-07 11:00:00,16.22,16.25,16.2,16.25,288100.0,12.3115,12.3343,12.2963,12.3343,288100.0
2010-09-07 11:30:00,16.25,16.27,16.21,16.26,284100.0,12.3343,12.3495,12.3039,12.3419,284100.0
2010-09-07 12:00:00,16.25,16.27,16.2,16.23,162500.0,12.3343,12.3495,12.2963,12.3191,162500.0
2010-09-07 12:30:00,16.22,16.34,16.2,16.33,531800.0,12.3115,12.4026,12.2963,12.395,531800.0
2010-09-07 13:00:00,16.32,16.33,16.28,16.32,216100.0,12.3874,12.395,12.3571,12.3874,216100.0
2010-09-07 13:30:00,16.32,16.33,16.27,16.28,294900.0,12.3874,12.395,12.3495,12.3571,294900.0
2010-09-07 14:00:00,16.28,16.29,16.25,16.26,261600.0,12.3571,12.3647,12.3343,12.3419,261600.0
2010-09-07 14:30:00,16.25,16.26,16.24,16.26,309300.0,12.3343,12.3419,12.3267,12.3419,309300.0
2010-09-07 15:00:00,16.25,16.36,16.25,16.35,476400.0,12.3343,12.4178,12.3343,12.4102,476400.0
2010-09-07 15:30:00,16.36,16.45,16.35,16.37,994200.0,12.4178,12.4861,12.4102,12.4254,994200.0
2010-09-08 09:30:00,16.34,16.45,16.34,16.42,251300.0,12.4026,12.4861,12.4026,12.4633,251300.0
2010-09-08 10:00:00,16.42,16.54,16.42,16.52,358900.0,12.4633,12.5544,12.4633,12.5392,358900.0
2010-09-08 10:30:00,16.52,16.7,16.51,16.64,345300.0,12.5392,12.6759,12.5316,12.6303,345300.0
2010-09-08 11:00:00,16.64,16.71,16.62,16.64,249200.0,12.6303,12.6834,12.6151,12.6303,249200.0
2010-09-08 11:30:00,16.63,16.68,16.63,16.68,139900.0,12.6227,12.6607,12.6227,12.6607,139900.0
2010-09-08 12:00:00,16.68,16.77,16.67,16.77,296800.0,12.6607,12.729,12.6531,12.729,296800.0
2010-09-08 12:30:00,16.77,16.8,16.73,16.79,176000.0,12.729,12.7518,12.6986,12.7442,176000.0
2010-09-08 13:00:00,16.79,16.8,16.65,16.65,246800.0,12.7442,12.7518,12.6379,12.6379,246800.0
2010-09-08 13:30:00,16.66,16.66,16.6,16.66,191700.0,12.6455,12.6455,12.6,12.6455,191700.0
2010-09-08 14:00:00,16.65,16.74,16.62,16.74,347700.0,12.6379,12.7062,12.6151,12.7062,347700.0
2010-09-08 14:30:00,16.73,16.89,16.73,16.87,613700.0,12.6986,12.8201,12.6986,12.8049,613700.0
2010-09-08 15:00:00,16.86,16.89,16.71,16.74,582300.0,12.7973,12.8201,12.6834,12.7062,582300.0
2010-09-08 15:30:00,16.74,16.78,16.72,16.76,897000.0,12.7062,12.7366,12.691,12.7214,897000.0
2010-09-09 09:30:00,16.91,17.06,16.86,16.91,334000.0,12.8353,12.9491,12.7973,12.8353,334000.0
2010-09-09 10:00:00,16.91,16.91,16.8,16.81,167200.0,12.8353,12.8353,12.7518,12.7594,167200.0
2010-09-09 10:30:00,16.81,16.89,16.77,16.85,285100.0,12.7594,12.8201,12.729,12.7897,285100.0
2010-09-09 11:00:00,16.84,16.97,16.83,16.92,218200.0,12.7821,12.8808,12.7745,12.8428,218200.0
2010-09-09 11:30:00,16.93,16.98,16.91,16.97,132100.0,12.8504,12.8884,12.8353,12.8808,132100.0
2010-09-09 12:00:00,16.97,17.0,16.92,16.93,133300.0,12.8808,12.9036,12.8428,12.8504,133300.0
2010-09-09 12:30:00,16.94,17.01,16.93,16.98,234600.0,12.858,12.9112,12.8504,12.8884,234600.0
2010-09-09 13:00:00,16.98,17.0,16.95,16.97,183200.0,12.8884,12.9036,12.8656,12.8808,183200.0
2010-09-09 13:30:00,16.97,17.0,16.95,16.96,293300.0,12.8808,12.9036,12.8656,12.8732,293300.0
2010-09-09 14:00:00,16.96,16.97,16.9,16.94,190800.0,12.8732,12.8808,12.8277,12.858,190800.0
2010-09-09 14:30:00,16.94,17.0,16.94,16.97,254800.0,12.858,12.9036,12.858,12.8808,254800.0
2010-09-09 15:00:00,16.98,17.0,16.97,17.0,213900.0,12.8884,12.9036,12.8808,12.9036,213900.0
2010-09-09 15:30:00,17.0,17.03,16.99,17.03,997500.0,12.9036,12.9263,12.896,12.9263,997500.0
2010-09-10 09:30:00,17.02,17.08,16.95,16.95,319600.0,12.9187,12.9643,12.8656,12.8656,319600.0
2010-09-10 10:00:00,16.95,17.01,16.92,16.93,323100.0,12.8656,12.9112,12.8428,12.8504,323100.0
2010-09-10 10:30:00,16.94,16.97,16.93,16.94,170600.0,12.858,12.8808,12.8504,12.858,170600.0
2010-09-10 11:00:00,16.95,17.01,16.94,17.0,394800.0,12.8656,12.9112,12.858,12.9036,394800.0
2010-09-10 11:30:00,17.0,17.04,16.95,16.96,237300.0,12.9036,12.9339,12.8656,12.8732,237300.0
2010-09-10 12:00:00,16.95,16.96,16.93,16.94,207800.0,12.8656,12.8732,12.8504,12.858,207800.0
2010-09-10 12:30:00,16.94,16.94,16.85,16.85,209700.0,12.858,12.858,12.7897,12.7897,209700.0
2010-09-10 13:00:00,16.85,16.88,16.83,16.86,167000.0,12.7897,12.8125,12.7745,12.7973,167000.0
2010-09-10 13:30:00,16.87,16.9,16.85,16.87,139700.0,12.8049,12.8277,12.7897,12.8049,139700.0
2010-09-10 14:00:00,16.86,16.87,16.79,16.83,202800.0,12.7973,12.8049,12.7442,12.7745,202800.0
2010-09-10 14:30:00,16.83,16.84,16.77,16.81,291000.0,12.7745,12.7821,12.729,12.7594,291000.0
2010-09-10 15:00:00,16.8,16.87,16.79,16.87,453000.0,12.7518,12.8049,12.7442,12.8049,453000.0
2010-09-10 15:30:00,16.87,16.88,16.83,16.86,624600.0,12.8049,12.8125,12.7745,12.7973,624600.0
2010-09-13 09:30:00,16.99,17.11,16.96,17.06,216400.0,12.896,12.9871,12.8732,12.9491,216400.0
2010-09-13 10:00:00,17.06,17.12,17.02,17.12,228600.0,12.9491,12.9947,12.9187,12.9947,228600.0
2010-09-13 10:30:00,17.12,17.13,17.09,17.09,189200.0,12.9947,13.0022,12.9719,12.9719,189200.0
2010-09-13 11:00:00,17.1,17.1,17.07,17.1,243900.0,12.9795,12.9795,12.9567,12.9795,243900.0
2010-09-13 11:30:00,17.1,17.1,17.07,17.1,173700.0,12.9795,12.9795,12.9567,12.9795,173700.0
2010-09-13 12:00:00,17.09,17.1,17.03,17.05,115800.0,12.9719,12.9795,12.9263,12.9415,115800.0
2010-09-13 12:30:00,17.05,17.08,17.03,17.08,102700.0,12.9415,12.9643,12.9263,12.9643,102700.0
2010-09-13 13:00:00,17.07,17.08,17.05,17.08,105800.0,12.9567,12.9643,12.9415,12.9643,105800.0
2010-09-13 13:30:00,17.08,17.08,17.01,17.02,151900.0,12.9643,12.9643,12.9112,12.9187,151900.0
2010-09-13 14:00:00,17.01,17.05,16.99,17.05,184900.0,12.9112,12.9415,12.896,12.9415,184900.0
2010-09-13 14:30:00,17.04,17.05,17.02,17.03,131200.0,12.9339,12.9415,12.9187,12.9263,131200.0
2010-09-13 15:00:00,17.03,17.11,17.02,17.11,249000.0,12.9263,12.9871,12.9187,12.9871,249000.0
2010-09-13 15:30:00,17.11,17.19,17.1,17.18,693500.0,12.9871,13.0478,12.9795,13.0402,693500.0
2010-09-14 09:30:00,17.15,17.21,17.01,17.09,255100.0,13.0174,13.063,12.9112,12.9719,255100.0
2010-09-14 10:00:00,17.09,17.11,17.02,17.04,164500.0,12.9719,12.9871,12.9187,12.9339,164500.0
2010-09-14 10:30:00,17.04,17.04,16.91,16.94,321000.0,12.9339,12.9339,12.8353,12.858,321000.0
2010-09-14 11:00:00,16.94,16.99,16.93,16.97,207700.0,12.858,12.896,12.8504,12.8808,207700.0
2010-09-14 11:30:00,16.97,16.98,16.91,16.92,188900.0,12.8808,12.8884,12.8353,12.8428,188900.0
2010-09-14 12:00:00,16.93,16.95,16.92,16.94,83300.0,12.8504,12.8656,12.8428,12.858,83300.0
2010-09-14 12:30:00,16.95,16.95,16.91,16.92,96900.0,12.8656,12.8656,12.8353,12.8428,96900.0
2010-09-14 13:00:00,16.92,16.95,16.91,16.93,122800.0,12.8428,12.8656,12.8353,12.8504,122800.0
2010-09-14 13:30:00,16.92,16.97,16.92,16.96,167200.0,12.8428,12.8808,12.8428,12.8732,167200.0
2010-09-14 14:00:00,16.95,16.96,16.95,16.96,52700.0,12.8656,12.8732,12.8656,12.8732,52700.0
2010-09-14 14:30:00,16.95,16.99,16.95,16.98,96700.0,12.8656,12.896,12.8656,12.8884,96700.0
2010-09-14 15:00:00,16.98,17.0,16.98,16.99,93300.0,12.8884,12.9036,12.8884,12.896,93300.0
2010-09-14 15:30:00,16.98,17.0,16.92,16.94,566400.0,12.8884,12.9036,12.8428,12.858,566400.0
2010-09-15 09:30:00,16.9,17.07,16.86,17.04,200000.0,12.8277,12.9567,12.7973,12.9339,200000.0
2010-09-15 10:00:00,17.05,17.1,17.01,17.07,147200.0,12.9415,12.9795,12.9112,12.9567,147200.0
2010-09-15 10:30:00,17.07,17.08,16.99,17.03,170200.0,12.9567,12.9643,12.896,12.9263,170200.0
2010-09-15 11:00:00,17.03,17.09,17.01,17.09,131000.0,12.9263,12.9719,12.9112,12.9719,131000.0
2010-09-15 11:30:00,17.08,17.08,17.02,17.07,86000.0,12.9643,12.9643,12.9187,12.9567,86000.0
2010-09-15 12:00:00,17.07,17.1,17.06,17.09,100200.0,12.9567,12.9795,12.9491,12.9719,100200.0
2010-09-15 12:30:00,17.09,17.09,17.06,17.07,95600.0,12.9719,12.9719,12.9491,12.9567,95600.0
2010-09-15 13:00:00,17.07,17.1,17.02,17.03,175100.0,12.9567,12.9795,12.9187,12.9263,175100.0
2010-09-15 13:30:00,17.03,17.03,17.01,17.01,76400.0,12.9263,12.9263,12.9112,12.9112,76400.0
2010-09-15 14:00:00,17.01,17.02,17.0,17.0,71400.0,12.9112,12.9187,12.9036,12.9036,71400.0
2010-09-15 14:30:00,17.0,17.02,16.98,17.02,88800.0,12.9036,12.9187,12.8884,12.9187,88800.0
2010-09-15 15:00:00,17.02,17.1,17.01,17.09,146300.0,12.9187,12.9795,12.9112,12.9719,146300.0
2010-09-15 15:30:00,17.1,17.11,17.05,17.11,703500.0,12.9795,12.9871,12.9415,12.9871,703500.0
2010-09-16 09:30:00,17.07,17.11,16.91,17.0,255200.0,12.9567,12.9871,12.8353,12.9036,255200.0
2010-09-16 10:00:00,17.0,17.01,16.95,16.99,182800.0,12.9036,12.9112,12.8656,12.896,182800.0
2010-09-16 10:30:00,16.99,17.03,16.96,17.0,239100.0,12.896,12.9263,12.8732,12.9036,239100.0
2010-09-16 11:00:00,17.0,17.02,16.97,16.98,138500.0,12.9036,12.9187,12.8808,12.8884,138500.0
2010-09-16 11:30:00,16.97,17.02,16.97,16.99,79200.0,12.8808,12.9187,12.8808,12.896,79200.0
2010-09-16 12:00:00,16.98,17.0,16.96,16.96,54600.0,12.8884,12.9036,12.8732,12.8732,54600.0
2010-09-16 12:30:00,16.96,17.02,16.96,17.02,78200.0,12.8732,12.9187,12.8732,12.9187,78200.0
2010-09-16 13:00:00,17.02,17.03,16.97,16.99,99800.0,12.9187,12.9263,12.8808,12.896,99800.0
2010-09-16 13:30:00,16.99,17.03,16.98,17.02,66400.0,12.896,12.9263,12.8884,12.9187,66400.0
2010-09-16 14:00:00,17.02,17.09,17.01,17.07,88300.0,12.9187,12.9719,12.9112,12.9567,88300.0
2010-09-16 14:30:00,17.07,17.08,17.02,17.02,96800.0,12.9567,12.9643,12.9187,12.9187,96800.0
2010-09-16 15:00:00,17.02,17.03,16.98,17.0,241600.0,12.9187,12.9263,12.8884,12.9036,241600.0
2010-09-16 15:30:00,17.0,17.03,16.97,17.0,478000.0,12.9036,12.9263,12.8808,12.9036,478000.0
2010-09-17 09:30:00,17.02,17.04,15.88,16.0,2466200.0,12.9187,12.9339,12.0535,12.1445,2466200.0
2010-09-17 10:00:00,16.0,16.22,15.93,16.0,2141800.0,12.1445,12.3115,12.0914,12.1445,2141800.0
2010-09-17 10:30:00,16.0,16.04,15.68,16.02,2301700.0,12.1445,12.1749,11.9016,12.1597,2301700.0
2010-09-17 11:00:00,16.03,16.25,15.99,16.11,1184500.0,12.1673,12.3343,12.1369,12.228,1184500.0
2010-09-17 11:30:00,16.11,16.16,15.97,15.97,636100.0,12.228,12.266,12.1218,12.1218,636100.0
2010-09-17 12:00:00,15.98,16.01,15.91,15.93,446000.0,12.1294,12.1521,12.0762,12.0914,446000.0
2010-09-17 12:30:00,15.93,15.94,15.83,15.9,479800.0,12.0914,12.099,12.0155,12.0686,479800.0
2010-09-17 13:00:00,15.89,16.01,15.86,15.91,415500.0,12.061,12.1521,12.0383,12.0762,415500.0
2010-09-17 13:30:00,15.91,16.01,15.9,15.97,334100.0,12.0762,12.1521,12.0686,12.1218,334100.0
2010-09-17 14:00:00,15.97,15.97,15.88,15.94,398200.0,12.1218,12.1218,12.0535,12.099,398200.0
2010-09-17 14:30:00,15.94,15.94,15.84,15.84,327100.0,12.099,12.099,12.0231,12.0231,327100.0
2010-09-17 15:00:00,15.85,15.87,15.77,15.87,761500.0,12.0307,12.0459,11.97,12.0459,761500.0
2010-09-17 15:30:00,15.87,16.01,15.84,15.84,2252200.0,12.0459,12.1521,12.0231,12.0231,2252200.0
2010-09-20 09:30:00,16.0,16.0,15.71,15.91,737400.0,12.1445,12.1445,11.9244,12.0762,737400.0
2010-09-20 10:00:00,15.91,16.04,15.87,15.97,505900.0,12.0762,12.1749,12.0459,12.1218,505900.0
2010-09-20 10:30:00,15.97,16.01,15.97,16.0,268800.0,12.1218,12.1521,12.1218,12.1445,268800.0
2010-09-20 11:00:00,16.0,16.09,15.99,16.09,306200.0,12.1445,12.2128,12.1369,12.2128,306200.0
2010-09-20 11:30:00,16.08,16.15,16.07,16.15,325700.0,12.2053,12.2584,12.1977,12.2584,325700.0
2010-09-20 12:00:00,16.14,16.17,16.09,16.13,308100.0,12.2508,12.2736,12.2128,12.2432,308100.0
2010-09-20 12:30:00,16.13,16.2,16.13,16.17,240800.0,12.2432,12.2963,12.2432,12.2736,240800.0
2010-09-20 13:00:00,16.17,16.19,16.13,16.16,192600.0,12.2736,12.2888,12.2432,12.266,192600.0
2010-09-20 13:30:00,16.16,16.16,16.1,16.15,214800.0,12.266,12.266,12.2204,12.2584,214800.0
2010-09-20 14:00:00,16.14,16.18,16.13,16.18,228900.0,12.2508,12.2812,12.2432,12.2812,228900.0
2010-09-20 14:30:00,16.17,16.25,16.17,16.25,454200.0,12.2736,12.3343,12.2736,12.3343,454200.0
2010-09-20 15:00:00,16.24,16.25,16.17,16.22,445500.0,12.3267,12.3343,12.2736,12.3115,445500.0
2010-09-20 15:30:00,16.22,16.27,16.21,16.22,944100.0,12.3115,12.3495,12.3039,12.3115,944100.0
2010-09-21 09:30:00,16.25,16.34,16.03,16.09,297000.0,12.3343,12.4026,12.1673,12.2128,297000.0
2010-09-21 10:00:00,16.09,16.1,15.93,15.95,238700.0,12.2128,12.2204,12.0914,12.1066,238700.0
2010-09-21 10:30:00,15.95,15.99,15.93,15.93,115300.0,12.1066,12.1369,12.0914,12.0914,115300.0
2010-09-21 11:00:00,15.94,15.94,15.83,15.85,326500.0,12.099,12.099,12.0155,12.0307,326500.0
2010-09-21 11:30:00,15.85,15.85,15.74,15.77,621700.0,12.0307,12.0307,11.9472,11.97,621700.0
2010-09-21 12:00:00,15.77,15.79,15.72,15.74,366600.0,11.97,11.9851,11.932,11.9472,366600.0
2010-09-21 12:30:00,15.74,15.77,15.74,15.74,194300.0,11.9472,11.97,11.9472,11.9472,194300.0
2010-09-21 13:00:00,15.75,15.75,15.69,15.71,208500.0,11.9548,11.9548,11.9092,11.9244,208500.0
2010-09-21 13:30:00,15.71,15.71,15.68,15.68,162700.0,11.9244,11.9244,11.9016,11.9016,162700.0
2010-09-21 14:00:00,15.69,15.75,15.66,15.72,475300.0,11.9092,11.9548,11.8865,11.932,475300.0
2010-09-21 14:30:00,15.72,15.83,15.72,15.77,437500.0,11.932,12.0155,11.932,11.97,437500.0
2010-09-21 15:00:00,15.76,15.77,15.72,15.76,400500.0,11.9624,11.97,11.932,11.9624,400500.0
2010-09-21 15:30:00,15.75,15.75,15.69,15.71,798400.0,11.9548,11.9548,11.9092,11.9244,798400.0
2010-09-22 09:30:00,15.72,15.8,15.62,15.66,339400.0,11.932,11.9927,11.8561,11.8865,339400.0
2010-09-22 10:00:00,15.66,15.73,15.6,15.68,388600.0,11.8865,11.9396,11.8409,11.9016,388600.0
2010-09-22 10:30:00,15.67,15.69,15.6,15.6,251100.0,11.8941,11.9092,11.8409,11.8409,251100.0
2010-09-22 11:00:00,15.61,15.64,15.57,15.61,321800.0,11.8485,11.8713,11.8182,11.8485,321800.0
2010-09-22 11:30:00,15.62,15.63,15.6,15.6,274800.0,11.8561,11.8637,11.8409,11.8409,274800.0
2010-09-22 12:00:00,15.6,15.61,15.57,15.6,428600.0,11.8409,11.8485,11.8182,11.8409,428600.0
2010-09-22 12:30:00,15.6,15.61,15.5,15.54,535400.0,11.8409,11.8485,11.765,11.7954,535400.0
2010-09-22 13:00:00,15.54,15.57,15.53,15.57,157900.0,11.7954,11.8182,11.7878,11.8182,157900.0
2010-09-22 13:30:00,15.56,15.63,15.56,15.62,185400.0,11.8106,11.8637,11.8106,11.8561,185400.0
2010-09-22 14:00:00,15.61,15.62,15.58,15.62,150800.0,11.8485,11.8561,11.8257,11.8561,150800.0
2010-09-22 14:30:00,15.61,15.65,15.61,15.65,185700.0,11.8485,11.8789,11.8485,11.8789,185700.0
2010-09-22 15:00:00,15.64,15.65,15.5,15.55,558100.0,11.8713,11.8789,11.765,11.803,558100.0
2010-09-22 15:30:00,15.55,15.56,15.48,15.49,1223400.0,11.803,11.8106,11.7498,11.7574,1223400.0
2010-09-23 09:30:00,15.44,15.76,15.39,15.74,379500.0,11.7195,11.9624,11.6815,11.9472,379500.0
2010-09-23 10:00:00,15.75,15.9,15.75,15.9,527100.0,11.9548,12.0686,11.9548,12.0686,527100.0
2010-09-23 10:30:00,15.89,15.95,15.86,15.9,277400.0,12.061,12.1066,12.0383,12.0686,277400.0
2010-09-23 11:00:00,15.89,15.94,15.84,15.9,325700.0,12.061,12.099,12.0231,12.0686,325700.0
2010-09-23 11:30:00,15.9,15.94,15.84,15.91,276000.0,12.0686,12.099,12.0231,12.0762,276000.0
2010-09-23 12:00:00,15.91,15.94,15.9,15.93,161100.0,12.0762,12.099,12.0686,12.0914,161100.0
2010-09-23 12:30:00,15.93,15.98,15.92,15.96,171900.0,12.0914,12.1294,12.0838,12.1142,171900.0
2010-09-23 13:00:00,15.95,15.97,15.89,15.9,114300.0,12.1066,12.1218,12.061,12.0686,114300.0
2010-09-23 13:30:00,15.89,15.9,15.84,15.85,83700.0,12.061,12.0686,12.0231,12.0307,83700.0
2010-09-23 14:00:00,15.85,15.89,15.82,15.83,137200.0,12.0307,12.061,12.0079,12.0155,137200.0
2010-09-23 14:30:00,15.83,15.83,15.75,15.77,177900.0,12.0155,12.0155,11.9548,11.97,177900.0
2010-09-23 15:00:00,15.77,15.8,15.73,15.76,269700.0,11.97,11.9927,11.9396,11.9624,269700.0
2010-09-23 15:30:00,15.75,15.77,15.71,15.74,487300.0,11.9548,11.97,11.9244,11.9472,487300.0
2010-09-24 09:30:00,15.84,15.84,15.37,15.47,725000.0,12.0231,12.0231,11.6663,11.7422,725000.0
2010-09-24 10:00:00,15.47,15.57,15.39,15.56,565300.0,11.7422,11.8182,11.6815,11.8106,565300.0
2010-09-24 10:30:00,15.57,15.62,15.54,15.54,408200.0,11.8182,11.8561,11.7954,11.7954,408200.0
2010-09-24 11:00:00,15.54,15.58,15.54,15.56,266100.0,11.7954,11.8257,11.7954,11.8106,266100.0
2010-09-24 11:30:00,15.56,15.65,15.54,15.62,194600.0,11.8106,11.8789,11.7954,11.8561,194600.0
2010-09-24 12:00:00,15.61,15.67,15.55,15.57,192400.0,11.8485,11.8941,11.803,11.8182,192400.0
2010-09-24 12:30:00,15.59,15.68,15.58,15.68,131200.0,11.8333,11.9016,11.8257,11.9016,131200.0
2010-09-24 13:00:00,15.68,15.7,15.65,15.69,125200.0,11.9016,11.9168,11.8789,11.9092,125200.0
2010-09-24 13:30:00,15.69,15.72,15.65,15.66,203000.0,11.9092,11.932,11.8789,11.8865,203000.0
2010-09-24 14:00:00,15.65,15.66,15.56,15.56,199300.0,11.8789,11.8865,11.8106,11.8106,199300.0
2010-09-24 14:30:00,15.56,15.58,15.53,15.55,181500.0,11.8106,11.8257,11.7878,11.803,181500.0
2010-09-24 15:00:00,15.55,15.6,15.54,15.59,260700.0,11.803,11.8409,11.7954,11.8333,260700.0
2010-09-24 15:30:00,15.58,15.66,15.58,15.64,524500.0,11.8257,11.8865,11.8257,11.8713,524500.0
2010-09-27 09:30:00,15.55,15.55,15.3,15.31,663100.0,11.803,11.803,11.6132,11.6208,663100.0
2010-09-27 10:00:00,15.31,15.33,15.16,15.17,770400.0,11.6208,11.636,11.5069,11.5145,770400.0
2010-09-27 10:30:00,15.17,15.22,15.04,15.13,1081300.0,11.5145,11.5525,11.4159,11.4842,1081300.0
2010-09-27 11:00:00,15.13,15.26,15.1,15.24,470000.0,11.4842,11.5828,11.4614,11.5677,470000.0
2010-09-27 11:30:00,15.25,15.4,15.24,15.4,253500.0,11.5753,11.6891,11.5677,11.6891,253500.0
2010-09-27 12:00:00,15.4,15.44,15.32,15.4,254900.0,11.6891,11.7195,11.6284,11.6891,254900.0
2010-09-27 12:30:00,15.4,15.4,15.34,15.35,113000.0,11.6891,11.6891,11.6436,11.6512,113000.0
2010-09-27 13:00:00,15.35,15.36,15.26,15.34,146900.0,11.6512,11.6588,11.5828,11.6436,146900.0
2010-09-27 13:30:00,15.34,15.35,15.25,15.29,314500.0,11.6436,11.6512,11.5753,11.6056,314500.0
2010-09-27 14:00:00,15.29,15.33,15.28,15.33,257400.0,11.6056,11.636,11.598,11.636,257400.0
2010-09-27 14:30:00,15.33,15.34,15.29,15.29,285800.0,11.636,11.6436,11.6056,11.6056,285800.0
2010-09-27 15:00:00,15.29,15.31,15.28,15.3,325700.0,11.6056,11.6208,11.598,11.6132,325700.0
2010-09-27 15:30:00,15.31,15.31,15.22,15.23,678500.0,11.6208,11.6208,11.5525,11.5601,678500.0
2010-09-28 09:30:00,15.38,15.38,15.16,15.21,357400.0,11.6739,11.6739,11.5069,11.5449,357400.0
2010-09-28 10:00:00,15.21,15.34,15.14,15.29,368400.0,11.5449,11.6436,11.4918,11.6056,368400.0
2010-09-28 10:30:00,15.29,15.33,15.26,15.33,253500.0,11.6056,11.636,11.5828,11.636,253500.0
2010-09-28 11:00:00,15.32,15.35,15.3,15.34,367300.0,11.6284,11.6512,11.6132,11.6436,367300.0
2010-09-28 11:30:00,15.34,15.34,15.26,15.28,227800.0,11.6436,11.6436,11.5828,11.598,227800.0
2010-09-28 12:00:00,15.29,15.31,15.26,15.28,176200.0,11.6056,11.6208,11.5828,11.598,176200.0
2010-09-28 12:30:00,15.27,15.3,15.27,15.27,129700.0,11.5904,11.6132,11.5904,11.5904,129700.0
2010-09-28 13:00:00,15.27,15.32,15.24,15.32,154000.0,11.5904,11.6284,11.5677,11.6284,154000.0
2010-09-28 13:30:00,15.32,15.34,15.32,15.33,148600.0,11.6284,11.6436,11.6284,11.636,148600.0
2010-09-28 14:00:00,15.33,15.34,15.27,15.27,220400.0,11.636,11.6436,11.5904,11.5904,220400.0
2010-09-28 14:30:00,15.27,15.3,15.17,15.19,432400.0,11.5904,11.6132,11.5145,11.5297,432400.0
2010-09-28 15:00:00,15.19,15.23,15.17,15.18,547200.0,11.5297,11.5601,11.5145,11.5221,547200.0
2010-09-28 15:30:00,15.18,15.29,15.18,15.26,1134100.0,11.5221,11.6056,11.5221,11.5828,1134100.0
2010-09-29 09:30:00,15.27,15.39,15.26,15.37,353300.0,11.5904,11.6815,11.5828,11.6663,353300.0
2010-09-29 10:00:00,15.36,15.47,15.36,15.46,504000.0,11.6588,11.7422,11.6588,11.7347,504000.0
2010-09-29 10:30:00,15.47,15.59,15.46,15.59,274100.0,11.7422,11.8333,11.7347,11.8333,274100.0
2010-09-29 11:00:00,15.58,15.59,15.48,15.5,154100.0,11.8257,11.8333,11.7498,11.765,154100.0
2010-09-29 11:30:00,15.49,15.5,15.44,15.44,168600.0,11.7574,11.765,11.7195,11.7195,168600.0
2010-09-29 12:00:00,15.44,15.48,15.4,15.43,188500.0,11.7195,11.7498,11.6891,11.7119,188500.0
2010-09-29 12:30:00,15.43,15.52,15.42,15.51,126100.0,11.7119,11.7802,11.7043,11.7726,126100.0
2010-09-29 13:00:00,15.51,15.55,15.48,15.54,113500.0,11.7726,11.803,11.7498,11.7954,113500.0
2010-09-29 13:30:00,15.53,15.54,15.46,15.5,184200.0,11.7878,11.7954,11.7347,11.765,184200.0
2010-09-29 14:00:00,15.49,15.54,15.48,15.52,234500.0,11.7574,11.7954,11.7498,11.7802,234500.0
2010-09-29 14:30:00,15.52,15.55,15.49,15.51,251200.0,11.7802,11.803,11.7574,11.7726,251200.0
2010-09-29 15:00:00,15.51,15.52,15.43,15.43,214900.0,11.7726,11.7802,11.7119,11.7119,214900.0
2010-09-29 15:30:00,15.43,15.44,15.38,15.41,764000.0,11.7119,11.7195,11.6739,11.6967,764000.0
2010-09-30 09:30:00,15.44,15.79,15.44,15.7,585400.0,11.7195,11.9851,11.7195,11.9168,585400.0
2010-09-30 10:00:00,15.7,15.73,15.62,15.66,475400.0,11.9168,11.9396,11.8561,11.8865,475400.0
2010-09-30 10:30:00,15.65,15.73,15.64,15.7,352600.0,11.8789,11.9396,11.8713,11.9168,352600.0
2010-09-30 11:00:00,15.7,15.74,15.52,15.69,617000.0,11.9168,11.9472,11.7802,11.9092,617000.0
2010-09-30 11:30:00,15.69,15.79,15.69,15.77,496200.0,11.9092,11.9851,11.9092,11.97,496200.0
2010-09-30 12:00:00,15.77,15.78,15.69,15.74,268600.0,11.97,11.9775,11.9092,11.9472,268600.0
2010-09-30 12:30:00,15.74,15.88,15.74,15.84,412200.0,11.9472,12.0535,11.9472,12.0231,412200.0
2010-09-30 13:00:00,15.84,15.93,15.83,15.9,436300.0,12.0231,12.0914,12.0155,12.0686,436300.0
2010-09-30 13:30:00,15.9,15.91,15.79,15.84,473000.0,12.0686,12.0762,11.9851,12.0231,473000.0
2010-09-30 14:00:00,15.84,15.87,15.8,15.87,334500.0,12.0231,12.0459,11.9927,12.0459,334500.0
2010-09-30 14:30:00,15.86,15.97,15.83,15.96,447600.0,12.0383,12.1218,12.0155,12.1142,447600.0
2010-09-30 15:00:00,15.97,16.02,15.95,16.01,902500.0,12.1218,12.1597,12.1066,12.1521,902500.0
2010-09-30 15:30:00,16.01,16.09,15.99,16.02,1708300.0,12.1521,12.2128,12.1369,12.1597,1708300.0
2010-10-01 09:30:00,16.19,16.29,16.17,16.2,680100.0,12.2888,12.3647,12.2736,12.2963,680100.0
2010-10-01 10:00:00,16.2,16.21,16.01,16.01,789500.0,12.2963,12.3039,12.1521,12.1521,789500.0
2010-10-01 10:30:00,16.01,16.09,15.92,16.09,629000.0,12.1521,12.2128,12.0838,12.2128,629000.0
2010-10-01 11:00:00,16.08,16.13,16.04,16.12,458000.0,12.2053,12.2432,12.1749,12.2356,458000.0
2010-10-01 11:30:00,16.12,16.23,16.1,16.15,280400.0,12.2356,12.3191,12.2204,12.2584,280400.0
2010-10-01 12:00:00,16.15,16.2,16.11,16.11,225800.0,12.2584,12.2963,12.228,12.228,225800.0
2010-10-01 12:30:00,16.11,16.18,16.11,16.14,230200.0,12.228,12.2812,12.228,12.2508,230200.0
2010-10-01 13:00:00,16.14,16.14,16.08,16.1,273900.0,12.2508,12.2508,12.2053,12.2204,273900.0
2010-10-01 13:30:00,16.1,16.18,16.1,16.17,248400.0,12.2204,12.2812,12.2204,12.2736,248400.0
2010-10-01 14:00:00,16.17,16.28,16.17,16.28,389200.0,12.2736,12.3571,12.2736,12.3571,389200.0
2010-10-01 14:30:00,16.28,16.32,16.25,16.3,391800.0,12.3571,12.3874,12.3343,12.3722,391800.0
2010-10-01 15:00:00,16.31,16.33,16.26,16.29,600700.0,12.3798,12.395,12.3419,12.3647,600700.0
2010-10-01 15:30:00,16.28,16.33,16.26,16.26,977600.0,12.3571,12.395,12.3419,12.3419,977600.0
2010-10-04 09:30:00,16.19,16.26,16.15,16.17,396300.0,12.2888,12.3419,12.2584,12.2736,396300.0
2010-10-04 10:00:00,16.17,16.17,15.93,15.94,684300.0,12.2736,12.2736,12.0914,12.099,684300.0
2010-10-04 10:30:00,15.94,15.96,15.84,15.94,449300.0,12.099,12.1142,12.0231,12.099,449300.0
2010-10-04 11:00:00,15.95,15.95,15.83,15.84,217700.0,12.1066,12.1066,12.0155,12.0231,217700.0
2010-10-04 11:30:00,15.84,15.86,15.73,15.74,316700.0,12.0231,12.0383,11.9396,11.9472,316700.0
2010-10-04 12:00:00,15.75,15.8,15.72,15.72,228200.0,11.9548,11.9927,11.932,11.932,228200.0
2010-10-04 12:30:00,15.73,15.8,15.73,15.78,147100.0,11.9396,11.9927,11.9396,11.9775,147100.0
2010-10-04 13:00:00,15.79,15.85,15.79,15.79,251300.0,11.9851,12.0307,11.9851,11.9851,251300.0
2010-10-04 13:30:00,15.8,15.8,15.73,15.76,163100.0,11.9927,11.9927,11.9396,11.9624,163100.0
2010-10-04 14:00:00,15.76,15.8,15.75,15.8,177700.0,11.9624,11.9927,11.9548,11.9927,177700.0
2010-10-04 14:30:00,15.8,15.85,15.79,15.79,196100.0,11.9927,12.0307,11.9851,11.9851,196100.0
2010-10-04 15:00:00,15.8,15.84,15.79,15.81,251200.0,11.9927,12.0231,11.9851,12.0003,251200.0
2010-10-04 15:30:00,15.81,15.82,15.77,15.78,522600.0,12.0003,12.0079,11.97,11.9775,522600.0
2010-10-05 09:30:00,15.91,16.18,15.91,16.17,446800.0,12.0762,12.2812,12.0762,12.2736,446800.0
2010-10-05 10:00:00,16.17,16.19,15.99,16.07,468800.0,12.2736,12.2888,12.1369,12.1977,468800.0
2010-10-05 10:30:00,16.07,16.08,16.04,16.04,181900.0,12.1977,12.2053,12.1749,12.1749,181900.0
2010-10-05 11:00:00,16.03,16.06,15.92,15.96,245800.0,12.1673,12.1901,12.0838,12.1142,245800.0
2010-10-05 11:30:00,15.96,16.0,15.95,16.0,262400.0,12.1142,12.1445,12.1066,12.1445,262400.0
2010-10-05 12:00:00,16.0,16.03,15.97,15.99,153400.0,12.1445,12.1673,12.1218,12.1369,153400.0
2010-10-05 12:30:00,15.99,16.11,15.99,16.11,241200.0,12.1369,12.228,12.1369,12.228,241200.0
2010-10-05 13:00:00,16.1,16.15,16.06,16.06,248100.0,12.2204,12.2584,12.1901,12.1901,248100.0
2010-10-05 13:30:00,16.06,16.12,16.05,16.12,162300.0,12.1901,12.2356,12.1825,12.2356,162300.0
2010-10-05 14:00:00,16.11,16.12,16.1,16.12,209700.0,12.228,12.2356,12.2204,12.2356,209700.0
2010-10-05 14:30:00,16.12,16.15,16.1,16.12,269600.0,12.2356,12.2584,12.2204,12.2356,269600.0
2010-10-05 15:00:00,16.13,16.13,16.11,16.13,361900.0,12.2432,12.2432,12.228,12.2432,361900.0
2010-10-05 15:30:00,16.12,16.16,16.11,16.11,624400.0,12.2356,12.266,12.228,12.228,624400.0
2010-10-06 09:30:00,16.07,16.23,16.03,16.03,333400.0,12.1977,12.3191,12.1673,12.1673,333400.0
2010-10-06 10:00:00,16.04,16.17,16.04,16.16,321400.0,12.1749,12.2736,12.1749,12.266,321400.0
2010-10-06 10:30:00,16.16,16.16,16.06,16.07,179800.0,12.266,12.266,12.1901,12.1977,179800.0
2010-10-06 11:00:00,16.08,16.13,16.04,16.08,174100.0,12.2053,12.2432,12.1749,12.2053,174100.0
2010-10-06 11:30:00,16.07,16.12,16.07,16.08,93600.0,12.1977,12.2356,12.1977,12.2053,93600.0
2010-10-06 12:00:00,16.08,16.11,16.01,16.02,160400.0,12.2053,12.228,12.1521,12.1597,160400.0
2010-10-06 12:30:00,16.02,16.06,16.01,16.02,95100.0,12.1597,12.1901,12.1521,12.1597,95100.0
2010-10-06 13:00:00,16.02,16.02,15.98,16.0,106200.0,12.1597,12.1597,12.1294,12.1445,106200.0
2010-10-06 13:30:00,16.0,16.03,15.98,16.02,118300.0,12.1445,12.1673,12.1294,12.1597,118300.0
2010-10-06 14:00:00,16.01,16.05,15.99,16.04,152200.0,12.1521,12.1825,12.1369,12.1749,152200.0
2010-10-06 14:30:00,16.04,16.1,16.03,16.1,104700.0,12.1749,12.2204,12.1673,12.2204,104700.0
2010-10-06 15:00:00,16.1,16.1,16.03,16.04,326200.0,12.2204,12.2204,12.1673,12.1749,326200.0
2010-10-06 15:30:00,16.04,16.05,16.02,16.04,603700.0,12.1749,12.1825,12.1597,12.1749,603700.0
2010-10-07 09:30:00,16.13,16.17,16.08,16.14,237700.0,12.2432,12.2736,12.2053,12.2508,237700.0
2010-10-07 10:00:00,16.14,16.15,16.03,16.04,223100.0,12.2508,12.2584,12.1673,12.1749,223100.0
2010-10-07 10:30:00,16.04,16.16,16.02,16.16,223000.0,12.1749,12.266,12.1597,12.266,223000.0
2010-10-07 11:00:00,16.16,16.17,16.1,16.15,235300.0,12.266,12.2736,12.2204,12.2584,235300.0
2010-10-07 11:30:00,16.15,16.24,16.13,16.15,316300.0,12.2584,12.3267,12.2432,12.2584,316300.0
2010-10-07 12:00:00,16.16,16.19,16.09,16.1,262400.0,12.266,12.2888,12.2128,12.2204,262400.0
2010-10-07 12:30:00,16.09,16.11,16.02,16.1,159700.0,12.2128,12.228,12.1597,12.2204,159700.0
2010-10-07 13:00:00,16.1,16.14,16.09,16.11,266800.0,12.2204,12.2508,12.2128,12.228,266800.0
2010-10-07 13:30:00,16.11,16.17,16.1,16.16,113100.0,12.228,12.2736,12.2204,12.266,113100.0
2010-10-07 14:00:00,16.15,16.2,16.15,16.16,126900.0,12.2584,12.2963,12.2584,12.266,126900.0
2010-10-07 14:30:00,16.16,16.24,16.15,16.24,256600.0,12.266,12.3267,12.2584,12.3267,256600.0
2010-10-07 15:00:00,16.24,16.24,16.2,16.24,484400.0,12.3267,12.3267,12.2963,12.3267,484400.0
2010-10-07 15:30:00,16.24,16.27,16.23,16.25,674100.0,12.3267,12.3495,12.3191,12.3343,674100.0
2010-10-08 09:30:00,16.11,16.11,15.41,15.43,1815000.0,12.228,12.228,11.6967,11.7119,1815000.0
2010-10-08 10:00:00,15.44,15.47,15.07,15.19,1783000.0,11.7195,11.7422,11.4386,11.5297,1783000.0
2010-10-08 10:30:00,15.19,15.26,15.14,15.21,818400.0,11.5297,11.5828,11.4918,11.5449,818400.0
2010-10-08 11:00:00,15.2,15.22,14.95,15.08,1799900.0,11.5373,11.5525,11.3475,11.4462,1799900.0
2010-10-08 11:30:00,15.09,15.14,15.03,15.04,738100.0,11.4538,11.4918,11.4083,11.4159,738100.0
2010-10-08 12:00:00,15.04,15.05,14.98,15.0,955300.0,11.4159,11.4235,11.3703,11.3855,955300.0
2010-10-08 12:30:00,14.99,15.08,14.98,15.05,812000.0,11.3779,11.4462,11.3703,11.4235,812000.0
2010-10-08 13:00:00,15.05,15.16,15.04,15.12,944300.0,11.4235,11.5069,11.4159,11.4766,944300.0
2010-10-08 13:30:00,15.12,15.12,15.05,15.06,614600.0,11.4766,11.4766,11.4235,11.431,614600.0
2010-10-08 14:00:00,15.06,15.07,14.95,14.96,898800.0,11.431,11.4386,11.3475,11.3551,898800.0
2010-10-08 14:30:00,14.97,15.0,14.85,14.88,1161600.0,11.3627,11.3855,11.2716,11.2944,1161600.0
2010-10-08 15:00:00,14.88,14.89,14.82,14.83,1206400.0,11.2944,11.302,11.2489,11.2565,1206400.0
2010-10-08 15:30:00,14.84,15.04,14.83,15.01,2463700.0,11.2641,11.4159,11.2565,11.3931,2463700.0
2010-10-11 09:30:00,15.05,15.06,14.91,14.93,790200.0,11.4235,11.431,11.3172,11.3324,790200.0
2010-10-11 10:00:00,14.94,14.94,14.82,14.86,851000.0,11.34,11.34,11.2489,11.2792,851000.0
2010-10-11 10:30:00,14.86,14.86,14.75,14.76,1012800.0,11.2792,11.2792,11.1957,11.2033,1012800.0
2010-10-11 11:00:00,14.76,14.79,14.71,14.78,935400.0,11.2033,11.2261,11.1654,11.2185,935400.0
2010-10-11 11:30:00,14.78,14.81,14.75,14.8,777900.0,11.2185,11.2413,11.1957,11.2337,777900.0
2010-10-11 12:00:00,14.8,14.82,14.79,14.81,361800.0,11.2337,11.2489,11.2261,11.2413,361800.0
2010-10-11 12:30:00,14.81,14.83,14.8,14.81,303800.0,11.2413,11.2565,11.2337,11.2413,303800.0
2010-10-11 13:00:00,14.82,14.82,14.76,14.8,633400.0,11.2489,11.2489,11.2033,11.2337,633400.0
2010-10-11 13:30:00,14.8,14.84,14.79,14.82,413300.0,11.2337,11.2641,11.2261,11.2489,413300.0
2010-10-11 14:00:00,14.83,14.83,14.79,14.82,411600.0,11.2565,11.2565,11.2261,11.2489,411600.0
2010-10-11 14:30:00,14.82,14.83,14.79,14.8,483700.0,11.2489,11.2565,11.2261,11.2337,483700.0
2010-10-11 15:00:00,14.8,14.82,14.78,14.82,558500.0,11.2337,11.2489,11.2185,11.2489,558500.0
2010-10-11 15:30:00,14.82,14.86,14.79,14.84,1157900.0,11.2489,11.2792,11.2261,11.2641,1157900.0
2010-10-12 09:30:00,14.81,14.81,14.7,14.73,572400.0,11.2413,11.2413,11.1578,11.1806,572400.0
2010-10-12 10:00:00,14.72,14.75,14.59,14.65,955700.0,11.173,11.1957,11.0743,11.1198,955700.0
2010-10-12 10:30:00,14.65,14.77,14.63,14.72,470400.0,11.1198,11.2109,11.1047,11.173,470400.0
2010-10-12 11:00:00,14.72,14.78,14.7,14.76,635900.0,11.173,11.2185,11.1578,11.2033,635900.0
2010-10-12 11:30:00,14.76,14.76,14.62,14.63,412000.0,11.2033,11.2033,11.0971,11.1047,412000.0
2010-10-12 12:00:00,14.63,14.71,14.6,14.7,444000.0,11.1047,11.1654,11.0819,11.1578,444000.0
2010-10-12 12:30:00,14.7,14.7,14.6,14.65,322700.0,11.1578,11.1578,11.0819,11.1198,322700.0
2010-10-12 13:00:00,14.65,14.78,14.63,14.78,336600.0,11.1198,11.2185,11.1047,11.2185,336600.0
2010-10-12 13:30:00,14.78,14.79,14.69,14.71,479500.0,11.2185,11.2261,11.1502,11.1654,479500.0
2010-10-12 14:00:00,14.7,14.77,14.68,14.75,412800.0,11.1578,11.2109,11.1426,11.1957,412800.0
2010-10-12 14:30:00,14.75,14.8,14.72,14.77,461400.0,11.1957,11.2337,11.173,11.2109,461400.0
2010-10-12 15:00:00,14.77,14.85,14.76,14.84,541200.0,11.2109,11.2716,11.2033,11.2641,541200.0
2010-10-12 15:30:00,14.84,14.9,14.84,14.85,1622300.0,11.2641,11.3096,11.2641,11.2716,1622300.0
2010-10-13 09:30:00,14.92,15.14,14.89,15.11,848400.0,11.3248,11.4918,11.302,11.469,848400.0
2010-10-13 10:00:00,15.12,15.22,15.09,15.19,551900.0,11.4766,11.5525,11.4538,11.5297,551900.0
2010-10-13 10:30:00,15.19,15.21,15.08,15.2,437800.0,11.5297,11.5449,11.4462,11.5373,437800.0
2010-10-13 11:00:00,15.19,15.25,15.16,15.23,364500.0,11.5297,11.5753,11.5069,11.5601,364500.0
2010-10-13 11:30:00,15.22,15.32,15.18,15.31,413300.0,11.5525,11.6284,11.5221,11.6208,413300.0
2010-10-13 12:00:00,15.31,15.31,15.28,15.31,195200.0,11.6208,11.6208,11.598,11.6208,195200.0
2010-10-13 12:30:00,15.3,15.31,15.27,15.28,263100.0,11.6132,11.6208,11.5904,11.598,263100.0
2010-10-13 13:00:00,15.28,15.28,15.21,15.24,303100.0,11.598,11.598,11.5449,11.5677,303100.0
2010-10-13 13:30:00,15.23,15.27,15.21,15.25,196300.0,11.5601,11.5904,11.5449,11.5753,196300.0
2010-10-13 14:00:00,15.25,15.27,15.21,15.23,319900.0,11.5753,11.5904,11.5449,11.5601,319900.0
2010-10-13 14:30:00,15.22,15.23,15.16,15.17,338500.0,11.5525,11.5601,11.5069,11.5145,338500.0
2010-10-13 15:00:00,15.18,15.2,15.1,15.1,382800.0,11.5221,11.5373,11.4614,11.4614,382800.0
2010-10-13 15:30:00,15.11,15.12,15.03,15.04,1354700.0,11.469,11.4766,11.4083,11.4159,1354700.0
2010-10-14 09:30:00,15.15,15.24,15.05,15.15,609200.0,11.4994,11.5677,11.4235,11.4994,609200.0
2010-10-14 10:00:00,15.15,15.34,15.11,15.3,660300.0,11.4994,11.6436,11.469,11.6132,660300.0
2010-10-14 10:30:00,15.3,15.48,15.28,15.41,737900.0,11.6132,11.7498,11.598,11.6967,737900.0
2010-10-14 11:00:00,15.41,15.41,15.25,15.28,395400.0,11.6967,11.6967,11.5753,11.598,395400.0
2010-10-14 11:30:00,15.28,15.3,15.24,15.26,225900.0,11.598,11.6132,11.5677,11.5828,225900.0
2010-10-14 12:00:00,15.26,15.32,15.26,15.32,279200.0,11.5828,11.6284,11.5828,11.6284,279200.0
2010-10-14 12:30:00,15.32,15.39,15.31,15.38,397000.0,11.6284,11.6815,11.6208,11.6739,397000.0
2010-10-14 13:00:00,15.37,15.37,15.32,15.36,286700.0,11.6663,11.6663,11.6284,11.6588,286700.0
2010-10-14 13:30:00,15.36,15.41,15.35,15.38,190100.0,11.6588,11.6967,11.6512,11.6739,190100.0
2010-10-14 14:00:00,15.38,15.39,15.34,15.38,244900.0,11.6739,11.6815,11.6436,11.6739,244900.0
2010-10-14 14:30:00,15.38,15.38,15.31,15.32,524900.0,11.6739,11.6739,11.6208,11.6284,524900.0
2010-10-14 15:00:00,15.32,15.36,15.3,15.34,337500.0,11.6284,11.6588,11.6132,11.6436,337500.0
2010-10-14 15:30:00,15.34,15.36,15.29,15.31,933900.0,11.6436,11.6588,11.6056,11.6208,933900.0
2010-10-15 09:30:00,15.4,15.46,15.26,15.37,708300.0,11.6891,11.7347,11.5828,11.6663,708300.0
2010-10-15 10:00:00,15.37,15.37,15.24,15.26,416500.0,11.6663,11.6663,11.5677,11.5828,416500.0
2010-10-15 10:30:00,15.25,15.33,15.24,15.31,226800.0,11.5753,11.636,11.5677,11.6208,226800.0
2010-10-15 11:00:00,15.31,15.4,15.3,15.38,294800.0,11.6208,11.6891,11.6132,11.6739,294800.0
2010-10-15 11:30:00,15.37,15.41,15.32,15.36,314700.0,11.6663,11.6967,11.6284,11.6588,314700.0
2010-10-15 12:00:00,15.36,15.38,15.35,15.38,127600.0,11.6588,11.6739,11.6512,11.6739,127600.0
2010-10-15 12:30:00,15.37,15.38,15.3,15.36,204700.0,11.6663,11.6739,11.6132,11.6588,204700.0
2010-10-15 13:00:00,15.35,15.4,15.35,15.39,156600.0,11.6512,11.6891,11.6512,11.6815,156600.0
2010-10-15 13:30:00,15.39,15.39,15.35,15.36,268700.0,11.6815,11.6815,11.6512,11.6588,268700.0
2010-10-15 14:00:00,15.36,15.42,15.36,15.41,237000.0,11.6588,11.7043,11.6588,11.6967,237000.0
2010-10-15 14:30:00,15.41,15.45,15.38,15.44,413500.0,11.6967,11.7271,11.6739,11.7195,413500.0
2010-10-15 15:00:00,15.44,15.45,15.36,15.36,278800.0,11.7195,11.7271,11.6588,11.6588,278800.0
2010-10-15 15:30:00,15.37,15.39,15.35,15.37,593300.0,11.6663,11.6815,11.6512,11.6663,593300.0
2010-10-18 09:30:00,15.4,15.46,15.35,15.44,306500.0,11.6891,11.7347,11.6512,11.7195,306500.0
2010-10-18 10:00:00,15.45,15.63,15.44,15.62,565200.0,11.7271,11.8637,11.7195,11.8561,565200.0
2010-10-18 10:30:00,15.61,15.66,15.57,15.64,291600.0,11.8485,11.8865,11.8182,11.8713,291600.0
2010-10-18 11:00:00,15.63,15.66,15.6,15.61,244600.0,11.8637,11.8865,11.8409,11.8485,244600.0
2010-10-18 11:30:00,15.61,15.69,15.61,15.69,430400.0,11.8485,11.9092,11.8485,11.9092,430400.0
2010-10-18 12:00:00,15.69,15.72,15.68,15.7,292900.0,11.9092,11.932,11.9016,11.9168,292900.0
2010-10-18 12:30:00,15.71,15.73,15.69,15.7,183300.0,11.9244,11.9396,11.9092,11.9168,183300.0
2010-10-18 13:00:00,15.69,15.78,15.69,15.74,393700.0,11.9092,11.9775,11.9092,11.9472,393700.0
2010-10-18 13:30:00,15.73,15.78,15.73,15.75,255200.0,11.9396,11.9775,11.9396,11.9548,255200.0
2010-10-18 14:00:00,15.75,15.77,15.71,15.76,339800.0,11.9548,11.97,11.9244,11.9624,339800.0
2010-10-18 14:30:00,15.76,15.77,15.74,15.76,351400.0,11.9624,11.97,11.9472,11.9624,351400.0
2010-10-18 15:00:00,15.75,15.76,15.73,15.73,261300.0,11.9548,11.9624,11.9396,11.9396,261300.0
2010-10-18 15:30:00,15.73,15.77,15.67,15.68,1212400.0,11.9396,11.97,11.8941,11.9016,1212400.0
2010-10-19 09:30:00,15.57,15.6,15.42,15.52,371000.0,11.8182,11.8409,11.7043,11.7802,371000.0
2010-10-19 10:00:00,15.53,15.68,15.53,15.64,425800.0,11.7878,11.9016,11.7878,11.8713,425800.0
2010-10-19 10:30:00,15.64,15.67,15.56,15.58,231300.0,11.8713,11.8941,11.8106,11.8257,231300.0
2010-10-19 11:00:00,15.58,15.68,15.56,15.65,235000.0,11.8257,11.9016,11.8106,11.8789,235000.0
2010-10-19 11:30:00,15.66,15.75,15.66,15.71,399100.0,11.8865,11.9548,11.8865,11.9244,399100.0
2010-10-19 12:00:00,15.72,15.73,15.69,15.69,126900.0,11.932,11.9396,11.9092,11.9092,126900.0
2010-10-19 12:30:00,15.69,15.7,15.58,15.63,243300.0,11.9092,11.9168,11.8257,11.8637,243300.0
2010-10-19 13:00:00,15.64,15.64,15.6,15.6,91400.0,11.8713,11.8713,11.8409,11.8409,91400.0
2010-10-19 13:30:00,15.61,15.61,15.57,15.57,106200.0,11.8485,11.8485,11.8182,11.8182,106200.0
2010-10-19 14:00:00,15.57,15.57,15.5,15.53,374400.0,11.8182,11.8182,11.765,11.7878,374400.0
2010-10-19 14:30:00,15.53,15.59,15.53,15.55,275100.0,11.7878,11.8333,11.7878,11.803,275100.0
2010-10-19 15:00:00,15.55,15.58,15.38,15.4,883100.0,11.803,11.8257,11.6739,11.6891,883100.0
2010-10-19 15:30:00,15.4,15.43,15.37,15.38,1688700.0,11.6891,11.7119,11.6663,11.6739,1688700.0
2010-10-20 09:30:00,15.44,15.46,15.26,15.4,535200.0,11.7195,11.7347,11.5828,11.6891,535200.0
2010-10-20 10:00:00,15.4,15.41,15.26,15.34,311000.0,11.6891,11.6967,11.5828,11.6436,311000.0
2010-10-20 10:30:00,15.34,15.44,15.34,15.36,198500.0,11.6436,11.7195,11.6436,11.6588,198500.0
2010-10-20 11:00:00,15.36,15.41,15.35,15.4,101300.0,11.6588,11.6967,11.6512,11.6891,101300.0
2010-10-20 11:30:00,15.41,15.41,15.32,15.33,69300.0,11.6967,11.6967,11.6284,11.636,69300.0
2010-10-20 12:00:00,15.33,15.45,15.32,15.41,133400.0,11.636,11.7271,11.6284,11.6967,133400.0
2010-10-20 12:30:00,15.4,15.41,15.36,15.37,148100.0,11.6891,11.6967,11.6588,11.6663,148100.0
2010-10-20 13:00:00,15.37,15.43,15.36,15.41,184900.0,11.6663,11.7119,11.6588,11.6967,184900.0
2010-10-20 13:30:00,15.4,15.41,15.38,15.4,109700.0,11.6891,11.6967,11.6739,11.6891,109700.0
2010-10-20 14:00:00,15.4,15.47,15.37,15.46,334400.0,11.6891,11.7422,11.6663,11.7347,334400.0
2010-10-20 14:30:00,15.47,15.53,15.46,15.51,270100.0,11.7422,11.7878,11.7347,11.7726,270100.0
2010-10-20 15:00:00,15.52,15.54,15.47,15.52,247500.0,11.7802,11.7954,11.7422,11.7802,247500.0
2010-10-20 15:30:00,15.51,15.52,15.4,15.45,865000.0,11.7726,11.7802,11.6891,11.7271,865000.0
2010-10-21 09:30:00,15.45,15.62,15.4,15.6,202000.0,11.7271,11.8561,11.6891,11.8409,202000.0
2010-10-21 10:00:00,15.6,15.8,15.59,15.76,395900.0,11.8409,11.9927,11.8333,11.9624,395900.0
2010-10-21 10:30:00,15.76,15.78,15.75,15.76,121900.0,11.9624,11.9775,11.9548,11.9624,121900.0
2010-10-21 11:00:00,15.76,15.79,15.67,15.69,401500.0,11.9624,11.9851,11.8941,11.9092,401500.0
2010-10-21 11:30:00,15.68,15.74,15.67,15.72,324700.0,11.9016,11.9472,11.8941,11.932,324700.0
2010-10-21 12:00:00,15.73,15.74,15.7,15.72,116100.0,11.9396,11.9472,11.9168,11.932,116100.0
2010-10-21 12:30:00,15.72,15.72,15.61,15.64,173300.0,11.932,11.932,11.8485,11.8713,173300.0
2010-10-21 13:00:00,15.64,15.68,15.63,15.64,144400.0,11.8713,11.9016,11.8637,11.8713,144400.0
2010-10-21 13:30:00,15.64,15.65,15.52,15.52,128000.0,11.8713,11.8789,11.7802,11.7802,128000.0
2010-10-21 14:00:00,15.52,15.61,15.52,15.6,287600.0,11.7802,11.8485,11.7802,11.8409,287600.0
2010-10-21 14:30:00,15.59,15.63,15.57,15.63,173800.0,11.8333,11.8637,11.8182,11.8637,173800.0
2010-10-21 15:00:00,15.63,15.69,15.58,15.67,247600.0,11.8637,11.9092,11.8257,11.8941,247600.0
2010-10-21 15:30:00,15.66,15.67,15.57,15.64,665300.0,11.8865,11.8941,11.8182,11.8713,665300.0
2010-10-22 09:30:00,15.65,15.77,15.57,15.6,133000.0,11.8789,11.97,11.8182,11.8409,133000.0
2010-10-22 10:00:00,15.6,15.71,15.54,15.7,178400.0,11.8409,11.9244,11.7954,11.9168,178400.0
2010-10-22 10:30:00,15.7,15.74,15.67,15.7,135200.0,11.9168,11.9472,11.8941,11.9168,135200.0
2010-10-22 11:00:00,15.7,15.71,15.65,15.65,185500.0,11.9168,11.9244,11.8789,11.8789,185500.0
2010-10-22 11:30:00,15.66,15.68,15.62,15.62,76900.0,11.8865,11.9016,11.8561,11.8561,76900.0
2010-10-22 12:00:00,15.62,15.65,15.6,15.62,110300.0,11.8561,11.8789,11.8409,11.8561,110300.0
2010-10-22 12:30:00,15.62,15.64,15.61,15.64,53100.0,11.8561,11.8713,11.8485,11.8713,53100.0
2010-10-22 13:00:00,15.64,15.68,15.62,15.67,83400.0,11.8713,11.9016,11.8561,11.8941,83400.0
2010-10-22 13:30:00,15.67,15.76,15.67,15.72,154000.0,11.8941,11.9624,11.8941,11.932,154000.0
2010-10-22 14:00:00,15.73,15.75,15.69,15.73,206800.0,11.9396,11.9548,11.9092,11.9396,206800.0
2010-10-22 14:30:00,15.73,15.74,15.7,15.7,83900.0,11.9396,11.9472,11.9168,11.9168,83900.0
2010-10-22 15:00:00,15.7,15.71,15.68,15.69,104300.0,11.9168,11.9244,11.9016,11.9092,104300.0
2010-10-22 15:30:00,15.69,15.71,15.63,15.64,621800.0,11.9092,11.9244,11.8637,11.8713,621800.0
2010-10-25 09:30:00,15.76,15.9,15.61,15.9,303100.0,11.9624,12.0686,11.8485,12.0686,303100.0
2010-10-25 10:00:00,15.89,15.98,15.83,15.91,224800.0,12.061,12.1294,12.0155,12.0762,224800.0
2010-10-25 10:30:00,15.91,15.95,15.81,15.89,263100.0,12.0762,12.1066,12.0003,12.061,263100.0
2010-10-25 11:00:00,15.89,15.93,15.86,15.9,287600.0,12.061,12.0914,12.0383,12.0686,287600.0
2010-10-25 11:30:00,15.91,15.91,15.78,15.8,202300.0,12.0762,12.0762,11.9775,11.9927,202300.0
2010-10-25 12:00:00,15.81,15.82,15.72,15.73,254900.0,12.0003,12.0079,11.932,11.9396,254900.0
2010-10-25 12:30:00,15.73,15.77,15.69,15.75,126800.0,11.9396,11.97,11.9092,11.9548,126800.0
2010-10-25 13:00:00,15.75,15.82,15.75,15.81,59100.0,11.9548,12.0079,11.9548,12.0003,59100.0
2010-10-25 13:30:00,15.82,15.82,15.76,15.77,65100.0,12.0079,12.0079,11.9624,11.97,65100.0
2010-10-25 14:00:00,15.78,15.81,15.71,15.71,392400.0,11.9775,12.0003,11.9244,11.9244,392400.0
2010-10-25 14:30:00,15.72,15.79,15.67,15.79,214600.0,11.932,11.9851,11.8941,11.9851,214600.0
2010-10-25 15:00:00,15.78,15.82,15.76,15.82,117900.0,11.9775,12.0079,11.9624,12.0079,117900.0
2010-10-25 15:30:00,15.82,15.82,15.7,15.74,612600.0,12.0079,12.0079,11.9168,11.9472,612600.0
2010-10-26 09:30:00,15.65,15.65,15.4,15.56,410000.0,11.8789,11.8789,11.6891,11.8106,410000.0
2010-10-26 10:00:00,15.55,15.6,15.49,15.5,288600.0,11.803,11.8409,11.7574,11.765,288600.0
2010-10-26 10:30:00,15.51,15.52,15.46,15.52,223300.0,11.7726,11.7802,11.7347,11.7802,223300.0
2010-10-26 11:00:00,15.53,15.56,15.48,15.54,171700.0,11.7878,11.8106,11.7498,11.7954,171700.0
2010-10-26 11:30:00,15.54,15.56,15.5,15.54,190400.0,11.7954,11.8106,11.765,11.7954,190400.0
2010-10-26 12:00:00,15.55,15.6,15.55,15.58,100600.0,11.803,11.8409,11.803,11.8257,100600.0
2010-10-26 12:30:00,15.57,15.64,15.54,15.63,474300.0,11.8182,11.8713,11.7954,11.8637,474300.0
2010-10-26 13:00:00,15.64,15.69,15.61,15.62,195000.0,11.8713,11.9092,11.8485,11.8561,195000.0
2010-10-26 13:30:00,15.61,15.62,15.6,15.61,91300.0,11.8485,11.8561,11.8409,11.8485,91300.0
2010-10-26 14:00:00,15.61,15.64,15.6,15.64,190300.0,11.8485,11.8713,11.8409,11.8713,190300.0
2010-10-26 14:30:00,15.64,15.74,15.63,15.73,214500.0,11.8713,11.9472,11.8637,11.9396,214500.0
2010-10-26 15:00:00,15.72,15.84,15.7,15.8,698400.0,11.932,12.0231,11.9168,11.9927,698400.0
2010-10-26 15:30:00,15.8,15.84,15.79,15.81,599800.0,11.9927,12.0231,11.9851,12.0003,599800.0
2010-10-27 09:30:00,15.67,15.73,15.56,15.7,169200.0,11.8941,11.9396,11.8106,11.9168,169200.0
2010-10-27 10:00:00,15.7,15.73,15.59,15.59,216700.0,11.9168,11.9396,11.8333,11.8333,216700.0
2010-10-27 10:30:00,15.59,15.68,15.59,15.61,271200.0,11.8333,11.9016,11.8333,11.8485,271200.0
2010-10-27 11:00:00,15.62,15.66,15.6,15.63,201900.0,11.8561,11.8865,11.8409,11.8637,201900.0
2010-10-27 11:30:00,15.64,15.71,15.63,15.64,87600.0,11.8713,11.9244,11.8637,11.8713,87600.0
2010-10-27 12:00:00,15.64,15.67,15.63,15.65,193500.0,11.8713,11.8941,11.8637,11.8789,193500.0
2010-10-27 12:30:00,15.64,15.66,15.64,15.66,67700.0,11.8713,11.8865,11.8713,11.8865,67700.0
2010-10-27 13:00:00,15.65,15.7,15.64,15.7,190100.0,11.8789,11.9168,11.8713,11.9168,190100.0
2010-10-27 13:30:00,15.7,15.7,15.64,15.67,138500.0,11.9168,11.9168,11.8713,11.8941,138500.0
2010-10-27 14:00:00,15.66,15.68,15.64,15.64,201000.0,11.8865,11.9016,11.8713,11.8713,201000.0
2010-10-27 14:30:00,15.64,15.72,15.64,15.7,250300.0,11.8713,11.932,11.8713,11.9168,250300.0
2010-10-27 15:00:00,15.7,15.72,15.66,15.7,298000.0,11.9168,11.932,11.8865,11.9168,298000.0
2010-10-27 15:30:00,15.7,15.75,15.68,15.74,839600.0,11.9168,11.9548,11.9016,11.9472,839600.0
2010-10-28 09:30:00,15.81,15.95,15.64,15.7,295600.0,12.0003,12.1066,11.8713,11.9168,295600.0
2010-10-28 10:00:00,15.69,15.72,15.55,15.57,251500.0,11.9092,11.932,11.803,11.8182,251500.0
2010-10-28 10:30:00,15.56,15.59,15.54,15.59,91600.0,11.8106,11.8333,11.7954,11.8333,91600.0
2010-10-28 11:00:00,15.59,15.61,15.53,15.54,145300.0,11.8333,11.8485,11.7878,11.7954,145300.0
2010-10-28 11:30:00,15.53,15.55,15.45,15.47,329800.0,11.7878,11.803,11.7271,11.7422,329800.0
2010-10-28 12:00:00,15.47,15.48,15.41,15.41,157300.0,11.7422,11.7498,11.6967,11.6967,157300.0
2010-10-28 12:30:00,15.41,15.47,15.4,15.46,138400.0,11.6967,11.7422,11.6891,11.7347,138400.0
2010-10-28 13:00:00,15.46,15.54,15.45,15.49,93600.0,11.7347,11.7954,11.7271,11.7574,93600.0
2010-10-28 13:30:00,15.49,15.5,15.46,15.46,109600.0,11.7574,11.765,11.7347,11.7347,109600.0
2010-10-28 14:00:00,15.47,15.47,15.4,15.41,200700.0,11.7422,11.7422,11.6891,11.6967,200700.0
2010-10-28 14:30:00,15.42,15.52,15.41,15.51,275100.0,11.7043,11.7802,11.6967,11.7726,275100.0
2010-10-28 15:00:00,15.51,15.56,15.5,15.54,231200.0,11.7726,11.8106,11.765,11.7954,231200.0
2010-10-28 15:30:00,15.54,15.6,15.53,15.55,533400.0,11.7954,11.8409,11.7878,11.803,533400.0
2010-10-29 09:30:00,15.56,15.65,15.53,15.54,128300.0,11.8106,11.8789,11.7878,11.7954,128300.0
2010-10-29 10:00:00,15.53,15.56,15.5,15.53,114700.0,11.7878,11.8106,11.765,11.7878,114700.0
2010-10-29 10:30:00,15.54,15.54,15.44,15.45,105100.0,11.7954,11.7954,11.7195,11.7271,105100.0
2010-10-29 11:00:00,15.46,15.5,15.44,15.48,79600.0,11.7347,11.765,11.7195,11.7498,79600.0
2010-10-29 11:30:00,15.48,15.49,15.42,15.49,92600.0,11.7498,11.7574,11.7043,11.7574,92600.0
2010-10-29 12:00:00,15.49,15.51,15.46,15.51,70900.0,11.7574,11.7726,11.7347,11.7726,70900.0
2010-10-29 12:30:00,15.51,15.51,15.48,15.5,45400.0,11.7726,11.7726,11.7498,11.765,45400.0
2010-10-29 13:00:00,15.49,15.49,15.45,15.46,81100.0,11.7574,11.7574,11.7271,11.7347,81100.0
2010-10-29 13:30:00,15.45,15.51,15.45,15.51,74800.0,11.7271,11.7726,11.7271,11.7726,74800.0
2010-10-29 14:00:00,15.51,15.51,15.47,15.47,74800.0,11.7726,11.7726,11.7422,11.7422,74800.0
2010-10-29 14:30:00,15.46,15.48,15.46,15.47,120700.0,11.7347,11.7498,11.7347,11.7422,120700.0
2010-10-29 15:00:00,15.48,15.48,15.47,15.48,162100.0,11.7498,11.7498,11.7422,11.7498,162100.0
2010-10-29 15:30:00,15.48,15.55,15.47,15.54,874100.0,11.7498,11.803,11.7422,11.7954,874100.0
2010-11-01 09:30:00,15.62,15.75,15.62,15.68,187500.0,11.8561,11.9548,11.8561,11.9016,187500.0
2010-11-01 10:00:00,15.69,15.75,15.68,15.7,170900.0,11.9092,11.9548,11.9016,11.9168,170900.0
2010-11-01 10:30:00,15.7,15.71,15.61,15.61,113600.0,11.9168,11.9244,11.8485,11.8485,113600.0
2010-11-01 11:00:00,15.62,15.62,15.57,15.59,139200.0,11.8561,11.8561,11.8182,11.8333,139200.0
2010-11-01 11:30:00,15.58,15.59,15.51,15.58,157300.0,11.8257,11.8333,11.7726,11.8257,157300.0
2010-11-01 12:00:00,15.58,15.59,15.52,15.57,120600.0,11.8257,11.8333,11.7802,11.8182,120600.0
2010-11-01 12:30:00,15.56,15.58,15.45,15.45,279100.0,11.8106,11.8257,11.7271,11.7271,279100.0
2010-11-01 13:00:00,15.46,15.5,15.44,15.44,126400.0,11.7347,11.765,11.7195,11.7195,126400.0
2010-11-01 13:30:00,15.45,15.48,15.43,15.47,329600.0,11.7271,11.7498,11.7119,11.7422,329600.0
2010-11-01 14:00:00,15.48,15.53,15.47,15.47,183100.0,11.7498,11.7878,11.7422,11.7422,183100.0
2010-11-01 14:30:00,15.47,15.49,15.42,15.42,204500.0,11.7422,11.7574,11.7043,11.7043,204500.0
2010-11-01 15:00:00,15.42,15.44,15.35,15.44,386400.0,11.7043,11.7195,11.6512,11.7195,386400.0
2010-11-01 15:30:00,15.44,15.52,15.43,15.51,354200.0,11.7195,11.7802,11.7119,11.7726,354200.0
2010-11-02 09:30:00,15.55,15.58,15.4,15.4,295900.0,11.803,11.8257,11.6891,11.6891,295900.0
2010-11-02 10:00:00,15.4,15.42,15.22,15.34,308400.0,11.6891,11.7043,11.5525,11.6436,308400.0
2010-11-02 10:30:00,15.34,15.41,15.31,15.4,197600.0,11.6436,11.6967,11.6208,11.6891,197600.0
2010-11-02 11:00:00,15.4,15.41,15.39,15.4,91000.0,11.6891,11.6967,11.6815,11.6891,91000.0
2010-11-02 11:30:00,15.39,15.4,15.34,15.34,178000.0,11.6815,11.6891,11.6436,11.6436,178000.0
2010-11-02 12:00:00,15.34,15.35,15.24,15.26,286100.0,11.6436,11.6512,11.5677,11.5828,286100.0
2010-11-02 12:30:00,15.26,15.31,15.23,15.27,339300.0,11.5828,11.6208,11.5601,11.5904,339300.0
2010-11-02 13:00:00,15.27,15.28,15.21,15.22,187300.0,11.5904,11.598,11.5449,11.5525,187300.0
2010-11-02 13:30:00,15.21,15.28,15.21,15.28,143700.0,11.5449,11.598,11.5449,11.598,143700.0
2010-11-02 14:00:00,15.27,15.3,15.25,15.29,252300.0,11.5904,11.6132,11.5753,11.6056,252300.0
2010-11-02 14:30:00,15.3,15.3,15.25,15.25,229700.0,11.6132,11.6132,11.5753,11.5753,229700.0
2010-11-02 15:00:00,15.26,15.29,15.25,15.27,275800.0,11.5828,11.6056,11.5753,11.5904,275800.0
2010-11-02 15:30:00,15.27,15.29,15.22,15.26,766800.0,11.5904,11.6056,11.5525,11.5828,766800.0
2010-11-03 09:30:00,15.24,15.46,15.24,15.46,254300.0,11.5677,11.7347,11.5677,11.7347,254300.0
2010-11-03 10:00:00,15.46,15.68,15.46,15.67,523200.0,11.7347,11.9016,11.7347,11.8941,523200.0
2010-11-03 10:30:00,15.66,15.73,15.54,15.59,410900.0,11.8865,11.9396,11.7954,11.8333,410900.0
2010-11-03 11:00:00,15.6,15.6,15.52,15.52,169000.0,11.8409,11.8409,11.7802,11.7802,169000.0
2010-11-03 11:30:00,15.52,15.59,15.52,15.56,162600.0,11.7802,11.8333,11.7802,11.8106,162600.0
2010-11-03 12:00:00,15.56,15.56,15.51,15.51,158400.0,11.8106,11.8106,11.7726,11.7726,158400.0
2010-11-03 12:30:00,15.51,15.52,15.48,15.49,127300.0,11.7726,11.7802,11.7498,11.7574,127300.0
2010-11-03 13:00:00,15.5,15.5,15.44,15.45,131200.0,11.765,11.765,11.7195,11.7271,131200.0
2010-11-03 13:30:00,15.44,15.47,15.34,15.34,257600.0,11.7195,11.7422,11.6436,11.6436,257600.0
2010-11-03 14:00:00,15.35,15.38,15.05,15.26,536800.0,11.6512,11.6739,11.4235,11.5828,536800.0
2010-11-03 14:30:00,15.26,15.31,15.19,15.3,427000.0,11.5828,11.6208,11.5297,11.6132,427000.0
2010-11-03 15:00:00,15.31,15.39,15.3,15.34,324300.0,11.6208,11.6815,11.6132,11.6436,324300.0
2010-11-03 15:30:00,15.35,15.37,15.29,15.36,450300.0,11.6512,11.6663,11.6056,11.6588,450300.0
2010-11-04 09:30:00,15.47,15.49,15.19,15.46,507900.0,11.7422,11.7574,11.5297,11.7347,507900.0
2010-11-04 10:00:00,15.46,15.51,15.42,15.51,194100.0,11.7347,11.7726,11.7043,11.7726,194100.0
2010-11-04 10:30:00,15.51,15.52,15.46,15.51,181900.0,11.7726,11.7802,11.7347,11.7726,181900.0
2010-11-04 11:00:00,15.52,15.55,15.51,15.54,135100.0,11.7802,11.803,11.7726,11.7954,135100.0
2010-11-04 11:30:00,15.54,15.56,15.47,15.52,337300.0,11.7954,11.8106,11.7422,11.7802,337300.0
2010-11-04 12:00:00,15.51,15.53,15.47,15.51,161400.0,11.7726,11.7878,11.7422,11.7726,161400.0
2010-11-04 12:30:00,15.5,15.54,15.5,15.53,122500.0,11.765,11.7954,11.765,11.7878,122500.0
2010-11-04 13:00:00,15.52,15.53,15.48,15.49,198300.0,11.7802,11.7878,11.7498,11.7574,198300.0
2010-11-04 13:30:00,15.5,15.51,15.45,15.46,139000.0,11.765,11.7726,11.7271,11.7347,139000.0
2010-11-04 14:00:00,15.45,15.46,15.42,15.42,170700.0,11.7271,11.7347,11.7043,11.7043,170700.0
2010-11-04 14:30:00,15.42,15.45,15.41,15.45,230700.0,11.7043,11.7271,11.6967,11.7271,230700.0
2010-11-04 15:00:00,15.45,15.49,15.44,15.49,274200.0,11.7271,11.7574,11.7195,11.7574,274200.0
2010-11-04 15:30:00,15.48,15.5,15.4,15.41,1167100.0,11.7498,11.765,11.6891,11.6967,1167100.0
2010-11-05 09:30:00,15.45,15.45,15.06,15.1,610800.0,11.7271,11.7271,11.431,11.4614,610800.0
2010-11-05 10:00:00,15.1,15.16,15.1,15.12,262400.0,11.4614,11.5069,11.4614,11.4766,262400.0
2010-11-05 10:30:00,15.11,15.16,15.11,15.13,283200.0,11.469,11.5069,11.469,11.4842,283200.0
2010-11-05 11:00:00,15.14,15.2,15.13,15.13,317700.0,11.4918,11.5373,11.4842,11.4842,317700.0
2010-11-05 11:30:00,15.14,15.14,15.04,15.05,453600.0,11.4918,11.4918,11.4159,11.4235,453600.0
2010-11-05 12:00:00,15.05,15.1,15.04,15.05,222500.0,11.4235,11.4614,11.4159,11.4235,222500.0
2010-11-05 12:30:00,15.05,15.11,15.04,15.11,185400.0,11.4235,11.469,11.4159,11.469,185400.0
2010-11-05 13:00:00,15.11,15.14,15.1,15.12,280700.0,11.469,11.4918,11.4614,11.4766,280700.0
2010-11-05 13:30:00,15.12,15.13,15.11,15.13,124400.0,11.4766,11.4842,11.469,11.4842,124400.0
2010-11-05 14:00:00,15.13,15.13,15.1,15.11,197200.0,11.4842,11.4842,11.4614,11.469,197200.0
2010-11-05 14:30:00,15.11,15.12,15.1,15.1,141800.0,11.469,11.4766,11.4614,11.4614,141800.0
2010-11-05 15:00:00,15.1,15.11,15.05,15.06,302700.0,11.4614,11.469,11.4235,11.431,302700.0
2010-11-05 15:30:00,15.07,15.12,15.06,15.1,704300.0,11.4386,11.4766,11.431,11.4614,704300.0
2010-11-08 09:30:00,15.14,15.24,15.1,15.17,189500.0,11.4918,11.5677,11.4614,11.5145,189500.0
2010-11-08 10:00:00,15.18,15.18,15.09,15.12,187100.0,11.5221,11.5221,11.4538,11.4766,187100.0
2010-11-08 10:30:00,15.11,15.14,15.09,15.1,141200.0,11.469,11.4918,11.4538,11.4614,141200.0
2010-11-08 11:00:00,15.1,15.11,15.07,15.08,115600.0,11.4614,11.469,11.4386,11.4462,115600.0
2010-11-08 11:30:00,15.09,15.17,15.09,15.16,130300.0,11.4538,11.5145,11.4538,11.5069,130300.0
2010-11-08 12:00:00,15.16,15.18,15.14,15.18,132200.0,11.5069,11.5221,11.4918,11.5221,132200.0
2010-11-08 12:30:00,15.17,15.2,15.17,15.19,120500.0,11.5145,11.5373,11.5145,11.5297,120500.0
2010-11-08 13:00:00,15.19,15.28,15.19,15.28,175200.0,11.5297,11.598,11.5297,11.598,175200.0
2010-11-08 13:30:00,15.27,15.3,15.27,15.29,127600.0,11.5904,11.6132,11.5904,11.6056,127600.0
2010-11-08 14:00:00,15.28,15.35,15.28,15.35,355300.0,11.598,11.6512,11.598,11.6512,355300.0
2010-11-08 14:30:00,15.35,15.44,15.33,15.44,456200.0,11.6512,11.7195,11.636,11.7195,456200.0
2010-11-08 15:00:00,15.43,15.55,15.42,15.52,515300.0,11.7119,11.803,11.7043,11.7802,515300.0
2010-11-08 15:30:00,15.52,15.58,15.48,15.54,1248400.0,11.7802,11.8257,11.7498,11.7954,1248400.0
2010-11-09 09:30:00,15.49,15.5,15.16,15.23,405500.0,11.7574,11.765,11.5069,11.5601,405500.0
2010-11-09 10:00:00,15.23,15.27,15.2,15.2,186000.0,11.5601,11.5904,11.5373,11.5373,186000.0
2010-11-09 10:30:00,15.21,15.22,15.08,15.2,651300.0,11.5449,11.5525,11.4462,11.5373,651300.0
2010-11-09 11:00:00,15.2,15.21,15.14,15.15,339700.0,11.5373,11.5449,11.4918,11.4994,339700.0
2010-11-09 11:30:00,15.15,15.16,15.08,15.1,254500.0,11.4994,11.5069,11.4462,11.4614,254500.0
2010-11-09 12:00:00,15.1,15.11,15.09,15.09,201400.0,11.4614,11.469,11.4538,11.4538,201400.0
2010-11-09 12:30:00,15.1,15.17,15.09,15.16,381600.0,11.4614,11.5145,11.4538,11.5069,381600.0
2010-11-09 13:00:00,15.16,15.22,15.15,15.2,362900.0,11.5069,11.5525,11.4994,11.5373,362900.0
2010-11-09 13:30:00,15.2,15.21,15.15,15.18,351400.0,11.5373,11.5449,11.4994,11.5221,351400.0
2010-11-09 14:00:00,15.18,15.18,15.08,15.11,339900.0,11.5221,11.5221,11.4462,11.469,339900.0
2010-11-09 14:30:00,15.1,15.11,15.08,15.08,281800.0,11.4614,11.469,11.4462,11.4462,281800.0
2010-11-09 15:00:00,15.09,15.09,15.02,15.02,426900.0,11.4538,11.4538,11.4007,11.4007,426900.0
2010-11-09 15:30:00,15.02,15.06,14.98,15.04,1166700.0,11.4007,11.431,11.3703,11.4159,1166700.0
2010-11-10 09:30:00,15.0,15.18,15.0,15.02,226100.0,11.3855,11.5221,11.3855,11.4007,226100.0
2010-11-10 10:00:00,15.01,15.03,14.83,14.89,362900.0,11.3931,11.4083,11.2565,11.302,362900.0
2010-11-10 10:30:00,14.9,15.01,14.9,14.97,183100.0,11.3096,11.3931,11.3096,11.3627,183100.0
2010-11-10 11:00:00,14.97,15.07,14.94,15.07,153500.0,11.3627,11.4386,11.34,11.4386,153500.0
2010-11-10 11:30:00,15.06,15.18,15.06,15.12,377400.0,11.431,11.5221,11.431,11.4766,377400.0
2010-11-10 12:00:00,15.13,15.19,15.12,15.18,213500.0,11.4842,11.5297,11.4766,11.5221,213500.0
2010-11-10 12:30:00,15.18,15.22,15.17,15.2,209000.0,11.5221,11.5525,11.5145,11.5373,209000.0
2010-11-10 13:00:00,15.2,15.22,15.16,15.19,196800.0,11.5373,11.5525,11.5069,11.5297,196800.0
2010-11-10 13:30:00,15.19,15.25,15.18,15.23,219500.0,11.5297,11.5753,11.5221,11.5601,219500.0
2010-11-10 14:00:00,15.23,15.26,15.21,15.24,208900.0,11.5601,11.5828,11.5449,11.5677,208900.0
2010-11-10 14:30:00,15.23,15.25,15.19,15.21,218800.0,11.5601,11.5753,11.5297,11.5449,218800.0
2010-11-10 15:00:00,15.22,15.23,15.15,15.19,261000.0,11.5525,11.5601,11.4994,11.5297,261000.0
2010-11-10 15:30:00,15.19,15.28,15.18,15.27,607200.0,11.5297,11.598,11.5221,11.5904,607200.0
2010-11-11 09:30:00,15.09,15.14,14.94,14.99,370900.0,11.4538,11.4918,11.34,11.3779,370900.0
2010-11-11 10:00:00,14.99,15.09,14.98,14.98,403700.0,11.3779,11.4538,11.3703,11.3703,403700.0
2010-11-11 10:30:00,14.98,15.03,14.98,15.03,169100.0,11.3703,11.4083,11.3703,11.4083,169100.0
2010-11-11 11:00:00,15.02,15.03,14.88,14.88,282300.0,11.4007,11.4083,11.2944,11.2944,282300.0
2010-11-11 11:30:00,14.89,14.91,14.84,14.86,309000.0,11.302,11.3172,11.2641,11.2792,309000.0
2010-11-11 12:00:00,14.87,14.92,14.79,14.92,336700.0,11.2868,11.3248,11.2261,11.3248,336700.0
2010-11-11 12:30:00,14.92,15.0,14.9,14.97,183500.0,11.3248,11.3855,11.3096,11.3627,183500.0
2010-11-11 13:00:00,14.97,14.99,14.93,14.95,135900.0,11.3627,11.3779,11.3324,11.3475,135900.0
2010-11-11 13:30:00,14.95,15.03,14.94,14.99,174800.0,11.3475,11.4083,11.34,11.3779,174800.0
2010-11-11 14:00:00,14.99,15.04,14.97,15.03,172100.0,11.3779,11.4159,11.3627,11.4083,172100.0
2010-11-11 14:30:00,15.03,15.07,15.01,15.03,215900.0,11.4083,11.4386,11.3931,11.4083,215900.0
2010-11-11 15:00:00,15.02,15.03,14.93,14.94,395400.0,11.4007,11.4083,11.3324,11.34,395400.0
2010-11-11 15:30:00,14.94,15.02,14.88,15.02,864200.0,11.34,11.4007,11.2944,11.4007,864200.0
2010-11-12 09:30:00,14.89,15.08,14.87,15.06,203000.0,11.302,11.4462,11.2868,11.431,203000.0
2010-11-12 10:00:00,15.06,15.11,15.01,15.07,275200.0,11.431,11.469,11.3931,11.4386,275200.0
2010-11-12 10:30:00,15.07,15.11,15.06,15.09,295600.0,11.4386,11.469,11.431,11.4538,295600.0
2010-11-12 11:00:00,15.09,15.14,15.03,15.13,193100.0,11.4538,11.4918,11.4083,11.4842,193100.0
2010-11-12 11:30:00,15.12,15.13,15.08,15.08,164400.0,11.4766,11.4842,11.4462,11.4462,164400.0
2010-11-12 12:00:00,15.09,15.1,14.99,15.01,175600.0,11.4538,11.4614,11.3779,11.3931,175600.0
2010-11-12 12:30:00,15.02,15.03,14.95,14.97,129400.0,11.4007,11.4083,11.3475,11.3627,129400.0
2010-11-12 13:00:00,14.97,15.01,14.93,14.95,368600.0,11.3627,11.3931,11.3324,11.3475,368600.0
2010-11-12 13:30:00,14.96,14.98,14.94,14.94,79000.0,11.3551,11.3703,11.34,11.34,79000.0
2010-11-12 14:00:00,14.95,15.02,14.94,14.97,151900.0,11.3475,11.4007,11.34,11.3627,151900.0
2010-11-12 14:30:00,14.97,15.02,14.95,15.0,107900.0,11.3627,11.4007,11.3475,11.3855,107900.0
2010-11-12 15:00:00,15.0,15.0,14.94,14.97,340700.0,11.3855,11.3855,11.34,11.3627,340700.0
2010-11-12 15:30:00,14.97,15.0,14.95,14.99,833100.0,11.3627,11.3855,11.3475,11.3779,833100.0
2010-11-15 09:30:00,15.07,15.25,15.06,15.21,190600.0,11.4386,11.5753,11.431,11.5449,190600.0
2010-11-15 10:00:00,15.22,15.27,15.1,15.25,316200.0,11.5525,11.5904,11.4614,11.5753,316200.0
2010-11-15 10:30:00,15.25,15.3,15.19,15.21,217000.0,11.5753,11.6132,11.5297,11.5449,217000.0
2010-11-15 11:00:00,15.21,15.24,15.2,15.2,115700.0,11.5449,11.5677,11.5373,11.5373,115700.0
2010-11-15 11:30:00,15.2,15.29,15.2,15.27,134400.0,11.5373,11.6056,11.5373,11.5904,134400.0
2010-11-15 12:00:00,15.27,15.28,15.22,15.22,75600.0,11.5904,11.598,11.5525,11.5525,75600.0
2010-11-15 12:30:00,15.23,15.23,15.19,15.2,69000.0,11.5601,11.5601,11.5297,11.5373,69000.0
2010-11-15 13:00:00,15.21,15.22,15.19,15.19,143000.0,11.5449,11.5525,11.5297,11.5297,143000.0
2010-11-15 13:30:00,15.19,15.2,15.17,15.19,63500.0,11.5297,11.5373,11.5145,11.5297,63500.0
2010-11-15 14:00:00,15.18,15.18,15.15,15.15,140800.0,11.5221,11.5221,11.4994,11.4994,140800.0
2010-11-15 14:30:00,15.16,15.16,15.11,15.12,158600.0,11.5069,11.5069,11.469,11.4766,158600.0
2010-11-15 15:00:00,15.12,15.12,15.04,15.09,277200.0,11.4766,11.4766,11.4159,11.4538,277200.0
2010-11-15 15:30:00,15.08,15.09,15.01,15.02,652100.0,11.4462,11.4538,11.3931,11.4007,652100.0
2010-11-16 09:30:00,14.98,15.09,14.96,15.05,169600.0,11.3703,11.4538,11.3551,11.4235,169600.0
2010-11-16 10:00:00,15.05,15.2,15.04,15.17,287500.0,11.4235,11.5373,11.4159,11.5145,287500.0
2010-11-16 10:30:00,15.16,15.17,15.03,15.04,339100.0,11.5069,11.5145,11.4083,11.4159,339100.0
2010-11-16 11:00:00,15.04,15.08,14.95,15.08,236500.0,11.4159,11.4462,11.3475,11.4462,236500.0
2010-11-16 11:30:00,15.08,15.09,14.97,15.09,225800.0,11.4462,11.4538,11.3627,11.4538,225800.0
2010-11-16 12:00:00,15.09,15.11,15.03,15.05,247900.0,11.4538,11.469,11.4083,11.4235,247900.0
2010-11-16 12:30:00,15.04,15.04,14.98,14.98,240800.0,11.4159,11.4159,11.3703,11.3703,240800.0
2010-11-16 13:00:00,14.98,15.06,14.97,15.06,158600.0,11.3703,11.431,11.3627,11.431,158600.0
2010-11-16 13:30:00,15.06,15.07,15.02,15.02,120800.0,11.431,11.4386,11.4007,11.4007,120800.0
2010-11-16 14:00:00,15.03,15.04,14.99,15.0,158700.0,11.4083,11.4159,11.3779,11.3855,158700.0
2010-11-16 14:30:00,14.99,15.13,14.99,15.1,493400.0,11.3779,11.4842,11.3779,11.4614,493400.0
2010-11-16 15:00:00,15.1,15.17,15.08,15.16,452000.0,11.4614,11.5145,11.4462,11.5069,452000.0
2010-11-16 15:30:00,15.16,15.24,15.16,15.22,1161900.0,11.5069,11.5677,11.5069,11.5525,1161900.0
2010-11-17 09:30:00,15.21,15.34,15.2,15.25,279600.0,11.5449,11.6436,11.5373,11.5753,279600.0
2010-11-17 10:00:00,15.25,15.35,15.24,15.33,341800.0,11.5753,11.6512,11.5677,11.636,341800.0
2010-11-17 10:30:00,15.34,15.38,15.21,15.22,194800.0,11.6436,11.6739,11.5449,11.5525,194800.0
2010-11-17 11:00:00,15.22,15.28,15.2,15.28,248700.0,11.5525,11.598,11.5373,11.598,248700.0
2010-11-17 11:30:00,15.27,15.32,15.26,15.29,166200.0,11.5904,11.6284,11.5828,11.6056,166200.0
2010-11-17 12:00:00,15.3,15.32,15.26,15.27,234700.0,11.6132,11.6284,11.5828,11.5904,234700.0
2010-11-17 12:30:00,15.27,15.28,15.25,15.26,135800.0,11.5904,11.598,11.5753,11.5828,135800.0
2010-11-17 13:00:00,15.26,15.27,15.23,15.24,160500.0,11.5828,11.5904,11.5601,11.5677,160500.0
2010-11-17 13:30:00,15.23,15.24,15.19,15.2,134000.0,11.5601,11.5677,11.5297,11.5373,134000.0
2010-11-17 14:00:00,15.2,15.22,15.17,15.17,198500.0,11.5373,11.5525,11.5145,11.5145,198500.0
2010-11-17 14:30:00,15.18,15.2,15.15,15.18,213700.0,11.5221,11.5373,11.4994,11.5221,213700.0
2010-11-17 15:00:00,15.19,15.2,15.16,15.18,348400.0,11.5297,11.5373,11.5069,11.5221,348400.0
2010-11-17 15:30:00,15.19,15.37,15.18,15.35,1475200.0,11.5297,11.6663,11.5221,11.6512,1475200.0
2010-11-18 09:30:00,15.43,15.6,15.41,15.46,428600.0,11.7119,11.8409,11.6967,11.7347,428600.0
2010-11-18 10:00:00,15.46,15.63,15.45,15.58,501100.0,11.7347,11.8637,11.7271,11.8257,501100.0
2010-11-18 10:30:00,15.59,15.59,15.45,15.52,342400.0,11.8333,11.8333,11.7271,11.7802,342400.0
2010-11-18 11:00:00,15.52,15.55,15.49,15.49,307700.0,11.7802,11.803,11.7574,11.7574,307700.0
2010-11-18 11:30:00,15.49,15.55,15.46,15.55,178900.0,11.7574,11.803,11.7347,11.803,178900.0
2010-11-18 12:00:00,15.54,15.59,15.54,15.57,161300.0,11.7954,11.8333,11.7954,11.8182,161300.0
2010-11-18 12:30:00,15.57,15.62,15.57,15.61,276800.0,11.8182,11.8561,11.8182,11.8485,276800.0
2010-11-18 13:00:00,15.61,15.67,15.6,15.66,265500.0,11.8485,11.8941,11.8409,11.8865,265500.0
2010-11-18 13:30:00,15.66,15.66,15.55,15.56,209500.0,11.8865,11.8865,11.803,11.8106,209500.0
2010-11-18 14:00:00,15.56,15.56,15.47,15.49,235300.0,11.8106,11.8106,11.7422,11.7574,235300.0
2010-11-18 14:30:00,15.5,15.59,15.49,15.59,189900.0,11.765,11.8333,11.7574,11.8333,189900.0
2010-11-18 15:00:00,15.59,15.65,15.56,15.64,422700.0,11.8333,11.8789,11.8106,11.8713,422700.0
2010-11-18 15:30:00,15.64,15.65,15.52,15.57,1088300.0,11.8713,11.8789,11.7802,11.8182,1088300.0
2010-11-19 09:30:00,15.53,15.62,15.46,15.53,405900.0,11.7878,11.8561,11.7347,11.7878,405900.0
2010-11-19 10:00:00,15.53,15.61,15.51,15.59,248100.0,11.7878,11.8485,11.7726,11.8333,248100.0
2010-11-19 10:30:00,15.59,15.64,15.56,15.59,196500.0,11.8333,11.8713,11.8106,11.8333,196500.0
2010-11-19 11:00:00,15.59,15.64,15.58,15.64,149300.0,11.8333,11.8713,11.8257,11.8713,149300.0
2010-11-19 11:30:00,15.64,15.77,15.64,15.69,299900.0,11.8713,11.97,11.8713,11.9092,299900.0
2010-11-19 12:00:00,15.69,15.75,15.62,15.74,284900.0,11.9092,11.9548,11.8561,11.9472,284900.0
2010-11-19 12:30:00,15.74,15.74,15.65,15.65,290500.0,11.9472,11.9472,11.8789,11.8789,290500.0
2010-11-19 13:00:00,15.66,15.69,15.65,15.67,208200.0,11.8865,11.9092,11.8789,11.8941,208200.0
2010-11-19 13:30:00,15.67,15.68,15.64,15.64,182200.0,11.8941,11.9016,11.8713,11.8713,182200.0
2010-11-19 14:00:00,15.64,15.68,15.63,15.65,315200.0,11.8713,11.9016,11.8637,11.8789,315200.0
2010-11-19 14:30:00,15.65,15.72,15.64,15.65,492000.0,11.8789,11.932,11.8713,11.8789,492000.0
2010-11-19 15:00:00,15.65,15.65,15.58,15.61,625000.0,11.8789,11.8789,11.8257,11.8485,625000.0
2010-11-19 15:30:00,15.61,15.64,15.52,15.64,1474800.0,11.8485,11.8713,11.7802,11.8713,1474800.0
2010-11-22 09:30:00,16.22,16.45,16.05,16.17,2004500.0,12.3115,12.4861,12.1825,12.2736,2004500.0
2010-11-22 10:00:00,16.18,16.24,16.06,16.08,662600.0,12.2812,12.3267,12.1901,12.2053,662600.0
2010-11-22 10:30:00,16.07,16.19,16.03,16.13,408100.0,12.1977,12.2888,12.1673,12.2432,408100.0
2010-11-22 11:00:00,16.12,16.24,16.11,16.22,312800.0,12.2356,12.3267,12.228,12.3115,312800.0
2010-11-22 11:30:00,16.23,16.3,16.22,16.3,352400.0,12.3191,12.3722,12.3115,12.3722,352400.0
2010-11-22 12:00:00,16.29,16.33,16.2,16.21,283900.0,12.3647,12.395,12.2963,12.3039,283900.0
2010-11-22 12:30:00,16.2,16.26,16.2,16.25,297700.0,12.2963,12.3419,12.2963,12.3343,297700.0
2010-11-22 13:00:00,16.25,16.27,16.25,16.26,139500.0,12.3343,12.3495,12.3343,12.3419,139500.0
2010-11-22 13:30:00,16.25,16.35,16.23,16.35,393300.0,12.3343,12.4102,12.3191,12.4102,393300.0
2010-11-22 14:00:00,16.36,16.4,16.26,16.36,727900.0,12.4178,12.4481,12.3419,12.4178,727900.0
2010-11-22 14:30:00,16.36,16.42,16.32,16.39,394700.0,12.4178,12.4633,12.3874,12.4406,394700.0
2010-11-22 15:00:00,16.39,16.61,16.39,16.56,902700.0,12.4406,12.6075,12.4406,12.5696,902700.0
2010-11-22 15:30:00,16.56,16.66,16.53,16.61,1128600.0,12.5696,12.6455,12.5468,12.6075,1128600.0
2010-11-23 09:30:00,16.46,16.48,16.17,16.25,512200.0,12.4937,12.5089,12.2736,12.3343,512200.0
2010-11-23 10:00:00,16.25,16.25,16.1,16.13,274100.0,12.3343,12.3343,12.2204,12.2432,274100.0
2010-11-23 10:30:00,16.13,16.42,16.12,16.41,425300.0,12.2432,12.4633,12.2356,12.4557,425300.0
2010-11-23 11:00:00,16.41,16.41,16.28,16.32,345800.0,12.4557,12.4557,12.3571,12.3874,345800.0
2010-11-23 11:30:00,16.33,16.39,16.32,16.38,197200.0,12.395,12.4406,12.3874,12.433,197200.0
2010-11-23 12:00:00,16.38,16.38,16.31,16.31,300200.0,12.433,12.433,12.3798,12.3798,300200.0
2010-11-23 12:30:00,16.31,16.36,16.25,16.33,194700.0,12.3798,12.4178,12.3343,12.395,194700.0
2010-11-23 13:00:00,16.33,16.36,16.31,16.32,151600.0,12.395,12.4178,12.3798,12.3874,151600.0
2010-11-23 13:30:00,16.32,16.34,16.18,16.18,209600.0,12.3874,12.4026,12.2812,12.2812,209600.0
2010-11-23 14:00:00,16.19,16.26,16.18,16.22,232600.0,12.2888,12.3419,12.2812,12.3115,232600.0
2010-11-23 14:30:00,16.23,16.23,16.15,16.19,243200.0,12.3191,12.3191,12.2584,12.2888,243200.0
2010-11-23 15:00:00,16.19,16.3,16.18,16.21,324000.0,12.2888,12.3722,12.2812,12.3039,324000.0
2010-11-23 15:30:00,16.21,16.25,16.18,16.19,797800.0,12.3039,12.3343,12.2812,12.2888,797800.0
2010-11-24 09:30:00,16.23,16.31,16.01,16.2,419300.0,12.3191,12.3798,12.1521,12.2963,419300.0
2010-11-24 10:00:00,16.2,16.37,16.19,16.36,459500.0,12.2963,12.4254,12.2888,12.4178,459500.0
2010-11-24 10:30:00,16.36,16.37,16.33,16.37,182900.0,12.4178,12.4254,12.395,12.4254,182900.0
2010-11-24 11:00:00,16.37,16.39,16.32,16.36,207300.0,12.4254,12.4406,12.3874,12.4178,207300.0
2010-11-24 11:30:00,16.36,16.37,16.33,16.37,124200.0,12.4178,12.4254,12.395,12.4254,124200.0
2010-11-24 12:00:00,16.37,16.39,16.36,16.38,157600.0,12.4254,12.4406,12.4178,12.433,157600.0
2010-11-24 12:30:00,16.38,16.39,16.33,16.37,116400.0,12.433,12.4406,12.395,12.4254,116400.0
2010-11-24 13:00:00,16.37,16.39,16.37,16.39,92000.0,12.4254,12.4406,12.4254,12.4406,92000.0
2010-11-24 13:30:00,16.39,16.4,16.36,16.37,115400.0,12.4406,12.4481,12.4178,12.4254,115400.0
2010-11-24 14:00:00,16.36,16.37,16.31,16.32,158200.0,12.4178,12.4254,12.3798,12.3874,158200.0
2010-11-24 14:30:00,16.33,16.34,16.29,16.31,122500.0,12.395,12.4026,12.3647,12.3798,122500.0
2010-11-24 15:00:00,16.32,16.38,16.31,16.35,216500.0,12.3874,12.433,12.3798,12.4102,216500.0
2010-11-24 15:30:00,16.35,16.36,16.29,16.36,575400.0,12.4102,12.4178,12.3647,12.4178,575400.0
2010-11-26 09:30:00,16.28,16.33,16.1,16.33,191400.0,12.3571,12.395,12.2204,12.395,191400.0
2010-11-26 10:00:00,16.34,16.38,16.28,16.29,223900.0,12.4026,12.433,12.3571,12.3647,223900.0
2010-11-26 10:30:00,16.28,16.3,16.23,16.24,134100.0,12.3571,12.3722,12.3191,12.3267,134100.0
2010-11-26 11:00:00,16.23,16.27,16.23,16.23,105500.0,12.3191,12.3495,12.3191,12.3191,105500.0
2010-11-26 11:30:00,16.24,16.24,16.17,16.21,155500.0,12.3267,12.3267,12.2736,12.3039,155500.0
2010-11-26 12:00:00,16.2,16.26,16.2,16.21,142000.0,12.2963,12.3419,12.2963,12.3039,142000.0
2010-11-26 12:30:00,16.21,16.23,16.18,16.18,363700.0,12.3039,12.3191,12.2812,12.2812,363700.0
2010-11-29 09:30:00,16.06,16.18,15.81,15.92,636000.0,12.2202,12.3115,12.03,12.1137,636000.0
2010-11-29 10:00:00,15.93,16.03,15.88,15.91,389300.0,12.1213,12.1974,12.0832,12.1061,389300.0
2010-11-29 10:30:00,15.91,15.97,15.88,15.89,586500.0,12.1061,12.1517,12.0832,12.0908,586500.0
2010-11-29 11:00:00,15.89,15.94,15.84,15.88,369300.0,12.0908,12.1289,12.0528,12.0832,369300.0
2010-11-29 11:30:00,15.89,15.93,15.87,15.9,203700.0,12.0908,12.1213,12.0756,12.0984,203700.0
2010-11-29 12:00:00,15.9,16.03,15.9,16.02,142500.0,12.0984,12.1974,12.0984,12.1898,142500.0
2010-11-29 12:30:00,16.03,16.1,16.01,16.03,222300.0,12.1974,12.2506,12.1821,12.1974,222300.0
2010-11-29 13:00:00,16.02,16.08,16.0,16.06,137100.0,12.1898,12.2354,12.1745,12.2202,137100.0
2010-11-29 13:30:00,16.06,16.13,16.02,16.12,106200.0,12.2202,12.2735,12.1898,12.2658,106200.0
2010-11-29 14:00:00,16.13,16.16,16.07,16.15,177700.0,12.2735,12.2963,12.2278,12.2887,177700.0
2010-11-29 14:30:00,16.15,16.26,16.13,16.26,271500.0,12.2887,12.3724,12.2735,12.3724,271500.0
2010-11-29 15:00:00,16.26,16.28,16.23,16.27,269500.0,12.3724,12.3876,12.3495,12.38,269500.0
2010-11-29 15:30:00,16.27,16.28,16.18,16.19,481900.0,12.38,12.3876,12.3115,12.3191,481900.0
2010-11-30 09:30:00,16.04,16.09,15.9,16.01,304900.0,12.205,12.243,12.0984,12.1821,304900.0
2010-11-30 10:00:00,16.02,16.04,15.89,16.01,349900.0,12.1898,12.205,12.0908,12.1821,349900.0
2010-11-30 10:30:00,16.01,16.02,15.85,15.87,283800.0,12.1821,12.1898,12.0604,12.0756,283800.0
2010-11-30 11:00:00,15.88,15.93,15.82,15.86,374600.0,12.0832,12.1213,12.0376,12.068,374600.0
2010-11-30 11:30:00,15.86,15.92,15.82,15.9,350400.0,12.068,12.1137,12.0376,12.0984,350400.0
2010-11-30 12:00:00,15.9,15.9,15.81,15.84,298000.0,12.0984,12.0984,12.03,12.0528,298000.0
2010-11-30 12:30:00,15.84,15.86,15.8,15.85,286700.0,12.0528,12.068,12.0224,12.0604,286700.0
2010-11-30 13:00:00,15.85,15.87,15.81,15.87,289800.0,12.0604,12.0756,12.03,12.0756,289800.0
2010-11-30 13:30:00,15.86,15.87,15.84,15.87,239300.0,12.068,12.0756,12.0528,12.0756,239300.0
2010-11-30 14:00:00,15.86,15.87,15.85,15.85,289300.0,12.068,12.0756,12.0604,12.0604,289300.0
2010-11-30 14:30:00,15.85,15.86,15.81,15.81,324600.0,12.0604,12.068,12.03,12.03,324600.0
2010-11-30 15:00:00,15.82,15.86,15.77,15.85,937000.0,12.0376,12.068,11.9995,12.0604,937000.0
2010-11-30 15:30:00,15.86,15.87,15.67,15.84,3035300.0,12.068,12.0756,11.9234,12.0528,3035300.0
2010-12-01 09:30:00,16.09,16.3,16.05,16.16,560100.0,12.243,12.4028,12.2126,12.2963,560100.0
2010-12-01 10:00:00,16.16,16.3,16.12,16.15,710100.0,12.2963,12.4028,12.2658,12.2887,710100.0
2010-12-01 10:30:00,16.16,16.39,16.16,16.36,434700.0,12.2963,12.4713,12.2963,12.4485,434700.0
2010-12-01 11:00:00,16.36,16.47,16.33,16.35,419100.0,12.4485,12.5322,12.4256,12.4409,419100.0
2010-12-01 11:30:00,16.36,16.45,16.34,16.44,290200.0,12.4485,12.5169,12.4332,12.5093,290200.0
2010-12-01 12:00:00,16.43,16.45,16.39,16.45,167300.0,12.5017,12.5169,12.4713,12.5169,167300.0
2010-12-01 12:30:00,16.44,16.45,16.42,16.43,191100.0,12.5093,12.5169,12.4941,12.5017,191100.0
2010-12-01 13:00:00,16.43,16.5,16.43,16.48,298600.0,12.5017,12.555,12.5017,12.5398,298600.0
2010-12-01 13:30:00,16.47,16.5,16.45,16.49,111200.0,12.5322,12.555,12.5169,12.5474,111200.0
2010-12-01 14:00:00,16.49,16.5,16.41,16.41,211700.0,12.5474,12.555,12.4865,12.4865,211700.0
2010-12-01 14:30:00,16.42,16.45,16.39,16.39,296600.0,12.4941,12.5169,12.4713,12.4713,296600.0
2010-12-01 15:00:00,16.39,16.41,16.37,16.41,337700.0,12.4713,12.4865,12.4561,12.4865,337700.0
2010-12-01 15:30:00,16.4,16.53,16.39,16.5,1425500.0,12.4789,12.5778,12.4713,12.555,1425500.0
2010-12-02 09:30:00,16.51,16.59,16.41,16.47,260700.0,12.5626,12.6235,12.4865,12.5322,260700.0
2010-12-02 10:00:00,16.48,16.57,16.48,16.55,355300.0,12.5398,12.6083,12.5398,12.593,355300.0
2010-12-02 10:30:00,16.55,16.64,16.53,16.64,301900.0,12.593,12.6615,12.5778,12.6615,301900.0
2010-12-02 11:00:00,16.63,16.87,16.63,16.77,692900.0,12.6539,12.8365,12.6539,12.7604,692900.0
2010-12-02 11:30:00,16.77,16.9,16.77,16.84,446400.0,12.7604,12.8594,12.7604,12.8137,446400.0
2010-12-02 12:00:00,16.85,16.91,16.79,16.89,419300.0,12.8213,12.867,12.7757,12.8517,419300.0
2010-12-02 12:30:00,16.88,16.91,16.83,16.91,250700.0,12.8441,12.867,12.8061,12.867,250700.0
2010-12-02 13:00:00,16.9,16.91,16.81,16.84,340200.0,12.8594,12.867,12.7909,12.8137,340200.0
2010-12-02 13:30:00,16.85,16.89,16.83,16.84,203700.0,12.8213,12.8517,12.8061,12.8137,203700.0
2010-12-02 14:00:00,16.84,16.86,16.8,16.85,217700.0,12.8137,12.8289,12.7833,12.8213,217700.0
2010-12-02 14:30:00,16.84,16.86,16.82,16.84,323400.0,12.8137,12.8289,12.7985,12.8137,323400.0
2010-12-02 15:00:00,16.84,16.85,16.82,16.85,236700.0,12.8137,12.8213,12.7985,12.8213,236700.0
2010-12-02 15:30:00,16.85,16.89,16.84,16.86,644500.0,12.8213,12.8517,12.8137,12.8289,644500.0
2010-12-03 09:30:00,16.84,16.85,16.73,16.81,506800.0,12.8137,12.8213,12.73,12.7909,506800.0
2010-12-03 10:00:00,16.8,16.89,16.79,16.84,333700.0,12.7833,12.8517,12.7757,12.8137,333700.0
2010-12-03 10:30:00,16.84,16.86,16.73,16.75,236000.0,12.8137,12.8289,12.73,12.7452,236000.0
2010-12-03 11:00:00,16.75,16.79,16.69,16.76,271500.0,12.7452,12.7757,12.6996,12.7528,271500.0
2010-12-03 11:30:00,16.75,16.79,16.74,16.79,316000.0,12.7452,12.7757,12.7376,12.7757,316000.0
2010-12-03 12:00:00,16.78,16.82,16.78,16.79,152600.0,12.768,12.7985,12.768,12.7757,152600.0
2010-12-03 12:30:00,16.79,16.86,16.77,16.85,165300.0,12.7757,12.8289,12.7604,12.8213,165300.0
2010-12-03 13:00:00,16.85,16.87,16.84,16.86,98600.0,12.8213,12.8365,12.8137,12.8289,98600.0
2010-12-03 13:30:00,16.85,16.89,16.82,16.86,197300.0,12.8213,12.8517,12.7985,12.8289,197300.0
2010-12-03 14:00:00,16.86,16.95,16.83,16.95,342700.0,12.8289,12.8974,12.8061,12.8974,342700.0
2010-12-03 14:30:00,16.94,16.96,16.9,16.91,195600.0,12.8898,12.905,12.8594,12.867,195600.0
2010-12-03 15:00:00,16.91,16.94,16.87,16.91,452900.0,12.867,12.8898,12.8365,12.867,452900.0
2010-12-03 15:30:00,16.91,16.94,16.88,16.91,455500.0,12.867,12.8898,12.8441,12.867,455500.0
2010-12-06 09:30:00,16.88,16.91,16.8,16.84,225800.0,12.8441,12.867,12.7833,12.8137,225800.0
2010-12-06 10:00:00,16.83,16.87,16.76,16.86,265100.0,12.8061,12.8365,12.7528,12.8289,265100.0
2010-12-06 10:30:00,16.86,16.87,16.8,16.81,564200.0,12.8289,12.8365,12.7833,12.7909,564200.0
2010-12-06 11:00:00,16.81,16.85,16.8,16.81,114100.0,12.7909,12.8213,12.7833,12.7909,114100.0
2010-12-06 11:30:00,16.82,16.89,16.81,16.89,170400.0,12.7985,12.8517,12.7909,12.8517,170400.0
2010-12-06 12:00:00,16.89,16.9,16.85,16.89,97300.0,12.8517,12.8594,12.8213,12.8517,97300.0
2010-12-06 12:30:00,16.89,16.9,16.86,16.86,105200.0,12.8517,12.8594,12.8289,12.8289,105200.0
2010-12-06 13:00:00,16.86,16.91,16.86,16.89,122000.0,12.8289,12.867,12.8289,12.8517,122000.0
2010-12-06 13:30:00,16.88,16.9,16.86,16.88,87900.0,12.8441,12.8594,12.8289,12.8441,87900.0
2010-12-06 14:00:00,16.89,16.92,16.88,16.9,180000.0,12.8517,12.8746,12.8441,12.8594,180000.0
2010-12-06 14:30:00,16.9,16.97,16.89,16.94,402100.0,12.8594,12.9126,12.8517,12.8898,402100.0
2010-12-06 15:00:00,16.94,16.98,16.93,16.94,334400.0,12.8898,12.9202,12.8822,12.8898,334400.0
2010-12-06 15:30:00,16.94,16.97,16.9,16.91,468200.0,12.8898,12.9126,12.8594,12.867,468200.0
2010-12-07 09:30:00,17.05,17.32,17.04,17.26,475600.0,12.9735,13.1789,12.9659,13.1333,475600.0
2010-12-07 10:00:00,17.25,17.27,17.15,17.27,449400.0,13.1257,13.1409,13.0496,13.1409,449400.0
2010-12-07 10:30:00,17.27,17.36,17.22,17.25,633400.0,13.1409,13.2094,13.1028,13.1257,633400.0
2010-12-07 11:00:00,17.25,17.26,17.21,17.25,307600.0,13.1257,13.1333,13.0952,13.1257,307600.0
2010-12-07 11:30:00,17.25,17.26,17.15,17.17,283900.0,13.1257,13.1333,13.0496,13.0648,283900.0
2010-12-07 12:00:00,17.17,17.18,17.14,17.17,372600.0,13.0648,13.0724,13.042,13.0648,372600.0
2010-12-07 12:30:00,17.16,17.17,17.13,17.14,267600.0,13.0572,13.0648,13.0344,13.042,267600.0
2010-12-07 13:00:00,17.13,17.24,17.13,17.17,188500.0,13.0344,13.1181,13.0344,13.0648,188500.0
2010-12-07 13:30:00,17.18,17.23,17.17,17.19,179100.0,13.0724,13.1105,13.0648,13.08,179100.0
2010-12-07 14:00:00,17.19,17.19,17.13,17.14,279700.0,13.08,13.08,13.0344,13.042,279700.0
2010-12-07 14:30:00,17.14,17.18,17.12,17.15,379600.0,13.042,13.0724,13.0268,13.0496,379600.0
2010-12-07 15:00:00,17.15,17.19,17.14,17.18,594600.0,13.0496,13.08,13.042,13.0724,594600.0
2010-12-07 15:30:00,17.18,17.23,17.15,17.19,864300.0,13.0724,13.1105,13.0496,13.08,864300.0
2010-12-08 09:30:00,17.17,17.29,17.09,17.15,244500.0,13.0648,13.1561,13.0039,13.0496,244500.0
2010-12-08 10:00:00,17.16,17.16,16.91,17.0,379800.0,13.0572,13.0572,12.867,12.9354,379800.0
2010-12-08 10:30:00,17.0,17.16,17.0,17.14,266100.0,12.9354,13.0572,12.9354,13.042,266100.0
2010-12-08 11:00:00,17.14,17.19,17.1,17.18,253900.0,13.042,13.08,13.0115,13.0724,253900.0
2010-12-08 11:30:00,17.17,17.25,17.14,17.2,298800.0,13.0648,13.1257,13.042,13.0876,298800.0
2010-12-08 12:00:00,17.21,17.22,17.18,17.21,186200.0,13.0952,13.1028,13.0724,13.0952,186200.0
2010-12-08 12:30:00,17.21,17.22,17.16,17.19,124700.0,13.0952,13.1028,13.0572,13.08,124700.0
2010-12-08 13:00:00,17.19,17.23,17.19,17.2,211000.0,13.08,13.1105,13.08,13.0876,211000.0
2010-12-08 13:30:00,17.2,17.25,17.18,17.25,301500.0,13.0876,13.1257,13.0724,13.1257,301500.0
2010-12-08 14:00:00,17.24,17.25,17.19,17.19,151600.0,13.1181,13.1257,13.08,13.08,151600.0
2010-12-08 14:30:00,17.2,17.2,17.14,17.15,164300.0,13.0876,13.0876,13.042,13.0496,164300.0
2010-12-08 15:00:00,17.15,17.16,17.12,17.13,149200.0,13.0496,13.0572,13.0268,13.0344,149200.0
2010-12-08 15:30:00,17.13,17.18,17.12,17.13,432700.0,13.0344,13.0724,13.0268,13.0344,432700.0
2010-12-09 09:30:00,17.31,17.53,17.3,17.52,506300.0,13.1713,13.3387,13.1637,13.3311,506300.0
2010-12-09 10:00:00,17.53,17.65,17.5,17.59,718900.0,13.3387,13.43,13.3159,13.3844,718900.0
2010-12-09 10:30:00,17.58,17.71,17.57,17.69,378300.0,13.3768,13.4757,13.3692,13.4605,378300.0
2010-12-09 11:00:00,17.68,17.71,17.62,17.63,255300.0,13.4529,13.4757,13.4072,13.4148,255300.0
2010-12-09 11:30:00,17.62,17.67,17.52,17.57,883900.0,13.4072,13.4453,13.3311,13.3692,883900.0
2010-12-09 12:00:00,17.57,17.58,17.45,17.47,369600.0,13.3692,13.3768,13.2779,13.2931,369600.0
2010-12-09 12:30:00,17.47,17.51,17.45,17.46,242600.0,13.2931,13.3235,13.2779,13.2855,242600.0
2010-12-09 13:00:00,17.46,17.54,17.42,17.42,289700.0,13.2855,13.3463,13.255,13.255,289700.0
2010-12-09 13:30:00,17.42,17.49,17.42,17.46,239400.0,13.255,13.3083,13.255,13.2855,239400.0
2010-12-09 14:00:00,17.46,17.5,17.43,17.45,242800.0,13.2855,13.3159,13.2626,13.2779,242800.0
2010-12-09 14:30:00,17.45,17.46,17.34,17.34,634900.0,13.2779,13.2855,13.1942,13.1942,634900.0
2010-12-09 15:00:00,17.34,17.38,17.33,17.34,597800.0,13.1942,13.2246,13.1865,13.1942,597800.0
2010-12-09 15:30:00,17.35,17.38,17.31,17.36,1629100.0,13.2018,13.2246,13.1713,13.2094,1629100.0
2010-12-10 09:30:00,17.4,17.66,17.3,17.66,294800.0,13.2398,13.4376,13.1637,13.4376,294800.0
2010-12-10 10:00:00,17.66,17.67,17.48,17.57,344900.0,13.4376,13.4453,13.3007,13.3692,344900.0
2010-12-10 10:30:00,17.58,17.59,17.5,17.54,148800.0,13.3768,13.3844,13.3159,13.3463,148800.0
2010-12-10 11:00:00,17.55,17.63,17.54,17.58,137500.0,13.3539,13.4148,13.3463,13.3768,137500.0
2010-12-10 11:30:00,17.59,17.65,17.55,17.64,178200.0,13.3844,13.43,13.3539,13.4224,178200.0
2010-12-10 12:00:00,17.65,17.65,17.58,17.63,104400.0,13.43,13.43,13.3768,13.4148,104400.0
2010-12-10 12:30:00,17.63,17.64,17.6,17.61,72900.0,13.4148,13.4224,13.392,13.3996,72900.0
2010-12-10 13:00:00,17.61,17.67,17.61,17.65,117900.0,13.3996,13.4453,13.3996,13.43,117900.0
2010-12-10 13:30:00,17.65,17.7,17.64,17.69,107500.0,13.43,13.4681,13.4224,13.4605,107500.0
2010-12-10 14:00:00,17.68,17.74,17.65,17.71,190700.0,13.4529,13.4985,13.43,13.4757,190700.0
2010-12-10 14:30:00,17.72,17.75,17.69,17.72,219700.0,13.4833,13.5061,13.4605,13.4833,219700.0
2010-12-10 15:00:00,17.72,17.73,17.66,17.69,201900.0,13.4833,13.4909,13.4376,13.4605,201900.0
2010-12-10 15:30:00,17.69,17.76,17.68,17.73,684300.0,13.4605,13.5137,13.4529,13.4909,684300.0
2010-12-13 09:30:00,17.81,17.81,17.51,17.55,322500.0,13.5518,13.5518,13.3235,13.3539,322500.0
2010-12-13 10:00:00,17.54,17.61,17.43,17.47,260300.0,13.3463,13.3996,13.2626,13.2931,260300.0
2010-12-13 10:30:00,17.48,17.54,17.45,17.52,147100.0,13.3007,13.3463,13.2779,13.3311,147100.0
2010-12-13 11:00:00,17.52,17.52,17.4,17.42,220300.0,13.3311,13.3311,13.2398,13.255,220300.0
2010-12-13 11:30:00,17.43,17.47,17.42,17.45,99700.0,13.2626,13.2931,13.255,13.2779,99700.0
2010-12-13 12:00:00,17.46,17.49,17.44,17.44,108000.0,13.2855,13.3083,13.2702,13.2702,108000.0
2010-12-13 12:30:00,17.44,17.49,17.41,17.42,127800.0,13.2702,13.3083,13.2474,13.255,127800.0
2010-12-13 13:00:00,17.43,17.45,17.34,17.35,392700.0,13.2626,13.2779,13.1942,13.2018,392700.0
2010-12-13 13:30:00,17.35,17.35,17.34,17.35,99900.0,13.2018,13.2018,13.1942,13.2018,99900.0
2010-12-13 14:00:00,17.35,17.35,17.29,17.29,337000.0,13.2018,13.2018,13.1561,13.1561,337000.0
2010-12-13 14:30:00,17.3,17.32,17.25,17.25,264400.0,13.1637,13.1789,13.1257,13.1257,264400.0
2010-12-13 15:00:00,17.26,17.26,17.16,17.17,437100.0,13.1333,13.1333,13.0572,13.0648,437100.0
2010-12-13 15:30:00,17.17,17.18,17.1,17.12,769500.0,13.0648,13.0724,13.0115,13.0268,769500.0
2010-12-14 09:30:00,17.19,17.28,17.06,17.21,393100.0,13.08,13.1485,12.9811,13.0952,393100.0
2010-12-14 10:00:00,17.21,17.32,17.2,17.3,248300.0,13.0952,13.1789,13.0876,13.1637,248300.0
2010-12-14 10:30:00,17.31,17.35,17.25,17.26,186300.0,13.1713,13.2018,13.1257,13.1333,186300.0
2010-12-14 11:00:00,17.27,17.27,17.18,17.18,204700.0,13.1409,13.1409,13.0724,13.0724,204700.0
2010-12-14 11:30:00,17.18,17.21,16.98,16.99,493500.0,13.0724,13.0952,12.9202,12.9278,493500.0
2010-12-14 12:00:00,17.0,17.25,16.99,17.24,233300.0,12.9354,13.1257,12.9278,13.1181,233300.0
2010-12-14 12:30:00,17.25,17.25,17.2,17.2,277400.0,13.1257,13.1257,13.0876,13.0876,277400.0
2010-12-14 13:00:00,17.21,17.24,17.17,17.19,136800.0,13.0952,13.1181,13.0648,13.08,136800.0
2010-12-14 13:30:00,17.2,17.21,17.15,17.18,129200.0,13.0876,13.0952,13.0496,13.0724,129200.0
2010-12-14 14:00:00,17.18,17.22,17.15,17.18,187500.0,13.0724,13.1028,13.0496,13.0724,187500.0
2010-12-14 14:30:00,17.18,17.23,17.18,17.2,166000.0,13.0724,13.1105,13.0724,13.0876,166000.0
2010-12-14 15:00:00,17.2,17.21,17.05,17.07,373300.0,13.0876,13.0952,12.9735,12.9887,373300.0
2010-12-14 15:30:00,17.07,17.16,17.04,17.14,1003400.0,12.9887,13.0572,12.9659,13.042,1003400.0
2010-12-15 09:30:00,17.15,17.3,17.12,17.28,420500.0,13.0496,13.1637,13.0268,13.1485,420500.0
2010-12-15 10:00:00,17.28,17.32,17.03,17.11,443900.0,13.1485,13.1789,12.9583,13.0191,443900.0
2010-12-15 10:30:00,17.11,17.15,17.05,17.07,253200.0,13.0191,13.0496,12.9735,12.9887,253200.0
2010-12-15 11:00:00,17.07,17.11,17.01,17.02,198800.0,12.9887,13.0191,12.9431,12.9507,198800.0
2010-12-15 11:30:00,17.03,17.03,16.91,16.99,301700.0,12.9583,12.9583,12.867,12.9278,301700.0
2010-12-15 12:00:00,16.99,17.0,16.93,16.97,206200.0,12.9278,12.9354,12.8822,12.9126,206200.0
2010-12-15 12:30:00,16.96,16.97,16.85,16.91,226100.0,12.905,12.9126,12.8213,12.867,226100.0
2010-12-15 13:00:00,16.92,16.93,16.79,16.79,327100.0,12.8746,12.8822,12.7757,12.7757,327100.0
2010-12-15 13:30:00,16.79,16.93,16.77,16.92,256600.0,12.7757,12.8822,12.7604,12.8746,256600.0
2010-12-15 14:00:00,16.92,16.98,16.88,16.92,286800.0,12.8746,12.9202,12.8441,12.8746,286800.0
2010-12-15 14:30:00,16.92,16.92,16.76,16.77,455400.0,12.8746,12.8746,12.7528,12.7604,455400.0
2010-12-15 15:00:00,16.78,16.87,16.73,16.83,707300.0,12.768,12.8365,12.73,12.8061,707300.0
2010-12-15 15:30:00,16.84,16.95,16.82,16.94,1449900.0,12.8137,12.8974,12.7985,12.8898,1449900.0
2010-12-16 09:30:00,17.08,17.27,17.06,17.18,391600.0,12.9963,13.1409,12.9811,13.0724,391600.0
2010-12-16 10:00:00,17.17,17.36,17.17,17.3,345100.0,13.0648,13.2094,13.0648,13.1637,345100.0
2010-12-16 10:30:00,17.3,17.33,17.26,17.32,223000.0,13.1637,13.1865,13.1333,13.1789,223000.0
2010-12-16 11:00:00,17.32,17.49,17.31,17.49,258200.0,13.1789,13.3083,13.1713,13.3083,258200.0
2010-12-16 11:30:00,17.48,17.49,17.39,17.42,270100.0,13.3007,13.3083,13.2322,13.255,270100.0
2010-12-16 12:00:00,17.41,17.42,17.37,17.38,167500.0,13.2474,13.255,13.217,13.2246,167500.0
2010-12-16 12:30:00,17.37,17.46,17.36,17.42,205900.0,13.217,13.2855,13.2094,13.255,205900.0
2010-12-16 13:00:00,17.42,17.45,17.4,17.42,149500.0,13.255,13.2779,13.2398,13.255,149500.0
2010-12-16 13:30:00,17.42,17.45,17.33,17.34,250000.0,13.255,13.2779,13.1865,13.1942,250000.0
2010-12-16 14:00:00,17.35,17.41,17.34,17.4,240100.0,13.2018,13.2474,13.1942,13.2398,240100.0
2010-12-16 14:30:00,17.4,17.45,17.38,17.44,210200.0,13.2398,13.2779,13.2246,13.2702,210200.0
2010-12-16 15:00:00,17.44,17.47,17.39,17.41,373000.0,13.2702,13.2931,13.2322,13.2474,373000.0
2010-12-16 15:30:00,17.4,17.47,17.4,17.47,794400.0,13.2398,13.2931,13.2398,13.2931,794400.0
2010-12-17 09:30:00,17.45,17.5,17.34,17.48,525200.0,13.2779,13.3159,13.1942,13.3007,525200.0
2010-12-17 10:00:00,17.48,17.55,17.46,17.47,241400.0,13.3007,13.3539,13.2855,13.2931,241400.0
2010-12-17 10:30:00,17.47,17.47,17.28,17.33,158600.0,13.2931,13.2931,13.1485,13.1865,158600.0
2010-12-17 11:00:00,17.33,17.36,17.28,17.35,213300.0,13.1865,13.2094,13.1485,13.2018,213300.0
2010-12-17 11:30:00,17.35,17.36,17.3,17.31,177200.0,13.2018,13.2094,13.1637,13.1713,177200.0
2010-12-17 12:00:00,17.3,17.31,17.29,17.3,224400.0,13.1637,13.1713,13.1561,13.1637,224400.0
2010-12-17 12:30:00,17.3,17.3,17.24,17.26,211800.0,13.1637,13.1637,13.1181,13.1333,211800.0
2010-12-17 13:00:00,17.27,17.28,17.25,17.27,137100.0,13.1409,13.1485,13.1257,13.1409,137100.0
2010-12-17 13:30:00,17.27,17.28,17.25,17.27,134900.0,13.1409,13.1485,13.1257,13.1409,134900.0
2010-12-17 14:00:00,17.28,17.28,17.22,17.22,207600.0,13.1485,13.1485,13.1028,13.1028,207600.0
2010-12-17 14:30:00,17.23,17.24,17.19,17.23,274200.0,13.1105,13.1181,13.08,13.1105,274200.0
2010-12-17 15:00:00,17.24,17.24,17.2,17.21,266600.0,13.1181,13.1181,13.0876,13.0952,266600.0
2010-12-17 15:30:00,17.21,17.21,17.12,17.18,795800.0,13.0952,13.0952,13.0268,13.0724,795800.0
2010-12-20 09:30:00,17.19,17.34,17.13,17.27,246100.0,13.08,13.1942,13.0344,13.1409,246100.0
2010-12-20 10:00:00,17.28,17.34,17.16,17.26,223700.0,13.1485,13.1942,13.0572,13.1333,223700.0
2010-12-20 10:30:00,17.26,17.32,17.19,17.27,152000.0,13.1333,13.1789,13.08,13.1409,152000.0
2010-12-20 11:00:00,17.27,17.31,17.26,17.31,98000.0,13.1409,13.1713,13.1333,13.1713,98000.0
2010-12-20 11:30:00,17.31,17.35,17.31,17.33,112000.0,13.1713,13.2018,13.1713,13.1865,112000.0
2010-12-20 12:00:00,17.34,17.42,17.34,17.37,274700.0,13.1942,13.255,13.1942,13.217,274700.0
2010-12-20 12:30:00,17.37,17.38,17.31,17.36,161800.0,13.217,13.2246,13.1713,13.2094,161800.0
2010-12-20 13:00:00,17.36,17.39,17.35,17.38,77300.0,13.2094,13.2322,13.2018,13.2246,77300.0
2010-12-20 13:30:00,17.38,17.41,17.38,17.41,76000.0,13.2246,13.2474,13.2246,13.2474,76000.0
2010-12-20 14:00:00,17.41,17.44,17.38,17.39,197500.0,13.2474,13.2702,13.2246,13.2322,197500.0
2010-12-20 14:30:00,17.39,17.39,17.33,17.33,163000.0,13.2322,13.2322,13.1865,13.1865,163000.0
2010-12-20 15:00:00,17.32,17.35,17.29,17.3,137200.0,13.1789,13.2018,13.1561,13.1637,137200.0
2010-12-20 15:30:00,17.29,17.34,17.28,17.29,467900.0,13.1561,13.1942,13.1485,13.1561,467900.0
2010-12-21 09:30:00,17.36,17.48,17.16,17.48,305100.0,13.2094,13.3007,13.0572,13.3007,305100.0
2010-12-21 10:00:00,17.48,17.54,17.42,17.44,305800.0,13.3007,13.3463,13.255,13.2702,305800.0
2010-12-21 10:30:00,17.44,17.58,17.38,17.56,271900.0,13.2702,13.3768,13.2246,13.3616,271900.0
2010-12-21 11:00:00,17.55,17.57,17.48,17.56,262200.0,13.3539,13.3692,13.3007,13.3616,262200.0
2010-12-21 11:30:00,17.56,17.56,17.51,17.52,114100.0,13.3616,13.3616,13.3235,13.3311,114100.0
2010-12-21 12:00:00,17.52,17.55,17.51,17.51,68400.0,13.3311,13.3539,13.3235,13.3235,68400.0
2010-12-21 12:30:00,17.51,17.53,17.51,17.52,78600.0,13.3235,13.3387,13.3235,13.3311,78600.0
2010-12-21 13:00:00,17.53,17.53,17.48,17.48,74000.0,13.3387,13.3387,13.3007,13.3007,74000.0
2010-12-21 13:30:00,17.48,17.51,17.48,17.49,85300.0,13.3007,13.3235,13.3007,13.3083,85300.0
2010-12-21 14:00:00,17.49,17.53,17.47,17.51,108200.0,13.3083,13.3387,13.2931,13.3235,108200.0
2010-12-21 14:30:00,17.5,17.51,17.5,17.51,45000.0,13.3159,13.3235,13.3159,13.3235,45000.0
2010-12-21 15:00:00,17.51,17.51,17.49,17.49,149400.0,13.3235,13.3235,13.3083,13.3083,149400.0
2010-12-21 15:30:00,17.49,17.51,17.49,17.49,374700.0,13.3083,13.3235,13.3083,13.3083,374700.0
2010-12-22 09:30:00,17.49,17.69,17.49,17.59,254500.0,13.3083,13.4605,13.3083,13.3844,254500.0
2010-12-22 10:00:00,17.59,17.66,17.53,17.58,428600.0,13.3844,13.4376,13.3387,13.3768,428600.0
2010-12-22 10:30:00,17.58,17.59,17.54,17.57,129400.0,13.3768,13.3844,13.3463,13.3692,129400.0
2010-12-22 11:00:00,17.57,17.58,17.53,17.57,75100.0,13.3692,13.3768,13.3387,13.3692,75100.0
2010-12-22 11:30:00,17.57,17.61,17.57,17.59,104100.0,13.3692,13.3996,13.3692,13.3844,104100.0
2010-12-22 12:00:00,17.59,17.6,17.57,17.59,79000.0,13.3844,13.392,13.3692,13.3844,79000.0
2010-12-22 12:30:00,17.58,17.59,17.57,17.58,81700.0,13.3768,13.3844,13.3692,13.3768,81700.0
2010-12-22 13:00:00,17.57,17.58,17.57,17.58,75500.0,13.3692,13.3768,13.3692,13.3768,75500.0
2010-12-22 13:30:00,17.58,17.58,17.5,17.51,110100.0,13.3768,13.3768,13.3159,13.3235,110100.0
2010-12-22 14:00:00,17.5,17.52,17.47,17.51,115100.0,13.3159,13.3311,13.2931,13.3235,115100.0
2010-12-22 14:30:00,17.51,17.6,17.5,17.59,253500.0,13.3235,13.392,13.3159,13.3844,253500.0
2010-12-22 15:00:00,17.59,17.63,17.59,17.61,246700.0,13.3844,13.4148,13.3844,13.3996,246700.0
2010-12-22 15:30:00,17.61,17.66,17.6,17.66,573300.0,13.3996,13.4376,13.392,13.4376,573300.0
2010-12-23 09:30:00,17.62,17.7,17.5,17.59,142500.0,13.4072,13.4681,13.3159,13.3844,142500.0
2010-12-23 10:00:00,17.59,17.6,17.34,17.46,405200.0,13.3844,13.392,13.1942,13.2855,405200.0
2010-12-23 10:30:00,17.46,17.56,17.44,17.53,132000.0,13.2855,13.3616,13.2702,13.3387,132000.0
2010-12-23 11:00:00,17.53,17.63,17.52,17.56,187700.0,13.3387,13.4148,13.3311,13.3616,187700.0
2010-12-23 11:30:00,17.56,17.61,17.49,17.6,98600.0,13.3616,13.3996,13.3083,13.392,98600.0
2010-12-23 12:00:00,17.6,17.6,17.49,17.54,81700.0,13.392,13.392,13.3083,13.3463,81700.0
2010-12-23 12:30:00,17.54,17.56,17.51,17.55,74000.0,13.3463,13.3616,13.3235,13.3539,74000.0
2010-12-23 13:00:00,17.55,17.55,17.48,17.48,56400.0,13.3539,13.3539,13.3007,13.3007,56400.0
2010-12-23 13:30:00,17.48,17.5,17.47,17.49,49800.0,13.3007,13.3159,13.2931,13.3083,49800.0
2010-12-23 14:00:00,17.5,17.53,17.45,17.47,79900.0,13.3159,13.3387,13.2779,13.2931,79900.0
2010-12-23 14:30:00,17.48,17.49,17.44,17.49,112900.0,13.3007,13.3083,13.2702,13.3083,112900.0
2010-12-23 15:00:00,17.49,17.5,17.47,17.5,123800.0,13.3083,13.3159,13.2931,13.3159,123800.0
2010-12-23 15:30:00,17.5,17.5,17.44,17.48,193800.0,13.3159,13.3159,13.2702,13.3007,193800.0
2010-12-27 09:30:00,17.46,17.46,17.32,17.43,98300.0,13.2855,13.2855,13.1789,13.2626,98300.0
2010-12-27 10:00:00,17.43,17.47,17.35,17.43,189900.0,13.2626,13.2931,13.2018,13.2626,189900.0
2010-12-27 10:30:00,17.43,17.47,17.42,17.43,64300.0,13.2626,13.2931,13.255,13.2626,64300.0
2010-12-27 11:00:00,17.43,17.5,17.42,17.5,77500.0,13.2626,13.3159,13.255,13.3159,77500.0
2010-12-27 11:30:00,17.49,17.52,17.49,17.51,61800.0,13.3083,13.3311,13.3083,13.3235,61800.0
2010-12-27 12:00:00,17.51,17.52,17.46,17.47,123400.0,13.3235,13.3311,13.2855,13.2931,123400.0
2010-12-27 12:30:00,17.47,17.51,17.47,17.5,58200.0,13.2931,13.3235,13.2931,13.3159,58200.0
2010-12-27 13:00:00,17.5,17.51,17.48,17.48,74500.0,13.3159,13.3235,13.3007,13.3007,74500.0
2010-12-27 13:30:00,17.48,17.5,17.48,17.5,45000.0,13.3007,13.3159,13.3007,13.3159,45000.0
2010-12-27 14:00:00,17.5,17.5,17.48,17.49,56700.0,13.3159,13.3159,13.3007,13.3083,56700.0
2010-12-27 14:30:00,17.48,17.49,17.45,17.45,76700.0,13.3007,13.3083,13.2779,13.2779,76700.0
2010-12-27 15:00:00,17.45,17.49,17.44,17.44,112700.0,13.2779,13.3083,13.2702,13.2702,112700.0
2010-12-27 15:30:00,17.44,17.46,17.43,17.44,198500.0,13.2702,13.2855,13.2626,13.2702,198500.0
2010-12-28 09:30:00,17.51,17.58,17.42,17.56,154000.0,13.3235,13.3768,13.255,13.3616,154000.0
2010-12-28 10:00:00,17.55,17.56,17.39,17.42,208300.0,13.3539,13.3616,13.2322,13.255,208300.0
2010-12-28 10:30:00,17.42,17.48,17.39,17.41,54900.0,13.255,13.3007,13.2322,13.2474,54900.0
2010-12-28 11:00:00,17.4,17.45,17.38,17.44,94200.0,13.2398,13.2779,13.2246,13.2702,94200.0
2010-12-28 11:30:00,17.45,17.47,17.43,17.43,51500.0,13.2779,13.2931,13.2626,13.2626,51500.0
2010-12-28 12:00:00,17.43,17.44,17.41,17.43,30700.0,13.2626,13.2702,13.2474,13.2626,30700.0
2010-12-28 12:30:00,17.43,17.43,17.4,17.41,25200.0,13.2626,13.2626,13.2398,13.2474,25200.0
2010-12-28 13:00:00,17.42,17.42,17.41,17.42,22500.0,13.255,13.255,13.2474,13.255,22500.0
2010-12-28 13:30:00,17.41,17.42,17.38,17.39,46200.0,13.2474,13.255,13.2246,13.2322,46200.0
2010-12-28 14:00:00,17.38,17.42,17.38,17.41,40900.0,13.2246,13.255,13.2246,13.2474,40900.0
2010-12-28 14:30:00,17.41,17.44,17.41,17.43,48800.0,13.2474,13.2702,13.2474,13.2626,48800.0
2010-12-28 15:00:00,17.43,17.44,17.4,17.42,78500.0,13.2626,13.2702,13.2398,13.255,78500.0
2010-12-28 15:30:00,17.42,17.44,17.39,17.4,286500.0,13.255,13.2702,13.2322,13.2398,286500.0
2010-12-29 09:30:00,17.45,17.7,17.45,17.69,169000.0,13.2779,13.4681,13.2779,13.4605,169000.0
2010-12-29 10:00:00,17.69,17.7,17.57,17.62,266400.0,13.4605,13.4681,13.3692,13.4072,266400.0
2010-12-29 10:30:00,17.63,17.7,17.61,17.63,92700.0,13.4148,13.4681,13.3996,13.4148,92700.0
2010-12-29 11:00:00,17.63,17.65,17.56,17.56,77700.0,13.4148,13.43,13.3616,13.3616,77700.0
2010-12-29 11:30:00,17.56,17.63,17.56,17.63,103200.0,13.3616,13.4148,13.3616,13.4148,103200.0
2010-12-29 12:00:00,17.62,17.63,17.6,17.6,84400.0,13.4072,13.4148,13.392,13.392,84400.0
2010-12-29 12:30:00,17.6,17.62,17.59,17.59,49000.0,13.392,13.4072,13.3844,13.3844,49000.0
2010-12-29 13:00:00,17.59,17.6,17.58,17.58,70300.0,13.3844,13.392,13.3768,13.3768,70300.0
2010-12-29 13:30:00,17.58,17.6,17.58,17.6,62200.0,13.3768,13.392,13.3768,13.392,62200.0
2010-12-29 14:00:00,17.6,17.6,17.57,17.57,59700.0,13.392,13.392,13.3692,13.3692,59700.0
2010-12-29 14:30:00,17.58,17.6,17.57,17.6,82100.0,13.3768,13.392,13.3692,13.392,82100.0
2010-12-29 15:00:00,17.59,17.61,17.53,17.53,198500.0,13.3844,13.3996,13.3387,13.3387,198500.0
2010-12-29 15:30:00,17.53,17.54,17.46,17.49,352300.0,13.3387,13.3463,13.2855,13.3083,352300.0
2010-12-30 09:30:00,17.42,17.55,17.37,17.46,152900.0,13.255,13.3539,13.217,13.2855,152900.0
2010-12-30 10:00:00,17.45,17.5,17.43,17.48,131000.0,13.2779,13.3159,13.2626,13.3007,131000.0
2010-12-30 10:30:00,17.49,17.5,17.39,17.49,258200.0,13.3083,13.3159,13.2322,13.3083,258200.0
2010-12-30 11:00:00,17.49,17.5,17.47,17.5,73900.0,13.3083,13.3159,13.2931,13.3159,73900.0
2010-12-30 11:30:00,17.49,17.5,17.47,17.47,79600.0,13.3083,13.3159,13.2931,13.2931,79600.0
2010-12-30 12:00:00,17.48,17.55,17.46,17.48,104600.0,13.3007,13.3539,13.2855,13.3007,104600.0
2010-12-30 12:30:00,17.48,17.53,17.48,17.52,50000.0,13.3007,13.3387,13.3007,13.3311,50000.0
2010-12-30 13:00:00,17.52,17.55,17.52,17.55,62300.0,13.3311,13.3539,13.3311,13.3539,62300.0
2010-12-30 13:30:00,17.55,17.62,17.54,17.59,80300.0,13.3539,13.4072,13.3463,13.3844,80300.0
2010-12-30 14:00:00,17.59,17.6,17.57,17.6,65000.0,13.3844,13.392,13.3692,13.392,65000.0
2010-12-30 14:30:00,17.59,17.62,17.59,17.61,79900.0,13.3844,13.4072,13.3844,13.3996,79900.0
2010-12-30 15:00:00,17.61,17.62,17.56,17.58,128600.0,13.3996,13.4072,13.3616,13.3768,128600.0
2010-12-30 15:30:00,17.57,17.6,17.53,17.55,280000.0,13.3692,13.392,13.3387,13.3539,280000.0
2010-12-31 09:30:00,17.56,17.56,17.32,17.36,159200.0,13.3616,13.3616,13.1789,13.2094,159200.0
2010-12-31 10:00:00,17.35,17.4,17.28,17.34,92700.0,13.2018,13.2398,13.1485,13.1942,92700.0
2010-12-31 10:30:00,17.35,17.44,17.26,17.44,280200.0,13.2018,13.2702,13.1333,13.2702,280200.0
2010-12-31 11:00:00,17.44,17.52,17.39,17.49,129500.0,13.2702,13.3311,13.2322,13.3083,129500.0
2010-12-31 11:30:00,17.5,17.51,17.41,17.44,72300.0,13.3159,13.3235,13.2474,13.2702,72300.0
2010-12-31 12:00:00,17.43,17.44,17.4,17.44,43700.0,13.2626,13.2702,13.2398,13.2702,43700.0
2010-12-31 12:30:00,17.44,17.44,17.4,17.41,37700.0,13.2702,13.2702,13.2398,13.2474,37700.0
2010-12-31 13:00:00,17.41,17.44,17.38,17.43,68500.0,13.2474,13.2702,13.2246,13.2626,68500.0
2010-12-31 13:30:00,17.43,17.44,17.39,17.39,59700.0,13.2626,13.2702,13.2322,13.2322,59700.0
2010-12-31 14:00:00,17.39,17.4,17.34,17.35,158800.0,13.2322,13.2398,13.1942,13.2018,158800.0
2010-12-31 14:30:00,17.35,17.39,17.35,17.35,127800.0,13.2018,13.2322,13.2018,13.2018,127800.0
2010-12-31 15:00:00,17.35,17.38,17.3,17.37,235900.0,13.2018,13.2246,13.1637,13.217,235900.0
2010-12-31 15:30:00,17.37,17.38,17.17,17.23,494100.0,13.217,13.2246,13.0648,13.1105,494100.0
2011-01-03 09:30:00,17.21,17.21,16.7,16.78,799600.0,13.0952,13.0952,12.7072,12.768,799600.0
2011-01-03 10:00:00,16.79,16.85,16.65,16.68,786500.0,12.7757,12.8213,12.6691,12.692,786500.0
2011-01-03 10:30:00,16.68,16.75,16.67,16.69,561500.0,12.692,12.7452,12.6843,12.6996,561500.0
2011-01-03 11:00:00,16.69,16.7,16.57,16.61,733300.0,12.6996,12.7072,12.6083,12.6387,733300.0
2011-01-03 11:30:00,16.61,16.68,16.58,16.67,386300.0,12.6387,12.692,12.6159,12.6843,386300.0
2011-01-03 12:00:00,16.67,16.68,16.58,16.58,421200.0,12.6843,12.692,12.6159,12.6159,421200.0
2011-01-03 12:30:00,16.58,16.59,16.53,16.55,314300.0,12.6159,12.6235,12.5778,12.593,314300.0
2011-01-03 13:00:00,16.55,16.55,16.48,16.5,515300.0,12.593,12.593,12.5398,12.555,515300.0
2011-01-03 13:30:00,16.5,16.5,16.45,16.48,491100.0,12.555,12.555,12.5169,12.5398,491100.0
2011-01-03 14:00:00,16.48,16.5,16.43,16.44,489600.0,12.5398,12.555,12.5017,12.5093,489600.0
2011-01-03 14:30:00,16.44,16.45,16.32,16.33,582100.0,12.5093,12.5169,12.418,12.4256,582100.0
2011-01-03 15:00:00,16.33,16.36,16.3,16.32,881200.0,12.4256,12.4485,12.4028,12.418,881200.0
2011-01-03 15:30:00,16.33,16.51,16.32,16.42,1490700.0,12.4256,12.5626,12.418,12.4941,1490700.0
2011-01-04 09:30:00,16.44,16.49,16.21,16.31,609100.0,12.5093,12.5474,12.3343,12.4104,609100.0
2011-01-04 10:00:00,16.32,16.4,16.26,16.4,348700.0,12.418,12.4789,12.3724,12.4789,348700.0
2011-01-04 10:30:00,16.39,16.41,16.3,16.3,298400.0,12.4713,12.4865,12.4028,12.4028,298400.0
2011-01-04 11:00:00,16.31,16.39,16.3,16.35,149000.0,12.4104,12.4713,12.4028,12.4409,149000.0
2011-01-04 11:30:00,16.35,16.41,16.31,16.32,199200.0,12.4409,12.4865,12.4104,12.418,199200.0
2011-01-04 12:00:00,16.32,16.34,16.28,16.28,229000.0,12.418,12.4332,12.3876,12.3876,229000.0
2011-01-04 12:30:00,16.29,16.29,16.2,16.23,281500.0,12.3952,12.3952,12.3267,12.3495,281500.0
2011-01-04 13:00:00,16.23,16.28,16.23,16.27,116400.0,12.3495,12.3876,12.3495,12.38,116400.0
2011-01-04 13:30:00,16.27,16.3,16.27,16.28,211900.0,12.38,12.4028,12.38,12.3876,211900.0
2011-01-04 14:00:00,16.27,16.34,16.26,16.32,461700.0,12.38,12.4332,12.3724,12.418,461700.0
2011-01-04 14:30:00,16.32,16.32,16.26,16.26,226400.0,12.418,12.418,12.3724,12.3724,226400.0
2011-01-04 15:00:00,16.26,16.27,16.21,16.21,455200.0,12.3724,12.38,12.3343,12.3343,455200.0
2011-01-04 15:30:00,16.22,16.24,16.17,16.23,1202900.0,12.3419,12.3572,12.3039,12.3495,1202900.0
2011-01-05 09:30:00,16.25,16.58,16.24,16.57,456200.0,12.3648,12.6159,12.3572,12.6083,456200.0
2011-01-05 10:00:00,16.58,16.58,16.43,16.48,275900.0,12.6159,12.6159,12.5017,12.5398,275900.0
2011-01-05 10:30:00,16.48,16.51,16.45,16.49,191700.0,12.5398,12.5626,12.5169,12.5474,191700.0
2011-01-05 11:00:00,16.49,16.5,16.46,16.5,200200.0,12.5474,12.555,12.5246,12.555,200200.0
2011-01-05 11:30:00,16.49,16.55,16.43,16.44,300500.0,12.5474,12.593,12.5017,12.5093,300500.0
2011-01-05 12:00:00,16.44,16.53,16.43,16.5,241600.0,12.5093,12.5778,12.5017,12.555,241600.0
2011-01-05 12:30:00,16.5,16.54,16.49,16.51,215600.0,12.555,12.5854,12.5474,12.5626,215600.0
2011-01-05 13:00:00,16.5,16.51,16.42,16.43,159200.0,12.555,12.5626,12.4941,12.5017,159200.0
2011-01-05 13:30:00,16.42,16.5,16.39,16.45,235800.0,12.4941,12.555,12.4713,12.5169,235800.0
2011-01-05 14:00:00,16.45,16.52,16.45,16.47,217400.0,12.5169,12.5702,12.5169,12.5322,217400.0
2011-01-05 14:30:00,16.48,16.51,16.43,16.48,307000.0,12.5398,12.5626,12.5017,12.5398,307000.0
2011-01-05 15:00:00,16.49,16.49,16.44,16.46,306300.0,12.5474,12.5474,12.5093,12.5246,306300.0
2011-01-05 15:30:00,16.45,16.49,16.38,16.46,1069600.0,12.5169,12.5474,12.4637,12.5246,1069600.0
2011-01-06 09:30:00,16.5,16.58,16.38,16.49,222600.0,12.555,12.6159,12.4637,12.5474,222600.0
2011-01-06 10:00:00,16.49,16.6,16.48,16.57,307400.0,12.5474,12.6311,12.5398,12.6083,307400.0
2011-01-06 10:30:00,16.56,16.78,16.53,16.78,627500.0,12.6006,12.768,12.5778,12.768,627500.0
2011-01-06 11:00:00,16.78,16.97,16.78,16.95,1056900.0,12.768,12.9126,12.768,12.8974,1056900.0
2011-01-06 11:30:00,16.95,16.98,16.79,16.8,302600.0,12.8974,12.9202,12.7757,12.7833,302600.0
2011-01-06 12:00:00,16.8,16.8,16.67,16.69,257900.0,12.7833,12.7833,12.6843,12.6996,257900.0
2011-01-06 12:30:00,16.69,16.74,16.65,16.68,498000.0,12.6996,12.7376,12.6691,12.692,498000.0
2011-01-06 13:00:00,16.67,16.67,16.54,16.56,250600.0,12.6843,12.6843,12.5854,12.6006,250600.0
2011-01-06 13:30:00,16.56,16.59,16.5,16.59,271900.0,12.6006,12.6235,12.555,12.6235,271900.0
2011-01-06 14:00:00,16.59,16.6,16.54,16.6,213800.0,12.6235,12.6311,12.5854,12.6311,213800.0
2011-01-06 14:30:00,16.6,16.6,16.46,16.49,269000.0,12.6311,12.6311,12.5246,12.5474,269000.0
2011-01-06 15:00:00,16.5,16.53,16.45,16.48,294400.0,12.555,12.5778,12.5169,12.5398,294400.0
2011-01-06 15:30:00,16.48,16.58,16.48,16.56,647000.0,12.5398,12.6159,12.5398,12.6006,647000.0
2011-01-07 09:30:00,16.55,16.72,16.55,16.64,203300.0,12.593,12.7224,12.593,12.6615,203300.0
2011-01-07 10:00:00,16.64,16.7,16.55,16.56,174300.0,12.6615,12.7072,12.593,12.6006,174300.0
2011-01-07 10:30:00,16.56,16.66,16.53,16.66,189400.0,12.6006,12.6767,12.5778,12.6767,189400.0
2011-01-07 11:00:00,16.65,16.7,16.61,16.67,297800.0,12.6691,12.7072,12.6387,12.6843,297800.0
2011-01-07 11:30:00,16.67,16.69,16.6,16.64,265600.0,12.6843,12.6996,12.6311,12.6615,265600.0
2011-01-07 12:00:00,16.64,16.68,16.63,16.64,183200.0,12.6615,12.692,12.6539,12.6615,183200.0
2011-01-07 12:30:00,16.64,16.67,16.58,16.63,157400.0,12.6615,12.6843,12.6159,12.6539,157400.0
2011-01-07 13:00:00,16.63,16.69,16.59,16.69,266300.0,12.6539,12.6996,12.6235,12.6996,266300.0
2011-01-07 13:30:00,16.69,16.7,16.67,16.68,229800.0,12.6996,12.7072,12.6843,12.692,229800.0
2011-01-07 14:00:00,16.69,16.89,16.68,16.88,470500.0,12.6996,12.8517,12.692,12.8441,470500.0
2011-01-07 14:30:00,16.88,16.88,16.78,16.82,411800.0,12.8441,12.8441,12.768,12.7985,411800.0
2011-01-07 15:00:00,16.82,16.92,16.81,16.91,522400.0,12.7985,12.8746,12.7909,12.867,522400.0
2011-01-07 15:30:00,16.9,16.94,16.86,16.91,940800.0,12.8594,12.8898,12.8289,12.867,940800.0
2011-01-10 09:30:00,16.88,17.04,16.75,16.91,344900.0,12.8441,12.9659,12.7452,12.867,344900.0
2011-01-10 10:00:00,16.91,17.01,16.86,16.98,307300.0,12.867,12.9431,12.8289,12.9202,307300.0
2011-01-10 10:30:00,16.99,17.01,16.89,16.92,213500.0,12.9278,12.9431,12.8517,12.8746,213500.0
2011-01-10 11:00:00,16.92,16.98,16.91,16.95,202900.0,12.8746,12.9202,12.867,12.8974,202900.0
2011-01-10 11:30:00,16.94,16.99,16.93,16.95,119400.0,12.8898,12.9278,12.8822,12.8974,119400.0
2011-01-10 12:00:00,16.95,16.96,16.93,16.95,135000.0,12.8974,12.905,12.8822,12.8974,135000.0
2011-01-10 12:30:00,16.96,16.98,16.95,16.98,108600.0,12.905,12.9202,12.8974,12.9202,108600.0
2011-01-10 13:00:00,16.98,17.01,16.97,17.0,279900.0,12.9202,12.9431,12.9126,12.9354,279900.0
2011-01-10 13:30:00,16.99,17.0,16.98,16.98,113300.0,12.9278,12.9354,12.9202,12.9202,113300.0
2011-01-10 14:00:00,16.99,16.99,16.9,16.9,148300.0,12.9278,12.9278,12.8594,12.8594,148300.0
2011-01-10 14:30:00,16.91,16.95,16.9,16.93,151700.0,12.867,12.8974,12.8594,12.8822,151700.0
2011-01-10 15:00:00,16.94,17.0,16.91,16.97,656600.0,12.8898,12.9354,12.867,12.9126,656600.0
2011-01-10 15:30:00,16.97,16.98,16.92,16.93,416900.0,12.9126,12.9202,12.8746,12.8822,416900.0
2011-01-11 09:30:00,16.98,17.0,16.88,16.9,177500.0,12.9202,12.9354,12.8441,12.8594,177500.0
2011-01-11 10:00:00,16.9,16.9,16.85,16.9,199800.0,12.8594,12.8594,12.8213,12.8594,199800.0
2011-01-11 10:30:00,16.9,16.9,16.86,16.86,120900.0,12.8594,12.8594,12.8289,12.8289,120900.0
2011-01-11 11:00:00,16.86,16.9,16.86,16.89,120600.0,12.8289,12.8594,12.8289,12.8517,120600.0
2011-01-11 11:30:00,16.89,16.89,16.86,16.87,71500.0,12.8517,12.8517,12.8289,12.8365,71500.0
2011-01-11 12:00:00,16.86,16.9,16.86,16.89,60300.0,12.8289,12.8594,12.8289,12.8517,60300.0
2011-01-11 12:30:00,16.9,16.9,16.87,16.9,89500.0,12.8594,12.8594,12.8365,12.8594,89500.0
2011-01-11 13:00:00,16.9,16.9,16.81,16.86,112000.0,12.8594,12.8594,12.7909,12.8289,112000.0
2011-01-11 13:30:00,16.87,16.87,16.8,16.8,151300.0,12.8365,12.8365,12.7833,12.7833,151300.0
2011-01-11 14:00:00,16.8,16.85,16.77,16.81,210600.0,12.7833,12.8213,12.7604,12.7909,210600.0
2011-01-11 14:30:00,16.81,16.83,16.78,16.82,400500.0,12.7909,12.8061,12.768,12.7985,400500.0
2011-01-11 15:00:00,16.82,16.86,16.76,16.86,234300.0,12.7985,12.8289,12.7528,12.8289,234300.0
2011-01-11 15:30:00,16.86,16.88,16.84,16.86,307200.0,12.8289,12.8441,12.8137,12.8289,307200.0
2011-01-12 09:30:00,16.93,16.93,16.41,16.51,884400.0,12.8822,12.8822,12.4865,12.5626,884400.0
2011-01-12 10:00:00,16.5,16.56,16.42,16.5,419800.0,12.555,12.6006,12.4941,12.555,419800.0
2011-01-12 10:30:00,16.5,16.52,16.45,16.5,347700.0,12.555,12.5702,12.5169,12.555,347700.0
2011-01-12 11:00:00,16.49,16.72,16.49,16.72,492600.0,12.5474,12.7224,12.5474,12.7224,492600.0
2011-01-12 11:30:00,16.72,16.83,16.67,16.76,363000.0,12.7224,12.8061,12.6843,12.7528,363000.0
2011-01-12 12:00:00,16.76,16.81,16.71,16.78,268600.0,12.7528,12.7909,12.7148,12.768,268600.0
2011-01-12 12:30:00,16.78,16.78,16.7,16.71,217500.0,12.768,12.768,12.7072,12.7148,217500.0
2011-01-12 13:00:00,16.71,16.79,16.7,16.78,313300.0,12.7148,12.7757,12.7072,12.768,313300.0
2011-01-12 13:30:00,16.78,16.79,16.61,16.61,668200.0,12.768,12.7757,12.6387,12.6387,668200.0
2011-01-12 14:00:00,16.61,16.75,16.61,16.74,402500.0,12.6387,12.7452,12.6387,12.7376,402500.0
2011-01-12 14:30:00,16.74,16.81,16.73,16.8,211400.0,12.7376,12.7909,12.73,12.7833,211400.0
2011-01-12 15:00:00,16.79,16.8,16.72,16.77,411700.0,12.7757,12.7833,12.7224,12.7604,411700.0
2011-01-12 15:30:00,16.76,16.82,16.75,16.81,798900.0,12.7528,12.7985,12.7452,12.7909,798900.0
2011-01-13 09:30:00,16.6,16.87,16.56,16.83,525800.0,12.6311,12.8365,12.6006,12.8061,525800.0
2011-01-13 10:00:00,16.83,16.9,16.78,16.78,419500.0,12.8061,12.8594,12.768,12.768,419500.0
2011-01-13 10:30:00,16.78,16.88,16.78,16.87,239300.0,12.768,12.8441,12.768,12.8365,239300.0
2011-01-13 11:00:00,16.87,16.88,16.79,16.8,474400.0,12.8365,12.8441,12.7757,12.7833,474400.0
2011-01-13 11:30:00,16.8,16.82,16.72,16.72,261200.0,12.7833,12.7985,12.7224,12.7224,261200.0
2011-01-13 12:00:00,16.71,16.87,16.71,16.87,181000.0,12.7148,12.8365,12.7148,12.8365,181000.0
2011-01-13 12:30:00,16.87,16.94,16.87,16.94,180900.0,12.8365,12.8898,12.8365,12.8898,180900.0
2011-01-13 13:00:00,16.94,16.94,16.86,16.87,127000.0,12.8898,12.8898,12.8289,12.8365,127000.0
2011-01-13 13:30:00,16.87,16.88,16.79,16.85,154700.0,12.8365,12.8441,12.7757,12.8213,154700.0
2011-01-13 14:00:00,16.85,16.86,16.75,16.83,184500.0,12.8213,12.8289,12.7452,12.8061,184500.0
2011-01-13 14:30:00,16.83,16.83,16.72,16.74,218700.0,12.8061,12.8061,12.7224,12.7376,218700.0
2011-01-13 15:00:00,16.74,16.8,16.73,16.75,228000.0,12.7376,12.7833,12.73,12.7452,228000.0
2011-01-13 15:30:00,16.75,16.82,16.74,16.8,470200.0,12.7452,12.7985,12.7376,12.7833,470200.0
2011-01-14 09:30:00,16.8,17.08,16.75,17.0,450600.0,12.7833,12.9963,12.7452,12.9354,450600.0
2011-01-14 10:00:00,17.01,17.04,16.82,16.9,333700.0,12.9431,12.9659,12.7985,12.8594,333700.0
2011-01-14 10:30:00,16.9,17.03,16.9,17.01,258100.0,12.8594,12.9583,12.8594,12.9431,258100.0
2011-01-14 11:00:00,17.01,17.03,16.86,16.87,199600.0,12.9431,12.9583,12.8289,12.8365,199600.0
2011-01-14 11:30:00,16.86,16.97,16.86,16.91,153300.0,12.8289,12.9126,12.8289,12.867,153300.0
2011-01-14 12:00:00,16.91,16.98,16.91,16.97,125200.0,12.867,12.9202,12.867,12.9126,125200.0
2011-01-14 12:30:00,16.96,17.0,16.92,16.96,151300.0,12.905,12.9354,12.8746,12.905,151300.0
2011-01-14 13:00:00,16.96,16.97,16.92,16.92,153100.0,12.905,12.9126,12.8746,12.8746,153100.0
2011-01-14 13:30:00,16.93,16.99,16.92,16.99,94900.0,12.8822,12.9278,12.8746,12.9278,94900.0
2011-01-14 14:00:00,16.98,17.04,16.98,17.04,129900.0,12.9202,12.9659,12.9202,12.9659,129900.0
2011-01-14 14:30:00,17.03,17.04,17.0,17.0,133800.0,12.9583,12.9659,12.9354,12.9354,133800.0
2011-01-14 15:00:00,17.0,17.04,16.93,16.96,262500.0,12.9354,12.9659,12.8822,12.905,262500.0
2011-01-14 15:30:00,16.96,17.01,16.94,16.99,348100.0,12.905,12.9431,12.8898,12.9278,348100.0
2011-01-18 09:30:00,17.01,17.14,17.0,17.07,178700.0,12.9431,13.042,12.9354,12.9887,178700.0
2011-01-18 10:00:00,17.07,17.24,17.0,17.18,316400.0,12.9887,13.1181,12.9354,13.0724,316400.0
2011-01-18 10:30:00,17.17,17.21,17.13,17.16,172600.0,13.0648,13.0952,13.0344,13.0572,172600.0
2011-01-18 11:00:00,17.16,17.19,17.07,17.13,252900.0,13.0572,13.08,12.9887,13.0344,252900.0
2011-01-18 11:30:00,17.13,17.18,17.12,17.14,130100.0,13.0344,13.0724,13.0268,13.042,130100.0
2011-01-18 12:00:00,17.15,17.22,17.12,17.12,126100.0,13.0496,13.1028,13.0268,13.0268,126100.0
2011-01-18 12:30:00,17.13,17.17,17.11,17.12,164200.0,13.0344,13.0648,13.0191,13.0268,164200.0
2011-01-18 13:00:00,17.12,17.15,17.1,17.14,115000.0,13.0268,13.0496,13.0115,13.042,115000.0
2011-01-18 13:30:00,17.14,17.15,17.1,17.11,79500.0,13.042,13.0496,13.0115,13.0191,79500.0
2011-01-18 14:00:00,17.1,17.19,17.1,17.18,159600.0,13.0115,13.08,13.0115,13.0724,159600.0
2011-01-18 14:30:00,17.18,17.19,17.14,17.17,195200.0,13.0724,13.08,13.042,13.0648,195200.0
2011-01-18 15:00:00,17.16,17.21,17.12,17.19,217700.0,13.0572,13.0952,13.0268,13.08,217700.0
2011-01-18 15:30:00,17.19,17.23,17.16,17.22,410500.0,13.08,13.1105,13.0572,13.1028,410500.0
2011-01-19 09:30:00,17.23,17.27,17.1,17.15,203100.0,13.1105,13.1409,13.0115,13.0496,203100.0
2011-01-19 10:00:00,17.15,17.24,17.0,17.0,138400.0,13.0496,13.1181,12.9354,12.9354,138400.0
2011-01-19 10:30:00,17.0,17.02,16.96,17.01,117700.0,12.9354,12.9507,12.905,12.9431,117700.0
2011-01-19 11:00:00,17.01,17.01,16.93,16.97,112100.0,12.9431,12.9431,12.8822,12.9126,112100.0
2011-01-19 11:30:00,16.96,16.98,16.94,16.97,103300.0,12.905,12.9202,12.8898,12.9126,103300.0
2011-01-19 12:00:00,16.97,16.98,16.87,16.89,175500.0,12.9126,12.9202,12.8365,12.8517,175500.0
2011-01-19 12:30:00,16.88,16.93,16.86,16.93,108600.0,12.8441,12.8822,12.8289,12.8822,108600.0
2011-01-19 13:00:00,16.92,17.0,16.92,16.99,136100.0,12.8746,12.9354,12.8746,12.9278,136100.0
2011-01-19 13:30:00,16.99,17.0,16.95,16.98,119700.0,12.9278,12.9354,12.8974,12.9202,119700.0
2011-01-19 14:00:00,16.98,16.99,16.92,16.96,136400.0,12.9202,12.9278,12.8746,12.905,136400.0
2011-01-19 14:30:00,16.96,16.98,16.91,16.92,165100.0,12.905,12.9202,12.867,12.8746,165100.0
2011-01-19 15:00:00,16.91,16.93,16.85,16.88,262600.0,12.867,12.8822,12.8213,12.8441,262600.0
2011-01-19 15:30:00,16.89,16.9,16.83,16.83,684900.0,12.8517,12.8594,12.8061,12.8061,684900.0
2011-01-20 09:30:00,16.82,17.0,16.76,16.96,235000.0,12.7985,12.9354,12.7528,12.905,235000.0
2011-01-20 10:00:00,16.96,17.05,16.91,16.98,196800.0,12.905,12.9735,12.867,12.9202,196800.0
2011-01-20 10:30:00,16.98,17.07,16.92,16.93,366800.0,12.9202,12.9887,12.8746,12.8822,366800.0
2011-01-20 11:00:00,16.93,16.98,16.89,16.98,183600.0,12.8822,12.9202,12.8517,12.9202,183600.0
2011-01-20 11:30:00,16.97,17.02,16.92,17.01,271100.0,12.9126,12.9507,12.8746,12.9431,271100.0
2011-01-20 12:00:00,17.01,17.09,16.99,17.05,170800.0,12.9431,13.0039,12.9278,12.9735,170800.0
2011-01-20 12:30:00,17.06,17.14,17.04,17.14,292600.0,12.9811,13.042,12.9659,13.042,292600.0
2011-01-20 13:00:00,17.14,17.2,17.14,17.16,247000.0,13.042,13.0876,13.042,13.0572,247000.0
2011-01-20 13:30:00,17.16,17.2,17.15,17.2,123600.0,13.0572,13.0876,13.0496,13.0876,123600.0
2011-01-20 14:00:00,17.2,17.28,17.19,17.27,244200.0,13.0876,13.1485,13.08,13.1409,244200.0
2011-01-20 14:30:00,17.28,17.32,17.24,17.32,328900.0,13.1485,13.1789,13.1181,13.1789,328900.0
2011-01-20 15:00:00,17.32,17.32,17.26,17.27,343400.0,13.1789,13.1789,13.1333,13.1409,343400.0
2011-01-20 15:30:00,17.26,17.31,17.21,17.29,689700.0,13.1333,13.1713,13.0952,13.1561,689700.0
2011-01-21 09:30:00,17.45,17.49,17.32,17.44,496700.0,13.2779,13.3083,13.1789,13.2702,496700.0
2011-01-21 10:00:00,17.44,17.45,17.38,17.43,130400.0,13.2702,13.2779,13.2246,13.2626,130400.0
2011-01-21 10:30:00,17.43,17.44,17.38,17.4,258500.0,13.2626,13.2702,13.2246,13.2398,258500.0
2011-01-21 11:00:00,17.4,17.44,17.38,17.41,243800.0,13.2398,13.2702,13.2246,13.2474,243800.0
2011-01-21 11:30:00,17.4,17.41,17.37,17.41,92300.0,13.2398,13.2474,13.217,13.2474,92300.0
2011-01-21 12:00:00,17.4,17.42,17.35,17.42,94800.0,13.2398,13.255,13.2018,13.255,94800.0
2011-01-21 12:30:00,17.42,17.43,17.33,17.42,142100.0,13.255,13.2626,13.1865,13.255,142100.0
2011-01-21 13:00:00,17.42,17.43,17.38,17.42,99400.0,13.255,13.2626,13.2246,13.255,99400.0
2011-01-21 13:30:00,17.42,17.48,17.42,17.45,131200.0,13.255,13.3007,13.255,13.2779,131200.0
2011-01-21 14:00:00,17.46,17.5,17.45,17.49,144000.0,13.2855,13.3159,13.2779,13.3083,144000.0
2011-01-21 14:30:00,17.5,17.5,17.37,17.37,217200.0,13.3159,13.3159,13.217,13.217,217200.0
2011-01-21 15:00:00,17.38,17.41,17.33,17.34,286300.0,13.2246,13.2474,13.1865,13.1942,286300.0
2011-01-21 15:30:00,17.34,17.34,17.23,17.26,822400.0,13.1942,13.1942,13.1105,13.1333,822400.0
2011-01-24 09:30:00,17.0,17.02,16.78,16.85,641600.0,12.9354,12.9507,12.768,12.8213,641600.0
2011-01-24 10:00:00,16.86,16.89,16.8,16.89,318400.0,12.8289,12.8517,12.7833,12.8517,318400.0
2011-01-24 10:30:00,16.88,16.89,16.82,16.82,182000.0,12.8441,12.8517,12.7985,12.7985,182000.0
2011-01-24 11:00:00,16.83,16.89,16.82,16.86,227200.0,12.8061,12.8517,12.7985,12.8289,227200.0
2011-01-24 11:30:00,16.87,16.94,16.86,16.94,276600.0,12.8365,12.8898,12.8289,12.8898,276600.0
2011-01-24 12:00:00,16.93,17.11,16.93,17.08,181500.0,12.8822,13.0191,12.8822,12.9963,181500.0
2011-01-24 12:30:00,17.08,17.08,16.97,16.97,146700.0,12.9963,12.9963,12.9126,12.9126,146700.0
2011-01-24 13:00:00,16.98,17.0,16.95,16.99,76300.0,12.9202,12.9354,12.8974,12.9278,76300.0
2011-01-24 13:30:00,16.98,16.99,16.88,16.95,126000.0,12.9202,12.9278,12.8441,12.8974,126000.0
2011-01-24 14:00:00,16.95,17.0,16.94,16.95,101400.0,12.8974,12.9354,12.8898,12.8974,101400.0
2011-01-24 14:30:00,16.96,17.03,16.95,17.02,158700.0,12.905,12.9583,12.8974,12.9507,158700.0
2011-01-24 15:00:00,17.01,17.03,16.96,17.03,234100.0,12.9431,12.9583,12.905,12.9583,234100.0
2011-01-24 15:30:00,17.03,17.05,16.96,17.0,518900.0,12.9583,12.9735,12.905,12.9354,518900.0
2011-01-25 09:30:00,16.92,17.0,16.79,16.86,293600.0,12.8746,12.9354,12.7757,12.8289,293600.0
2011-01-25 10:00:00,16.86,16.9,16.71,16.73,250200.0,12.8289,12.8594,12.7148,12.73,250200.0
2011-01-25 10:30:00,16.73,16.77,16.7,16.7,181500.0,12.73,12.7604,12.7072,12.7072,181500.0
2011-01-25 11:00:00,16.7,16.71,16.65,16.66,303400.0,12.7072,12.7148,12.6691,12.6767,303400.0
2011-01-25 11:30:00,16.66,16.81,16.65,16.78,271100.0,12.6767,12.7909,12.6691,12.768,271100.0
2011-01-25 12:00:00,16.77,16.85,16.75,16.83,131700.0,12.7604,12.8213,12.7452,12.8061,131700.0
2011-01-25 12:30:00,16.84,16.85,16.71,16.72,158600.0,12.8137,12.8213,12.7148,12.7224,158600.0
2011-01-25 13:00:00,16.72,16.78,16.71,16.72,192200.0,12.7224,12.768,12.7148,12.7224,192200.0
2011-01-25 13:30:00,16.71,16.78,16.71,16.77,110800.0,12.7148,12.768,12.7148,12.7604,110800.0
2011-01-25 14:00:00,16.77,16.78,16.71,16.74,158200.0,12.7604,12.768,12.7148,12.7376,158200.0
2011-01-25 14:30:00,16.74,16.79,16.72,16.73,167800.0,12.7376,12.7757,12.7224,12.73,167800.0
2011-01-25 15:00:00,16.73,16.78,16.72,16.77,334100.0,12.73,12.768,12.7224,12.7604,334100.0
2011-01-25 15:30:00,16.77,16.79,16.72,16.79,519600.0,12.7604,12.7757,12.7224,12.7757,519600.0
2011-01-26 09:30:00,16.82,16.85,16.73,16.79,152900.0,12.7985,12.8213,12.73,12.7757,152900.0
2011-01-26 10:00:00,16.79,16.87,16.75,16.87,153100.0,12.7757,12.8365,12.7452,12.8365,153100.0
2011-01-26 10:30:00,16.86,16.87,16.77,16.8,148000.0,12.8289,12.8365,12.7604,12.7833,148000.0
2011-01-26 11:00:00,16.8,16.83,16.73,16.75,175400.0,12.7833,12.8061,12.73,12.7452,175400.0
2011-01-26 11:30:00,16.75,16.81,16.74,16.81,102400.0,12.7452,12.7909,12.7376,12.7909,102400.0
2011-01-26 12:00:00,16.81,16.86,16.8,16.83,111000.0,12.7909,12.8289,12.7833,12.8061,111000.0
2011-01-26 12:30:00,16.83,16.89,16.82,16.89,96100.0,12.8061,12.8517,12.7985,12.8517,96100.0
2011-01-26 13:00:00,16.89,16.9,16.83,16.83,132700.0,12.8517,12.8594,12.8061,12.8061,132700.0
2011-01-26 13:30:00,16.83,17.02,16.83,17.01,286300.0,12.8061,12.9507,12.8061,12.9431,286300.0
2011-01-26 14:00:00,17.01,17.02,16.95,17.01,354800.0,12.9431,12.9507,12.8974,12.9431,354800.0
2011-01-26 14:30:00,17.0,17.03,16.99,17.02,255800.0,12.9354,12.9583,12.9278,12.9507,255800.0
2011-01-26 15:00:00,17.02,17.08,17.02,17.07,398000.0,12.9507,12.9963,12.9507,12.9887,398000.0
2011-01-26 15:30:00,17.06,17.08,17.03,17.05,1252300.0,12.9811,12.9963,12.9583,12.9735,1252300.0
2011-01-27 09:30:00,17.06,17.07,16.95,17.01,95100.0,12.9811,12.9887,12.8974,12.9431,95100.0
2011-01-27 10:00:00,17.02,17.06,16.93,17.06,182600.0,12.9507,12.9811,12.8822,12.9811,182600.0
2011-01-27 10:30:00,17.05,17.07,17.02,17.04,208000.0,12.9735,12.9887,12.9507,12.9659,208000.0
2011-01-27 11:00:00,17.04,17.04,16.89,16.92,494100.0,12.9659,12.9659,12.8517,12.8746,494100.0
2011-01-27 11:30:00,16.91,16.93,16.83,16.85,142900.0,12.867,12.8822,12.8061,12.8213,142900.0
2011-01-27 12:00:00,16.85,16.9,16.84,16.84,137200.0,12.8213,12.8594,12.8137,12.8137,137200.0
2011-01-27 12:30:00,16.84,16.87,16.84,16.85,112900.0,12.8137,12.8365,12.8137,12.8213,112900.0
2011-01-27 13:00:00,16.85,16.89,16.84,16.89,88500.0,12.8213,12.8517,12.8137,12.8517,88500.0
2011-01-27 13:30:00,16.9,16.94,16.84,16.87,146600.0,12.8594,12.8898,12.8137,12.8365,146600.0
2011-01-27 14:00:00,16.87,16.87,16.84,16.86,122800.0,12.8365,12.8365,12.8137,12.8289,122800.0
2011-01-27 14:30:00,16.86,16.86,16.84,16.86,129800.0,12.8289,12.8289,12.8137,12.8289,129800.0
2011-01-27 15:00:00,16.86,16.86,16.81,16.85,266700.0,12.8289,12.8289,12.7909,12.8213,266700.0
2011-01-27 15:30:00,16.85,16.89,16.81,16.82,648700.0,12.8213,12.8517,12.7909,12.7985,648700.0
2011-01-28 09:30:00,16.85,16.93,16.79,16.8,124000.0,12.8213,12.8822,12.7757,12.7833,124000.0
2011-01-28 10:00:00,16.8,16.86,16.72,16.75,234400.0,12.7833,12.8289,12.7224,12.7452,234400.0
2011-01-28 10:30:00,16.75,16.77,16.66,16.71,275300.0,12.7452,12.7604,12.6767,12.7148,275300.0
2011-01-28 11:00:00,16.71,16.72,16.63,16.64,141500.0,12.7148,12.7224,12.6539,12.6615,141500.0
2011-01-28 11:30:00,16.63,16.64,16.55,16.56,156400.0,12.6539,12.6615,12.593,12.6006,156400.0
2011-01-28 12:00:00,16.57,16.61,16.54,16.6,155300.0,12.6083,12.6387,12.5854,12.6311,155300.0
2011-01-28 12:30:00,16.59,16.6,16.57,16.59,120800.0,12.6235,12.6311,12.6083,12.6235,120800.0
2011-01-28 13:00:00,16.59,16.6,16.53,16.54,129900.0,12.6235,12.6311,12.5778,12.5854,129900.0
2011-01-28 13:30:00,16.54,16.55,16.5,16.54,148400.0,12.5854,12.593,12.555,12.5854,148400.0
2011-01-28 14:00:00,16.54,16.55,16.51,16.54,101600.0,12.5854,12.593,12.5626,12.5854,101600.0
2011-01-28 14:30:00,16.54,16.55,16.47,16.51,169300.0,12.5854,12.593,12.5322,12.5626,169300.0
2011-01-28 15:00:00,16.5,16.55,16.5,16.52,177100.0,12.555,12.593,12.555,12.5702,177100.0
2011-01-28 15:30:00,16.52,16.56,16.5,16.54,401100.0,12.5702,12.6006,12.555,12.5854,401100.0
2011-01-31 09:30:00,16.53,16.71,16.43,16.69,367200.0,12.5778,12.7148,12.5017,12.6996,367200.0
2011-01-31 10:00:00,16.68,16.71,16.58,16.71,210800.0,12.692,12.7148,12.6159,12.7148,210800.0
2011-01-31 10:30:00,16.71,16.8,16.7,16.78,235000.0,12.7148,12.7833,12.7072,12.768,235000.0
2011-01-31 11:00:00,16.77,16.78,16.63,16.66,148800.0,12.7604,12.768,12.6539,12.6767,148800.0
2011-01-31 11:30:00,16.66,16.73,16.66,16.68,94200.0,12.6767,12.73,12.6767,12.692,94200.0
2011-01-31 12:00:00,16.68,16.71,16.66,16.7,87300.0,12.692,12.7148,12.6767,12.7072,87300.0
2011-01-31 12:30:00,16.69,16.7,16.61,16.61,83200.0,12.6996,12.7072,12.6387,12.6387,83200.0
2011-01-31 13:00:00,16.62,16.67,16.59,16.62,108300.0,12.6463,12.6843,12.6235,12.6463,108300.0
2011-01-31 13:30:00,16.62,16.64,16.61,16.62,83900.0,12.6463,12.6615,12.6387,12.6463,83900.0
2011-01-31 14:00:00,16.62,16.64,16.53,16.53,118100.0,12.6463,12.6615,12.5778,12.5778,118100.0
2011-01-31 14:30:00,16.53,16.53,16.5,16.51,125300.0,12.5778,12.5778,12.555,12.5626,125300.0
2011-01-31 15:00:00,16.51,16.53,16.5,16.52,377600.0,12.5626,12.5778,12.555,12.5702,377600.0
2011-01-31 15:30:00,16.53,16.56,16.45,16.46,1133500.0,12.5778,12.6006,12.5169,12.5246,1133500.0
2011-02-01 09:30:00,16.56,16.78,16.5,16.78,225900.0,12.6006,12.768,12.555,12.768,225900.0
2011-02-01 10:00:00,16.78,16.91,16.71,16.87,242500.0,12.768,12.867,12.7148,12.8365,242500.0
2011-02-01 10:30:00,16.86,16.89,16.83,16.88,177300.0,12.8289,12.8517,12.8061,12.8441,177300.0
2011-02-01 11:00:00,16.87,16.88,16.8,16.85,196900.0,12.8365,12.8441,12.7833,12.8213,196900.0
2011-02-01 11:30:00,16.85,16.92,16.84,16.87,147500.0,12.8213,12.8746,12.8137,12.8365,147500.0
2011-02-01 12:00:00,16.86,16.91,16.84,16.88,104300.0,12.8289,12.867,12.8137,12.8441,104300.0
2011-02-01 12:30:00,16.88,16.95,16.88,16.94,193600.0,12.8441,12.8974,12.8441,12.8898,193600.0
2011-02-01 13:00:00,16.94,16.99,16.92,16.97,265300.0,12.8898,12.9278,12.8746,12.9126,265300.0
2011-02-01 13:30:00,16.97,16.98,16.94,16.94,151900.0,12.9126,12.9202,12.8898,12.8898,151900.0
2011-02-01 14:00:00,16.95,16.98,16.92,16.98,183300.0,12.8974,12.9202,12.8746,12.9202,183300.0
2011-02-01 14:30:00,16.98,17.09,16.97,17.09,331900.0,12.9202,13.0039,12.9126,13.0039,331900.0
2011-02-01 15:00:00,17.09,17.11,17.02,17.09,449800.0,13.0039,13.0191,12.9507,13.0039,449800.0
2011-02-01 15:30:00,17.09,17.17,17.04,17.16,985900.0,13.0039,13.0648,12.9659,13.0572,985900.0
2011-02-02 09:30:00,17.14,17.14,16.85,16.88,303800.0,13.042,13.042,12.8213,12.8441,303800.0
2011-02-02 10:00:00,16.88,17.02,16.87,17.01,238700.0,12.8441,12.9507,12.8365,12.9431,238700.0
2011-02-02 10:30:00,17.01,17.01,16.86,16.86,123700.0,12.9431,12.9431,12.8289,12.8289,123700.0
2011-02-02 11:00:00,16.86,16.9,16.84,16.9,85300.0,12.8289,12.8594,12.8137,12.8594,85300.0
2011-02-02 11:30:00,16.89,17.0,16.89,17.0,222800.0,12.8517,12.9354,12.8517,12.9354,222800.0
2011-02-02 12:00:00,17.0,17.01,16.98,17.0,96800.0,12.9354,12.9431,12.9202,12.9354,96800.0
2011-02-02 12:30:00,17.0,17.04,17.0,17.04,100100.0,12.9354,12.9659,12.9354,12.9659,100100.0
2011-02-02 13:00:00,17.03,17.04,16.96,16.96,130000.0,12.9583,12.9659,12.905,12.905,130000.0
2011-02-02 13:30:00,16.96,16.96,16.91,16.91,83100.0,12.905,12.905,12.867,12.867,83100.0
2011-02-02 14:00:00,16.92,17.0,16.91,17.0,187100.0,12.8746,12.9354,12.867,12.9354,187100.0
2011-02-02 14:30:00,17.01,17.03,16.99,17.03,244400.0,12.9431,12.9583,12.9278,12.9583,244400.0
2011-02-02 15:00:00,17.03,17.04,17.02,17.02,222400.0,12.9583,12.9659,12.9507,12.9507,222400.0
2011-02-02 15:30:00,17.02,17.09,17.01,17.08,1078900.0,12.9507,13.0039,12.9431,12.9963,1078900.0
2011-02-03 09:30:00,17.1,17.35,17.06,17.32,452500.0,13.0115,13.2018,12.9811,13.1789,452500.0
2011-02-03 10:00:00,17.32,17.46,17.32,17.33,597900.0,13.1789,13.2855,13.1789,13.1865,597900.0
2011-02-03 10:30:00,17.33,17.35,17.23,17.32,358300.0,13.1865,13.2018,13.1105,13.1789,358300.0
2011-02-03 11:00:00,17.32,17.32,17.23,17.3,144600.0,13.1789,13.1789,13.1105,13.1637,144600.0
2011-02-03 11:30:00,17.3,17.39,17.29,17.38,170500.0,13.1637,13.2322,13.1561,13.2246,170500.0
2011-02-03 12:00:00,17.38,17.38,17.33,17.33,90800.0,13.2246,13.2246,13.1865,13.1865,90800.0
2011-02-03 12:30:00,17.34,17.36,17.29,17.32,190900.0,13.1942,13.2094,13.1561,13.1789,190900.0
2011-02-03 13:00:00,17.32,17.35,17.28,17.31,347800.0,13.1789,13.2018,13.1485,13.1713,347800.0
2011-02-03 13:30:00,17.31,17.39,17.3,17.38,201100.0,13.1713,13.2322,13.1637,13.2246,201100.0
2011-02-03 14:00:00,17.39,17.39,17.29,17.31,230100.0,13.2322,13.2322,13.1561,13.1713,230100.0
2011-02-03 14:30:00,17.32,17.48,17.31,17.47,599400.0,13.1789,13.3007,13.1713,13.2931,599400.0
2011-02-03 15:00:00,17.47,17.52,17.46,17.49,729100.0,13.2931,13.3311,13.2855,13.3083,729100.0
2011-02-03 15:30:00,17.49,17.6,17.48,17.59,1154000.0,13.3083,13.392,13.3007,13.3844,1154000.0
2011-02-04 09:30:00,18.53,18.98,18.17,18.62,2566100.0,14.0996,14.442,13.8257,14.1681,2566100.0
2011-02-04 10:00:00,18.62,18.85,18.55,18.74,1522400.0,14.1681,14.3431,14.1149,14.2594,1522400.0
2011-02-04 10:30:00,18.75,18.85,18.65,18.71,912200.0,14.267,14.3431,14.1909,14.2366,912200.0
2011-02-04 11:00:00,18.72,18.73,18.56,18.72,839400.0,14.2442,14.2518,14.1225,14.2442,839400.0
2011-02-04 11:30:00,18.73,18.8,18.69,18.69,497900.0,14.2518,14.3051,14.2214,14.2214,497900.0
2011-02-04 12:00:00,18.69,18.7,18.5,18.63,425200.0,14.2214,14.229,14.0768,14.1757,425200.0
2011-02-04 12:30:00,18.63,18.69,18.57,18.6,486000.0,14.1757,14.2214,14.1301,14.1529,486000.0
2011-02-04 13:00:00,18.59,18.6,18.5,18.54,274800.0,14.1453,14.1529,14.0768,14.1072,274800.0
2011-02-04 13:30:00,18.54,18.67,18.53,18.66,547600.0,14.1072,14.2062,14.0996,14.1986,547600.0
2011-02-04 14:00:00,18.66,18.72,18.64,18.72,436000.0,14.1986,14.2442,14.1833,14.2442,436000.0
2011-02-04 14:30:00,18.72,18.72,18.61,18.62,419200.0,14.2442,14.2442,14.1605,14.1681,419200.0
2011-02-04 15:00:00,18.62,18.64,18.6,18.6,759200.0,14.1681,14.1833,14.1529,14.1529,759200.0
2011-02-04 15:30:00,18.61,18.61,18.53,18.56,1428300.0,14.1605,14.1605,14.0996,14.1225,1428300.0
2011-02-07 09:30:00,18.53,18.53,18.27,18.49,735100.0,14.0996,14.0996,13.9018,14.0692,735100.0
2011-02-07 10:00:00,18.49,18.55,18.42,18.51,596700.0,14.0692,14.1149,14.0159,14.0844,596700.0
2011-02-07 10:30:00,18.5,18.52,18.42,18.5,509500.0,14.0768,14.092,14.0159,14.0768,509500.0
2011-02-07 11:00:00,18.5,18.5,18.41,18.43,467700.0,14.0768,14.0768,14.0083,14.0235,467700.0
2011-02-07 11:30:00,18.42,18.43,18.27,18.37,565300.0,14.0159,14.0235,13.9018,13.9779,565300.0
2011-02-07 12:00:00,18.38,18.38,18.17,18.18,426800.0,13.9855,13.9855,13.8257,13.8333,426800.0
2011-02-07 12:30:00,18.19,18.26,18.15,18.23,241300.0,13.8409,13.8942,13.8105,13.8714,241300.0
2011-02-07 13:00:00,18.22,18.28,18.19,18.19,197400.0,13.8638,13.9094,13.8409,13.8409,197400.0
2011-02-07 13:30:00,18.2,18.21,18.09,18.15,282500.0,13.8485,13.8561,13.7648,13.8105,282500.0
2011-02-07 14:00:00,18.16,18.24,18.13,18.19,315100.0,13.8181,13.879,13.7953,13.8409,315100.0
2011-02-07 14:30:00,18.2,18.2,18.12,18.14,252800.0,13.8485,13.8485,13.7877,13.8029,252800.0
2011-02-07 15:00:00,18.14,18.16,18.03,18.06,514600.0,13.8029,13.8181,13.7192,13.742,514600.0
2011-02-07 15:30:00,18.06,18.07,17.98,18.0,1076100.0,13.742,13.7496,13.6811,13.6964,1076100.0
2011-02-08 09:30:00,18.04,18.23,18.01,18.18,593200.0,13.7268,13.8714,13.704,13.8333,593200.0
2011-02-08 10:00:00,18.17,18.41,18.14,18.37,715900.0,13.8257,14.0083,13.8029,13.9779,715900.0
2011-02-08 10:30:00,18.37,18.48,18.33,18.46,416500.0,13.9779,14.0616,13.9475,14.0464,416500.0
2011-02-08 11:00:00,18.46,18.48,18.36,18.4,491500.0,14.0464,14.0616,13.9703,14.0007,491500.0
2011-02-08 11:30:00,18.4,18.42,18.34,18.37,452700.0,14.0007,14.0159,13.9551,13.9779,452700.0
2011-02-08 12:00:00,18.37,18.43,18.36,18.4,220000.0,13.9779,14.0235,13.9703,14.0007,220000.0
2011-02-08 12:30:00,18.4,18.45,18.4,18.43,179700.0,14.0007,14.0388,14.0007,14.0235,179700.0
2011-02-08 13:00:00,18.43,18.43,18.38,18.4,271900.0,14.0235,14.0235,13.9855,14.0007,271900.0
2011-02-08 13:30:00,18.4,18.4,18.36,18.39,228100.0,14.0007,14.0007,13.9703,13.9931,228100.0
2011-02-08 14:00:00,18.38,18.4,18.34,18.35,404600.0,13.9855,14.0007,13.9551,13.9627,404600.0
2011-02-08 14:30:00,18.35,18.37,18.32,18.37,330800.0,13.9627,13.9779,13.9398,13.9779,330800.0
2011-02-08 15:00:00,18.37,18.64,18.36,18.6,1030800.0,13.9779,14.1833,13.9703,14.1529,1030800.0
2011-02-08 15:30:00,18.6,18.81,18.59,18.76,1786900.0,14.1529,14.3127,14.1453,14.2746,1786900.0
2011-02-09 09:30:00,18.68,18.73,18.49,18.57,382900.0,14.2138,14.2518,14.0692,14.1301,382900.0
2011-02-09 10:00:00,18.57,18.74,18.53,18.7,423100.0,14.1301,14.2594,14.0996,14.229,423100.0
2011-02-09 10:30:00,18.7,18.72,18.63,18.64,321900.0,14.229,14.2442,14.1757,14.1833,321900.0
2011-02-09 11:00:00,18.64,18.66,18.45,18.53,252000.0,14.1833,14.1986,14.0388,14.0996,252000.0
2011-02-09 11:30:00,18.52,18.57,18.5,18.5,196500.0,14.092,14.1301,14.0768,14.0768,196500.0
2011-02-09 12:00:00,18.5,18.6,18.5,18.59,150000.0,14.0768,14.1529,14.0768,14.1453,150000.0
2011-02-09 12:30:00,18.6,18.6,18.54,18.59,125300.0,14.1529,14.1529,14.1072,14.1453,125300.0
2011-02-09 13:00:00,18.59,18.68,18.58,18.61,164900.0,14.1453,14.2138,14.1377,14.1605,164900.0
2011-02-09 13:30:00,18.61,18.67,18.61,18.67,211800.0,14.1605,14.2062,14.1605,14.2062,211800.0
2011-02-09 14:00:00,18.66,18.67,18.59,18.63,455600.0,14.1986,14.2062,14.1453,14.1757,455600.0
2011-02-09 14:30:00,18.63,18.65,18.57,18.59,392500.0,14.1757,14.1909,14.1301,14.1453,392500.0
2011-02-09 15:00:00,18.59,18.6,18.57,18.57,319800.0,14.1453,14.1529,14.1301,14.1301,319800.0
2011-02-09 15:30:00,18.57,18.6,18.53,18.59,602300.0,14.1301,14.1529,14.0996,14.1453,602300.0
2011-02-10 09:30:00,18.49,18.56,18.24,18.33,354500.0,14.0692,14.1225,13.879,13.9475,354500.0
2011-02-10 10:00:00,18.34,18.49,18.31,18.38,289200.0,13.9551,14.0692,13.9322,13.9855,289200.0
2011-02-10 10:30:00,18.38,18.47,18.34,18.41,220300.0,13.9855,14.054,13.9551,14.0083,220300.0
2011-02-10 11:00:00,18.41,18.47,18.4,18.47,236200.0,14.0083,14.054,14.0007,14.054,236200.0
2011-02-10 11:30:00,18.47,18.48,18.4,18.47,108300.0,14.054,14.0616,14.0007,14.054,108300.0
2011-02-10 12:00:00,18.46,18.5,18.44,18.48,105800.0,14.0464,14.0768,14.0312,14.0616,105800.0
2011-02-10 12:30:00,18.48,18.5,18.34,18.41,306100.0,14.0616,14.0768,13.9551,14.0083,306100.0
2011-02-10 13:00:00,18.41,18.49,18.39,18.48,115400.0,14.0083,14.0692,13.9931,14.0616,115400.0
2011-02-10 13:30:00,18.49,18.5,18.47,18.5,134700.0,14.0692,14.0768,14.054,14.0768,134700.0
2011-02-10 14:00:00,18.5,18.57,18.49,18.54,212800.0,14.0768,14.1301,14.0692,14.1072,212800.0
2011-02-10 14:30:00,18.54,18.55,18.43,18.46,292800.0,14.1072,14.1149,14.0235,14.0464,292800.0
2011-02-10 15:00:00,18.46,18.49,18.41,18.47,330500.0,14.0464,14.0692,14.0083,14.054,330500.0
2011-02-10 15:30:00,18.48,18.55,18.42,18.45,723200.0,14.0616,14.1149,14.0159,14.0388,723200.0
2011-02-11 09:30:00,18.36,18.61,18.35,18.61,211200.0,13.9703,14.1605,13.9627,14.1605,211200.0
2011-02-11 10:00:00,18.61,18.63,18.54,18.57,214800.0,14.1605,14.1757,14.1072,14.1301,214800.0
2011-02-11 10:30:00,18.56,18.63,18.52,18.63,161100.0,14.1225,14.1757,14.092,14.1757,161100.0
2011-02-11 11:00:00,18.63,18.65,18.57,18.64,386100.0,14.1757,14.1909,14.1301,14.1833,386100.0
2011-02-11 11:30:00,18.64,18.64,18.53,18.58,222900.0,14.1833,14.1833,14.0996,14.1377,222900.0
2011-02-11 12:00:00,18.58,18.61,18.56,18.58,263200.0,14.1377,14.1605,14.1225,14.1377,263200.0
2011-02-11 12:30:00,18.57,18.59,18.51,18.56,236400.0,14.1301,14.1453,14.0844,14.1225,236400.0
2011-02-11 13:00:00,18.57,18.58,18.46,18.52,291200.0,14.1301,14.1377,14.0464,14.092,291200.0
2011-02-11 13:30:00,18.52,18.56,18.46,18.54,215700.0,14.092,14.1225,14.0464,14.1072,215700.0
2011-02-11 14:00:00,18.53,18.55,18.5,18.54,135000.0,14.0996,14.1149,14.0768,14.1072,135000.0
2011-02-11 14:30:00,18.54,18.59,18.53,18.55,188000.0,14.1072,14.1453,14.0996,14.1149,188000.0
2011-02-11 15:00:00,18.55,18.6,18.55,18.56,211000.0,14.1149,14.1529,14.1149,14.1225,211000.0
2011-02-11 15:30:00,18.57,18.57,18.48,18.5,523400.0,14.1301,14.1301,14.0616,14.0768,523400.0
2011-02-14 09:30:00,18.45,18.5,18.27,18.37,235100.0,14.0388,14.0768,13.9018,13.9779,235100.0
2011-02-14 10:00:00,18.37,18.47,18.35,18.36,166400.0,13.9779,14.054,13.9627,13.9703,166400.0
2011-02-14 10:30:00,18.36,18.42,18.3,18.31,151200.0,13.9703,14.0159,13.9246,13.9322,151200.0
2011-02-14 11:00:00,18.31,18.43,18.31,18.36,133800.0,13.9322,14.0235,13.9322,13.9703,133800.0
2011-02-14 11:30:00,18.36,18.37,18.32,18.34,178700.0,13.9703,13.9779,13.9398,13.9551,178700.0
2011-02-14 12:00:00,18.33,18.39,18.33,18.38,143400.0,13.9475,13.9931,13.9475,13.9855,143400.0
2011-02-14 12:30:00,18.38,18.38,18.32,18.32,144100.0,13.9855,13.9855,13.9398,13.9398,144100.0
2011-02-14 13:00:00,18.33,18.34,18.28,18.29,146300.0,13.9475,13.9551,13.9094,13.917,146300.0
2011-02-14 13:30:00,18.3,18.32,18.29,18.29,137700.0,13.9246,13.9398,13.917,13.917,137700.0
2011-02-14 14:00:00,18.3,18.31,18.28,18.29,181000.0,13.9246,13.9322,13.9094,13.917,181000.0
2011-02-14 14:30:00,18.29,18.29,18.22,18.22,282600.0,13.917,13.917,13.8638,13.8638,282600.0
2011-02-14 15:00:00,18.23,18.29,18.22,18.27,367400.0,13.8714,13.917,13.8638,13.9018,367400.0
2011-02-14 15:30:00,18.27,18.3,18.25,18.27,834300.0,13.9018,13.9246,13.8866,13.9018,834300.0
2011-02-15 09:30:00,18.2,18.34,18.11,18.28,161800.0,13.8485,13.9551,13.7801,13.9094,161800.0
2011-02-15 10:00:00,18.29,18.29,18.17,18.17,137800.0,13.917,13.917,13.8257,13.8257,137800.0
2011-02-15 10:30:00,18.18,18.25,18.18,18.25,166600.0,13.8333,13.8866,13.8333,13.8866,166600.0
2011-02-15 11:00:00,18.24,18.31,18.19,18.21,326600.0,13.879,13.9322,13.8409,13.8561,326600.0
2011-02-15 11:30:00,18.21,18.3,18.2,18.27,129400.0,13.8561,13.9246,13.8485,13.9018,129400.0
2011-02-15 12:00:00,18.28,18.32,18.27,18.31,126200.0,13.9094,13.9398,13.9018,13.9322,126200.0
2011-02-15 12:30:00,18.3,18.41,18.3,18.38,176800.0,13.9246,14.0083,13.9246,13.9855,176800.0
2011-02-15 13:00:00,18.38,18.4,18.37,18.39,73100.0,13.9855,14.0007,13.9779,13.9931,73100.0
2011-02-15 13:30:00,18.38,18.39,18.33,18.33,110500.0,13.9855,13.9931,13.9475,13.9475,110500.0
2011-02-15 14:00:00,18.34,18.34,18.28,18.29,143900.0,13.9551,13.9551,13.9094,13.917,143900.0
2011-02-15 14:30:00,18.29,18.3,18.24,18.25,108300.0,13.917,13.9246,13.879,13.8866,108300.0
2011-02-15 15:00:00,18.25,18.29,18.24,18.26,166700.0,13.8866,13.917,13.879,13.8942,166700.0
2011-02-15 15:30:00,18.26,18.31,18.22,18.25,590900.0,13.8942,13.9322,13.8638,13.8866,590900.0
2011-02-16 09:30:00,18.26,18.45,18.26,18.44,116500.0,13.8942,14.0388,13.8942,14.0312,116500.0
2011-02-16 10:00:00,18.44,18.58,18.41,18.58,161900.0,14.0312,14.1377,14.0083,14.1377,161900.0
2011-02-16 10:30:00,18.58,18.63,18.51,18.53,248000.0,14.1377,14.1757,14.0844,14.0996,248000.0
2011-02-16 11:00:00,18.54,18.57,18.49,18.51,102200.0,14.1072,14.1301,14.0692,14.0844,102200.0
2011-02-16 11:30:00,18.51,18.55,18.46,18.49,90900.0,14.0844,14.1149,14.0464,14.0692,90900.0
2011-02-16 12:00:00,18.49,18.49,18.41,18.44,148900.0,14.0692,14.0692,14.0083,14.0312,148900.0
2011-02-16 12:30:00,18.44,18.5,18.44,18.5,74400.0,14.0312,14.0768,14.0312,14.0768,74400.0
2011-02-16 13:00:00,18.5,18.53,18.49,18.5,120700.0,14.0768,14.0996,14.0692,14.0768,120700.0
2011-02-16 13:30:00,18.51,18.52,18.51,18.52,36400.0,14.0844,14.092,14.0844,14.092,36400.0
2011-02-16 14:00:00,18.52,18.52,18.44,18.44,97800.0,14.092,14.092,14.0312,14.0312,97800.0
2011-02-16 14:30:00,18.45,18.53,18.44,18.51,124500.0,14.0388,14.0996,14.0312,14.0844,124500.0
2011-02-16 15:00:00,18.52,18.53,18.48,18.49,131800.0,14.092,14.0996,14.0616,14.0692,131800.0
2011-02-16 15:30:00,18.48,18.54,18.48,18.52,292700.0,14.0616,14.1072,14.0616,14.092,292700.0
2011-02-17 09:30:00,18.47,18.53,18.26,18.38,222400.0,14.054,14.0996,13.8942,13.9855,222400.0
2011-02-17 10:00:00,18.39,18.53,18.36,18.53,250500.0,13.9931,14.0996,13.9703,14.0996,250500.0
2011-02-17 10:30:00,18.54,18.66,18.52,18.59,333000.0,14.1072,14.1986,14.092,14.1453,333000.0
2011-02-17 11:00:00,18.6,18.6,18.46,18.51,154500.0,14.1529,14.1529,14.0464,14.0844,154500.0
2011-02-17 11:30:00,18.51,18.56,18.48,18.52,130900.0,14.0844,14.1225,14.0616,14.092,130900.0
2011-02-17 12:00:00,18.51,18.55,18.49,18.55,98800.0,14.0844,14.1149,14.0692,14.1149,98800.0
2011-02-17 12:30:00,18.55,18.6,18.54,18.58,58600.0,14.1149,14.1529,14.1072,14.1377,58600.0
2011-02-17 13:00:00,18.58,18.66,18.55,18.64,218000.0,14.1377,14.1986,14.1149,14.1833,218000.0
2011-02-17 13:30:00,18.65,18.71,18.65,18.68,79300.0,14.1909,14.2366,14.1909,14.2138,79300.0
2011-02-17 14:00:00,18.68,18.7,18.65,18.68,94400.0,14.2138,14.229,14.1909,14.2138,94400.0
2011-02-17 14:30:00,18.68,18.7,18.67,18.7,61300.0,14.2138,14.229,14.2062,14.229,61300.0
2011-02-17 15:00:00,18.7,18.75,18.69,18.72,341900.0,14.229,14.267,14.2214,14.2442,341900.0
2011-02-17 15:30:00,18.73,18.77,18.71,18.73,587200.0,14.2518,14.2823,14.2366,14.2518,587200.0
2011-02-18 09:30:00,18.78,18.8,18.57,18.64,523600.0,14.2899,14.3051,14.1301,14.1833,523600.0
2011-02-18 10:00:00,18.63,18.64,18.51,18.51,105600.0,14.1757,14.1833,14.0844,14.0844,105600.0
2011-02-18 10:30:00,18.52,18.7,18.51,18.66,160000.0,14.092,14.229,14.0844,14.1986,160000.0
2011-02-18 11:00:00,18.67,18.76,18.61,18.71,152700.0,14.2062,14.2746,14.1605,14.2366,152700.0
2011-02-18 11:30:00,18.72,18.73,18.57,18.63,88300.0,14.2442,14.2518,14.1301,14.1757,88300.0
2011-02-18 12:00:00,18.64,18.66,18.62,18.64,57000.0,14.1833,14.1986,14.1681,14.1833,57000.0
2011-02-18 12:30:00,18.63,18.69,18.62,18.68,107300.0,14.1757,14.2214,14.1681,14.2138,107300.0
2011-02-18 13:00:00,18.69,18.7,18.65,18.68,81900.0,14.2214,14.229,14.1909,14.2138,81900.0
2011-02-18 13:30:00,18.68,18.71,18.67,18.67,59400.0,14.2138,14.2366,14.2062,14.2062,59400.0
2011-02-18 14:00:00,18.68,18.68,18.62,18.64,129100.0,14.2138,14.2138,14.1681,14.1833,129100.0
2011-02-18 14:30:00,18.63,18.68,18.54,18.57,153000.0,14.1757,14.2138,14.1072,14.1301,153000.0
2011-02-18 15:00:00,18.57,18.66,18.56,18.63,209700.0,14.1301,14.1986,14.1225,14.1757,209700.0
2011-02-18 15:30:00,18.64,18.66,18.58,18.62,412500.0,14.1833,14.1986,14.1377,14.1681,412500.0
2011-02-22 09:30:00,18.46,18.62,18.37,18.59,262000.0,14.0464,14.1681,13.9779,14.1453,262000.0
2011-02-22 10:00:00,18.59,18.67,18.57,18.65,168000.0,14.1453,14.2062,14.1301,14.1909,168000.0
2011-02-22 10:30:00,18.64,18.78,18.64,18.74,248700.0,14.1833,14.2899,14.1833,14.2594,248700.0
2011-02-22 11:00:00,18.74,18.8,18.7,18.76,262900.0,14.2594,14.3051,14.229,14.2746,262900.0
2011-02-22 11:30:00,18.77,18.85,18.72,18.81,328400.0,14.2823,14.3431,14.2442,14.3127,328400.0
2011-02-22 12:00:00,18.81,18.82,18.72,18.82,348100.0,14.3127,14.3203,14.2442,14.3203,348100.0
2011-02-22 12:30:00,18.82,18.94,18.75,18.82,370200.0,14.3203,14.4116,14.267,14.3203,370200.0
2011-02-22 13:00:00,18.82,18.84,18.75,18.8,160800.0,14.3203,14.3355,14.267,14.3051,160800.0
2011-02-22 13:30:00,18.8,18.86,18.79,18.82,221300.0,14.3051,14.3507,14.2975,14.3203,221300.0
2011-02-22 14:00:00,18.82,18.84,18.71,18.79,215500.0,14.3203,14.3355,14.2366,14.2975,215500.0
2011-02-22 14:30:00,18.78,18.79,18.65,18.65,136500.0,14.2899,14.2975,14.1909,14.1909,136500.0
2011-02-22 15:00:00,18.66,18.72,18.62,18.69,343700.0,14.1986,14.2442,14.1681,14.2214,343700.0
2011-02-22 15:30:00,18.7,18.74,18.65,18.69,546300.0,14.229,14.2594,14.1909,14.2214,546300.0
2011-02-23 09:30:00,18.64,18.68,18.49,18.61,331000.0,14.1833,14.2138,14.0692,14.1605,331000.0
2011-02-23 10:00:00,18.6,18.75,18.53,18.74,232400.0,14.1529,14.267,14.0996,14.2594,232400.0
2011-02-23 10:30:00,18.73,18.74,18.59,18.61,238300.0,14.2518,14.2594,14.1453,14.1605,238300.0
2011-02-23 11:00:00,18.62,18.64,18.54,18.56,221600.0,14.1681,14.1833,14.1072,14.1225,221600.0
2011-02-23 11:30:00,18.57,18.63,18.46,18.52,301800.0,14.1301,14.1757,14.0464,14.092,301800.0
2011-02-23 12:00:00,18.53,18.57,18.41,18.48,333500.0,14.0996,14.1301,14.0083,14.0616,333500.0
2011-02-23 12:30:00,18.48,18.51,18.42,18.47,250800.0,14.0616,14.0844,14.0159,14.054,250800.0
2011-02-23 13:00:00,18.47,18.48,18.39,18.41,162200.0,14.054,14.0616,13.9931,14.0083,162200.0
2011-02-23 13:30:00,18.41,18.42,18.34,18.34,257200.0,14.0083,14.0159,13.9551,13.9551,257200.0
2011-02-23 14:00:00,18.34,18.43,18.33,18.42,215400.0,13.9551,14.0235,13.9475,14.0159,215400.0
2011-02-23 14:30:00,18.43,18.49,18.38,18.47,224900.0,14.0235,14.0692,13.9855,14.054,224900.0
2011-02-23 15:00:00,18.48,18.57,18.47,18.52,275100.0,14.0616,14.1301,14.054,14.092,275100.0
2011-02-23 15:30:00,18.53,18.56,18.45,18.47,555600.0,14.0996,14.1225,14.0388,14.054,555600.0
2011-02-24 09:30:00,18.42,18.73,18.29,18.4,520100.0,14.0159,14.2518,13.917,14.0007,520100.0
2011-02-24 10:00:00,18.4,18.45,18.2,18.25,357500.0,14.0007,14.0388,13.8485,13.8866,357500.0
2011-02-24 10:30:00,18.25,18.25,18.06,18.21,587700.0,13.8866,13.8866,13.742,13.8561,587700.0
2011-02-24 11:00:00,18.21,18.35,18.16,18.31,319900.0,13.8561,13.9627,13.8181,13.9322,319900.0
2011-02-24 11:30:00,18.31,18.35,18.15,18.19,261800.0,13.9322,13.9627,13.8105,13.8409,261800.0
2011-02-24 12:00:00,18.2,18.25,18.16,18.16,124700.0,13.8485,13.8866,13.8181,13.8181,124700.0
2011-02-24 12:30:00,18.17,18.24,18.15,18.19,162000.0,13.8257,13.879,13.8105,13.8409,162000.0
2011-02-24 13:00:00,18.19,18.25,18.16,18.17,176900.0,13.8409,13.8866,13.8181,13.8257,176900.0
2011-02-24 13:30:00,18.17,18.23,18.15,18.16,275300.0,13.8257,13.8714,13.8105,13.8181,275300.0
2011-02-24 14:00:00,18.16,18.27,18.16,18.22,348500.0,13.8181,13.9018,13.8181,13.8638,348500.0
2011-02-24 14:30:00,18.23,18.26,18.18,18.21,304300.0,13.8714,13.8942,13.8333,13.8561,304300.0
2011-02-24 15:00:00,18.21,18.35,18.19,18.3,379100.0,13.8561,13.9627,13.8409,13.9246,379100.0
2011-02-24 15:30:00,18.31,18.38,18.26,18.29,1025200.0,13.9322,13.9855,13.8942,13.917,1025200.0
2011-02-25 09:30:00,18.38,18.86,18.31,18.85,546300.0,14.0151,14.3812,13.9618,14.3735,546300.0
2011-02-25 10:00:00,18.85,18.95,18.83,18.87,377700.0,14.3735,14.4498,14.3583,14.3888,377700.0
2011-02-25 10:30:00,18.87,18.92,18.76,18.78,225300.0,14.3888,14.4269,14.3049,14.3202,225300.0
2011-02-25 11:00:00,18.78,18.82,18.7,18.77,168000.0,14.3202,14.3507,14.2592,14.3125,168000.0
2011-02-25 11:30:00,18.77,18.77,18.65,18.74,138300.0,14.3125,14.3125,14.221,14.2897,138300.0
2011-02-25 12:00:00,18.73,18.82,18.72,18.79,96400.0,14.282,14.3507,14.2744,14.3278,96400.0
2011-02-25 12:30:00,18.79,18.85,18.74,18.83,115100.0,14.3278,14.3735,14.2897,14.3583,115100.0
2011-02-25 13:00:00,18.82,18.85,18.81,18.84,60000.0,14.3507,14.3735,14.343,14.3659,60000.0
2011-02-25 13:30:00,18.84,18.85,18.8,18.82,44600.0,14.3659,14.3735,14.3354,14.3507,44600.0
2011-02-25 14:00:00,18.81,18.84,18.76,18.8,95700.0,14.343,14.3659,14.3049,14.3354,95700.0
2011-02-25 14:30:00,18.81,18.84,18.74,18.76,158300.0,14.343,14.3659,14.2897,14.3049,158300.0
2011-02-25 15:00:00,18.76,18.79,18.71,18.79,207600.0,14.3049,14.3278,14.2668,14.3278,207600.0
2011-02-25 15:30:00,18.79,18.86,18.78,18.85,351300.0,14.3278,14.3812,14.3202,14.3735,351300.0
2011-02-28 09:30:00,18.91,19.0,18.8,18.99,345800.0,14.4193,14.4879,14.3354,14.4803,345800.0
2011-02-28 10:00:00,18.99,19.14,18.94,18.97,441600.0,14.4803,14.5947,14.4422,14.465,441600.0
2011-02-28 10:30:00,18.97,19.0,18.89,18.91,201300.0,14.465,14.4879,14.404,14.4193,201300.0
2011-02-28 11:00:00,18.92,18.92,18.83,18.85,209700.0,14.4269,14.4269,14.3583,14.3735,209700.0
2011-02-28 11:30:00,18.84,18.85,18.8,18.81,100200.0,14.3659,14.3735,14.3354,14.343,100200.0
2011-02-28 12:00:00,18.82,18.85,18.8,18.85,108500.0,14.3507,14.3735,14.3354,14.3735,108500.0
2011-02-28 12:30:00,18.84,18.85,18.74,18.74,231200.0,14.3659,14.3735,14.2897,14.2897,231200.0
2011-02-28 13:00:00,18.74,18.75,18.68,18.68,179600.0,14.2897,14.2973,14.2439,14.2439,179600.0
2011-02-28 13:30:00,18.69,18.73,18.67,18.67,174200.0,14.2515,14.282,14.2363,14.2363,174200.0
2011-02-28 14:00:00,18.67,18.7,18.65,18.68,187000.0,14.2363,14.2592,14.221,14.2439,187000.0
2011-02-28 14:30:00,18.68,18.71,18.67,18.68,186000.0,14.2439,14.2668,14.2363,14.2439,186000.0
2011-02-28 15:00:00,18.67,18.68,18.61,18.62,397100.0,14.2363,14.2439,14.1905,14.1982,397100.0
2011-02-28 15:30:00,18.61,18.69,18.61,18.64,747300.0,14.1905,14.2515,14.1905,14.2134,747300.0
2011-03-01 09:30:00,18.84,18.87,18.55,18.61,234500.0,14.3659,14.3888,14.1448,14.1905,234500.0
2011-03-01 10:00:00,18.61,18.72,18.52,18.53,216800.0,14.1905,14.2744,14.1219,14.1295,216800.0
2011-03-01 10:30:00,18.52,18.67,18.48,18.64,205700.0,14.1219,14.2363,14.0914,14.2134,205700.0
2011-03-01 11:00:00,18.64,18.73,18.64,18.65,139300.0,14.2134,14.282,14.2134,14.221,139300.0
2011-03-01 11:30:00,18.65,18.67,18.6,18.6,183700.0,14.221,14.2363,14.1829,14.1829,183700.0
2011-03-01 12:00:00,18.59,18.61,18.51,18.54,181300.0,14.1753,14.1905,14.1143,14.1372,181300.0
2011-03-01 12:30:00,18.55,18.62,18.53,18.62,162100.0,14.1448,14.1982,14.1295,14.1982,162100.0
2011-03-01 13:00:00,18.62,18.67,18.54,18.58,207500.0,14.1982,14.2363,14.1372,14.1677,207500.0
2011-03-01 13:30:00,18.58,18.61,18.48,18.54,131200.0,14.1677,14.1905,14.0914,14.1372,131200.0
2011-03-01 14:00:00,18.54,18.54,18.44,18.46,215100.0,14.1372,14.1372,14.0609,14.0762,215100.0
2011-03-01 14:30:00,18.46,18.52,18.46,18.48,161500.0,14.0762,14.1219,14.0762,14.0914,161500.0
2011-03-01 15:00:00,18.48,18.55,18.47,18.5,374600.0,14.0914,14.1448,14.0838,14.1067,374600.0
2011-03-01 15:30:00,18.5,18.53,18.47,18.48,535600.0,14.1067,14.1295,14.0838,14.0914,535600.0
2011-03-02 09:30:00,18.45,18.48,18.3,18.32,295600.0,14.0685,14.0914,13.9541,13.9694,295600.0
2011-03-02 10:00:00,18.32,18.51,18.32,18.44,155800.0,13.9694,14.1143,13.9694,14.0609,155800.0
2011-03-02 10:30:00,18.43,18.54,18.4,18.49,127800.0,14.0533,14.1372,14.0304,14.099,127800.0
2011-03-02 11:00:00,18.49,18.52,18.35,18.36,366700.0,14.099,14.1219,13.9923,13.9999,366700.0
2011-03-02 11:30:00,18.36,18.38,18.27,18.28,138500.0,13.9999,14.0151,13.9313,13.9389,138500.0
2011-03-02 12:00:00,18.28,18.37,18.27,18.35,126100.0,13.9389,14.0075,13.9313,13.9923,126100.0
2011-03-02 12:30:00,18.35,18.42,18.33,18.4,64600.0,13.9923,14.0456,13.977,14.0304,64600.0
2011-03-02 13:00:00,18.4,18.43,18.37,18.4,121300.0,14.0304,14.0533,14.0075,14.0304,121300.0
2011-03-02 13:30:00,18.39,18.44,18.37,18.42,98500.0,14.0228,14.0609,14.0075,14.0456,98500.0
2011-03-02 14:00:00,18.42,18.48,18.38,18.44,182900.0,14.0456,14.0914,14.0151,14.0609,182900.0
2011-03-02 14:30:00,18.44,18.52,18.44,18.48,122700.0,14.0609,14.1219,14.0609,14.0914,122700.0
2011-03-02 15:00:00,18.48,18.53,18.47,18.47,161800.0,14.0914,14.1295,14.0838,14.0838,161800.0
2011-03-02 15:30:00,18.47,18.5,18.45,18.49,426200.0,14.0838,14.1067,14.0685,14.099,426200.0
2011-03-03 09:30:00,18.57,18.61,18.44,18.6,160200.0,14.16,14.1905,14.0609,14.1829,160200.0
2011-03-03 10:00:00,18.6,18.64,18.54,18.55,201900.0,14.1829,14.2134,14.1372,14.1448,201900.0
2011-03-03 10:30:00,18.56,18.62,18.53,18.56,147200.0,14.1524,14.1982,14.1295,14.1524,147200.0
2011-03-03 11:00:00,18.56,18.75,18.55,18.73,154500.0,14.1524,14.2973,14.1448,14.282,154500.0
2011-03-03 11:30:00,18.72,18.78,18.72,18.76,194000.0,14.2744,14.3202,14.2744,14.3049,194000.0
2011-03-03 12:00:00,18.75,18.76,18.66,18.69,136000.0,14.2973,14.3049,14.2287,14.2515,136000.0
2011-03-03 12:30:00,18.68,18.74,18.66,18.71,122600.0,14.2439,14.2897,14.2287,14.2668,122600.0
2011-03-03 13:00:00,18.71,18.76,18.69,18.73,99500.0,14.2668,14.3049,14.2515,14.282,99500.0
2011-03-03 13:30:00,18.72,18.73,18.69,18.71,120600.0,14.2744,14.282,14.2515,14.2668,120600.0
2011-03-03 14:00:00,18.7,18.81,18.7,18.79,196200.0,14.2592,14.343,14.2592,14.3278,196200.0
2011-03-03 14:30:00,18.78,18.86,18.76,18.84,175700.0,14.3202,14.3812,14.3049,14.3659,175700.0
2011-03-03 15:00:00,18.84,18.85,18.76,18.77,201100.0,14.3659,14.3735,14.3049,14.3125,201100.0
2011-03-03 15:30:00,18.77,18.81,18.74,18.75,460400.0,14.3125,14.343,14.2897,14.2973,460400.0
2011-03-04 09:30:00,18.75,18.89,18.7,18.76,149000.0,14.2973,14.404,14.2592,14.3049,149000.0
2011-03-04 10:00:00,18.78,18.79,18.58,18.6,144900.0,14.3202,14.3278,14.1677,14.1829,144900.0
2011-03-04 10:30:00,18.6,18.66,18.57,18.64,82200.0,14.1829,14.2287,14.16,14.2134,82200.0
2011-03-04 11:00:00,18.64,18.64,18.51,18.51,91800.0,14.2134,14.2134,14.1143,14.1143,91800.0
2011-03-04 11:30:00,18.51,18.56,18.45,18.46,196800.0,14.1143,14.1524,14.0685,14.0762,196800.0
2011-03-04 12:00:00,18.45,18.48,18.31,18.33,178700.0,14.0685,14.0914,13.9618,13.977,178700.0
2011-03-04 12:30:00,18.33,18.34,18.29,18.33,189700.0,13.977,13.9846,13.9465,13.977,189700.0
2011-03-04 13:00:00,18.33,18.36,18.32,18.36,196100.0,13.977,13.9999,13.9694,13.9999,196100.0
2011-03-04 13:30:00,18.36,18.4,18.29,18.34,95300.0,13.9999,14.0304,13.9465,13.9846,95300.0
2011-03-04 14:00:00,18.33,18.37,18.28,18.37,97200.0,13.977,14.0075,13.9389,14.0075,97200.0
2011-03-04 14:30:00,18.36,18.42,18.36,18.42,121000.0,13.9999,14.0456,13.9999,14.0456,121000.0
2011-03-04 15:00:00,18.43,18.44,18.36,18.38,261300.0,14.0533,14.0609,13.9999,14.0151,261300.0
2011-03-04 15:30:00,18.37,18.46,18.34,18.43,424700.0,14.0075,14.0762,13.9846,14.0533,424700.0
2011-03-07 09:30:00,18.5,18.62,18.49,18.53,170700.0,14.1067,14.1982,14.099,14.1295,170700.0
2011-03-07 10:00:00,18.54,18.64,18.48,18.5,222600.0,14.1372,14.2134,14.0914,14.1067,222600.0
2011-03-07 10:30:00,18.51,18.51,18.41,18.45,129100.0,14.1143,14.1143,14.038,14.0685,129100.0
2011-03-07 11:00:00,18.44,18.44,18.3,18.31,87600.0,14.0609,14.0609,13.9541,13.9618,87600.0
2011-03-07 11:30:00,18.31,18.4,18.28,18.3,94000.0,13.9618,14.0304,13.9389,13.9541,94000.0
2011-03-07 12:00:00,18.31,18.34,18.28,18.28,118100.0,13.9618,13.9846,13.9389,13.9389,118100.0
2011-03-07 12:30:00,18.29,18.33,18.28,18.3,127100.0,13.9465,13.977,13.9389,13.9541,127100.0
2011-03-07 13:00:00,18.31,18.35,18.3,18.32,100800.0,13.9618,13.9923,13.9541,13.9694,100800.0
2011-03-07 13:30:00,18.32,18.35,18.28,18.31,112200.0,13.9694,13.9923,13.9389,13.9618,112200.0
2011-03-07 14:00:00,18.31,18.39,18.31,18.37,183500.0,13.9618,14.0228,13.9618,14.0075,183500.0
2011-03-07 14:30:00,18.36,18.4,18.34,18.38,126800.0,13.9999,14.0304,13.9846,14.0151,126800.0
2011-03-07 15:00:00,18.38,18.44,18.34,18.4,196500.0,14.0151,14.0609,13.9846,14.0304,196500.0
2011-03-07 15:30:00,18.41,18.42,18.39,18.4,548100.0,14.038,14.0456,14.0228,14.0304,548100.0
2011-03-08 09:30:00,18.39,18.44,18.3,18.35,183600.0,14.0228,14.0609,13.9541,13.9923,183600.0
2011-03-08 10:00:00,18.34,18.53,18.33,18.51,165600.0,13.9846,14.1295,13.977,14.1143,165600.0
2011-03-08 10:30:00,18.51,18.53,18.45,18.49,137900.0,14.1143,14.1295,14.0685,14.099,137900.0
2011-03-08 11:00:00,18.49,18.63,18.48,18.63,218700.0,14.099,14.2058,14.0914,14.2058,218700.0
2011-03-08 11:30:00,18.63,18.68,18.62,18.64,233200.0,14.2058,14.2439,14.1982,14.2134,233200.0
2011-03-08 12:00:00,18.65,18.68,18.62,18.62,157700.0,14.221,14.2439,14.1982,14.1982,157700.0
2011-03-08 12:30:00,18.62,18.67,18.62,18.66,106000.0,14.1982,14.2363,14.1982,14.2287,106000.0
2011-03-08 13:00:00,18.66,18.73,18.65,18.73,135000.0,14.2287,14.282,14.221,14.282,135000.0
2011-03-08 13:30:00,18.73,18.74,18.71,18.72,160800.0,14.282,14.2897,14.2668,14.2744,160800.0
2011-03-08 14:00:00,18.72,18.75,18.68,18.69,172600.0,14.2744,14.2973,14.2439,14.2515,172600.0
2011-03-08 14:30:00,18.68,18.75,18.67,18.73,189900.0,14.2439,14.2973,14.2363,14.282,189900.0
2011-03-08 15:00:00,18.73,18.77,18.71,18.74,231300.0,14.282,14.3125,14.2668,14.2897,231300.0
2011-03-08 15:30:00,18.75,18.81,18.74,18.78,539800.0,14.2973,14.343,14.2897,14.3202,539800.0
2011-03-09 09:30:00,19.02,19.49,19.02,19.31,925300.0,14.5032,14.8615,14.5032,14.7243,925300.0
2011-03-09 10:00:00,19.31,19.31,19.14,19.23,492700.0,14.7243,14.7243,14.5947,14.6633,492700.0
2011-03-09 10:30:00,19.23,19.35,19.16,19.27,492000.0,14.6633,14.7548,14.6099,14.6938,492000.0
2011-03-09 11:00:00,19.26,19.5,19.23,19.47,527300.0,14.6862,14.8692,14.6633,14.8463,527300.0
2011-03-09 11:30:00,19.48,19.54,19.4,19.49,559000.0,14.8539,14.8997,14.7929,14.8615,559000.0
2011-03-09 12:00:00,19.49,19.51,19.27,19.27,417200.0,14.8615,14.8768,14.6938,14.6938,417200.0
2011-03-09 12:30:00,19.28,19.39,19.28,19.37,339000.0,14.7014,14.7853,14.7014,14.77,339000.0
2011-03-09 13:00:00,19.36,19.44,19.35,19.43,282700.0,14.7624,14.8234,14.7548,14.8158,282700.0
2011-03-09 13:30:00,19.42,19.46,19.38,19.43,297800.0,14.8082,14.8387,14.7777,14.8158,297800.0
2011-03-09 14:00:00,19.43,19.51,19.42,19.5,327500.0,14.8158,14.8768,14.8082,14.8692,327500.0
2011-03-09 14:30:00,19.49,19.56,19.42,19.53,430600.0,14.8615,14.9149,14.8082,14.892,430600.0
2011-03-09 15:00:00,19.53,19.62,19.48,19.61,475500.0,14.892,14.9607,14.8539,14.9531,475500.0
2011-03-09 15:30:00,19.62,19.68,19.56,19.6,1008300.0,14.9607,15.0064,14.9149,14.9454,1008300.0
2011-03-10 09:30:00,19.47,19.69,19.39,19.5,830100.0,14.8463,15.0141,14.7853,14.8692,830100.0
2011-03-10 10:00:00,19.5,19.65,19.42,19.64,702200.0,14.8692,14.9836,14.8082,14.9759,702200.0
2011-03-10 10:30:00,19.65,19.68,19.57,19.62,556300.0,14.9836,15.0064,14.9225,14.9607,556300.0
2011-03-10 11:00:00,19.62,19.63,19.48,19.49,417100.0,14.9607,14.9683,14.8539,14.8615,417100.0
2011-03-10 11:30:00,19.49,19.59,19.48,19.57,402100.0,14.8615,14.9378,14.8539,14.9225,402100.0
2011-03-10 12:00:00,19.57,19.7,19.52,19.7,468000.0,14.9225,15.0217,14.8844,15.0217,468000.0
2011-03-10 12:30:00,19.7,19.7,19.57,19.67,450800.0,15.0217,15.0217,14.9225,14.9988,450800.0
2011-03-10 13:00:00,19.68,19.74,19.58,19.59,241100.0,15.0064,15.0522,14.9302,14.9378,241100.0
2011-03-10 13:30:00,19.6,19.6,19.44,19.46,336800.0,14.9454,14.9454,14.8234,14.8387,336800.0
2011-03-10 14:00:00,19.47,19.49,19.43,19.49,253000.0,14.8463,14.8615,14.8158,14.8615,253000.0
2011-03-10 14:30:00,19.48,19.55,19.41,19.42,268200.0,14.8539,14.9073,14.8005,14.8082,268200.0
2011-03-10 15:00:00,19.43,19.46,19.33,19.36,380200.0,14.8158,14.8387,14.7395,14.7624,380200.0
2011-03-10 15:30:00,19.36,19.41,19.32,19.37,961200.0,14.7624,14.8005,14.7319,14.77,961200.0
2011-03-11 09:30:00,19.31,19.47,19.2,19.3,263000.0,14.7243,14.8463,14.6404,14.7167,263000.0
2011-03-11 10:00:00,19.3,19.4,19.22,19.33,129100.0,14.7167,14.7929,14.6557,14.7395,129100.0
2011-03-11 10:30:00,19.34,19.47,19.31,19.47,212600.0,14.7472,14.8463,14.7243,14.8463,212600.0
2011-03-11 11:00:00,19.46,19.48,19.37,19.44,146800.0,14.8387,14.8539,14.77,14.8234,146800.0
2011-03-11 11:30:00,19.44,19.49,19.41,19.48,135200.0,14.8234,14.8615,14.8005,14.8539,135200.0
2011-03-11 12:00:00,19.48,19.51,19.45,19.45,142600.0,14.8539,14.8768,14.831,14.831,142600.0
2011-03-11 12:30:00,19.45,19.48,19.41,19.41,78800.0,14.831,14.8539,14.8005,14.8005,78800.0
2011-03-11 13:00:00,19.41,19.42,19.34,19.38,164200.0,14.8005,14.8082,14.7472,14.7777,164200.0
2011-03-11 13:30:00,19.38,19.46,19.37,19.42,102200.0,14.7777,14.8387,14.77,14.8082,102200.0
2011-03-11 14:00:00,19.42,19.5,19.42,19.5,111800.0,14.8082,14.8692,14.8082,14.8692,111800.0
2011-03-11 14:30:00,19.5,19.53,19.49,19.51,115700.0,14.8692,14.892,14.8615,14.8768,115700.0
2011-03-11 15:00:00,19.51,19.57,19.51,19.55,198200.0,14.8768,14.9225,14.8768,14.9073,198200.0
2011-03-11 15:30:00,19.55,19.57,19.48,19.48,601400.0,14.9073,14.9225,14.8539,14.8539,601400.0
2011-03-14 09:30:00,19.39,19.39,19.2,19.26,201100.0,14.7853,14.7853,14.6404,14.6862,201100.0
2011-03-14 10:00:00,19.26,19.29,19.19,19.24,270500.0,14.6862,14.709,14.6328,14.6709,270500.0
2011-03-14 10:30:00,19.24,19.25,19.1,19.11,224800.0,14.6709,14.6785,14.5642,14.5718,224800.0
2011-03-14 11:00:00,19.11,19.14,18.98,19.0,227900.0,14.5718,14.5947,14.4727,14.4879,227900.0
2011-03-14 11:30:00,19.0,19.04,18.92,18.96,174100.0,14.4879,14.5184,14.4269,14.4574,174100.0
2011-03-14 12:00:00,18.96,18.99,18.89,18.9,190900.0,14.4574,14.4803,14.404,14.4117,190900.0
2011-03-14 12:30:00,18.91,18.92,18.85,18.88,222900.0,14.4193,14.4269,14.3735,14.3964,222900.0
2011-03-14 13:00:00,18.89,18.92,18.87,18.88,177100.0,14.404,14.4269,14.3888,14.3964,177100.0
2011-03-14 13:30:00,18.89,18.91,18.87,18.88,180200.0,14.404,14.4193,14.3888,14.3964,180200.0
2011-03-14 14:00:00,18.89,18.9,18.87,18.89,234000.0,14.404,14.4117,14.3888,14.404,234000.0
2011-03-14 14:30:00,18.89,18.97,18.87,18.97,307600.0,14.404,14.465,14.3888,14.465,307600.0
2011-03-14 15:00:00,18.96,18.98,18.89,18.9,448600.0,14.4574,14.4727,14.404,14.4117,448600.0
2011-03-14 15:30:00,18.9,18.94,18.87,18.9,859600.0,14.4117,14.4422,14.3888,14.4117,859600.0
2011-03-15 09:30:00,18.61,18.72,18.4,18.65,443000.0,14.1905,14.2744,14.0304,14.221,443000.0
2011-03-15 10:00:00,18.64,18.76,18.63,18.73,250100.0,14.2134,14.3049,14.2058,14.282,250100.0
2011-03-15 10:30:00,18.73,18.75,18.66,18.67,179300.0,14.282,14.2973,14.2287,14.2363,179300.0
2011-03-15 11:00:00,18.66,18.78,18.63,18.75,188200.0,14.2287,14.3202,14.2058,14.2973,188200.0
2011-03-15 11:30:00,18.75,18.78,18.73,18.77,100600.0,14.2973,14.3202,14.282,14.3125,100600.0
2011-03-15 12:00:00,18.77,18.85,18.76,18.84,114200.0,14.3125,14.3735,14.3049,14.3659,114200.0
2011-03-15 12:30:00,18.84,18.91,18.79,18.9,151400.0,14.3659,14.4193,14.3278,14.4117,151400.0
2011-03-15 13:00:00,18.9,18.91,18.81,18.88,157200.0,14.4117,14.4193,14.343,14.3964,157200.0
2011-03-15 13:30:00,18.88,18.92,18.86,18.9,90900.0,14.3964,14.4269,14.3812,14.4117,90900.0
2011-03-15 14:00:00,18.89,18.91,18.81,18.9,140600.0,14.404,14.4193,14.343,14.4117,140600.0
2011-03-15 14:30:00,18.9,18.94,18.88,18.9,147400.0,14.4117,14.4422,14.3964,14.4117,147400.0
2011-03-15 15:00:00,18.9,18.94,18.89,18.93,160500.0,14.4117,14.4422,14.404,14.4345,160500.0
2011-03-15 15:30:00,18.93,19.02,18.88,18.9,664900.0,14.4345,14.5032,14.3964,14.4117,664900.0
2011-03-16 09:30:00,18.91,18.91,18.75,18.91,302100.0,14.4193,14.4193,14.2973,14.4193,302100.0
2011-03-16 10:00:00,18.91,18.94,18.77,18.81,191400.0,14.4193,14.4422,14.3125,14.343,191400.0
2011-03-16 10:30:00,18.81,18.87,18.71,18.71,259900.0,14.343,14.3888,14.2668,14.2668,259900.0
2011-03-16 11:00:00,18.72,18.78,18.57,18.71,424700.0,14.2744,14.3202,14.16,14.2668,424700.0
2011-03-16 11:30:00,18.71,18.76,18.63,18.66,212300.0,14.2668,14.3049,14.2058,14.2287,212300.0
2011-03-16 12:00:00,18.66,18.66,18.51,18.54,391600.0,14.2287,14.2287,14.1143,14.1372,391600.0
2011-03-16 12:30:00,18.55,18.57,18.5,18.54,208600.0,14.1448,14.16,14.1067,14.1372,208600.0
2011-03-16 13:00:00,18.54,18.56,18.46,18.5,212500.0,14.1372,14.1524,14.0762,14.1067,212500.0
2011-03-16 13:30:00,18.49,18.5,18.43,18.46,288800.0,14.099,14.1067,14.0533,14.0762,288800.0
2011-03-16 14:00:00,18.47,18.47,18.24,18.32,441100.0,14.0838,14.0838,13.9084,13.9694,441100.0
2011-03-16 14:30:00,18.31,18.5,18.31,18.46,398700.0,13.9618,14.1067,13.9618,14.0762,398700.0
2011-03-16 15:00:00,18.47,18.54,18.44,18.48,448000.0,14.0838,14.1372,14.0609,14.0914,448000.0
2011-03-16 15:30:00,18.47,18.55,18.45,18.45,675700.0,14.0838,14.1448,14.0685,14.0685,675700.0
2011-03-17 09:30:00,18.68,18.75,18.55,18.7,274100.0,14.2439,14.2973,14.1448,14.2592,274100.0
2011-03-17 10:00:00,18.71,18.88,18.71,18.81,302500.0,14.2668,14.3964,14.2668,14.343,302500.0
2011-03-17 10:30:00,18.81,18.81,18.68,18.7,147100.0,14.343,14.343,14.2439,14.2592,147100.0
2011-03-17 11:00:00,18.71,18.78,18.58,18.63,114300.0,14.2668,14.3202,14.1677,14.2058,114300.0
2011-03-17 11:30:00,18.63,18.69,18.57,18.57,81900.0,14.2058,14.2515,14.16,14.16,81900.0
2011-03-17 12:00:00,18.57,18.62,18.56,18.57,79200.0,14.16,14.1982,14.1524,14.16,79200.0
2011-03-17 12:30:00,18.56,18.61,18.53,18.54,61300.0,14.1524,14.1905,14.1295,14.1372,61300.0
2011-03-17 13:00:00,18.53,18.63,18.52,18.53,118100.0,14.1295,14.2058,14.1219,14.1295,118100.0
2011-03-17 13:30:00,18.52,18.56,18.41,18.42,162100.0,14.1219,14.1524,14.038,14.0456,162100.0
2011-03-17 14:00:00,18.43,18.5,18.42,18.45,100500.0,14.0533,14.1067,14.0456,14.0685,100500.0
2011-03-17 14:30:00,18.45,18.52,18.45,18.47,61000.0,14.0685,14.1219,14.0685,14.0838,61000.0
2011-03-17 15:00:00,18.48,18.5,18.41,18.45,255200.0,14.0914,14.1067,14.038,14.0685,255200.0
2011-03-17 15:30:00,18.45,18.53,18.44,18.49,434700.0,14.0685,14.1295,14.0609,14.099,434700.0
2011-03-18 09:30:00,18.72,18.94,18.65,18.89,468900.0,14.2744,14.4422,14.221,14.404,468900.0
2011-03-18 10:00:00,18.89,19.11,18.89,18.94,417900.0,14.404,14.5718,14.404,14.4422,417900.0
2011-03-18 10:30:00,18.93,19.0,18.88,18.97,239800.0,14.4345,14.4879,14.3964,14.465,239800.0
2011-03-18 11:00:00,18.97,18.99,18.87,18.89,169700.0,14.465,14.4803,14.3888,14.404,169700.0
2011-03-18 11:30:00,18.89,18.99,18.88,18.99,145300.0,14.404,14.4803,14.3964,14.4803,145300.0
2011-03-18 12:00:00,18.99,18.99,18.9,18.94,87000.0,14.4803,14.4803,14.4117,14.4422,87000.0
2011-03-18 12:30:00,18.95,19.01,18.93,18.94,155900.0,14.4498,14.4955,14.4345,14.4422,155900.0
2011-03-18 13:00:00,18.94,19.07,18.93,19.07,162600.0,14.4422,14.5413,14.4345,14.5413,162600.0
2011-03-18 13:30:00,19.07,19.1,19.04,19.05,189700.0,14.5413,14.5642,14.5184,14.526,189700.0
2011-03-18 14:00:00,19.05,19.06,18.96,18.96,142500.0,14.526,14.5337,14.4574,14.4574,142500.0
2011-03-18 14:30:00,18.97,19.04,18.94,18.96,178400.0,14.465,14.5184,14.4422,14.4574,178400.0
2011-03-18 15:00:00,18.96,19.01,18.94,18.99,241600.0,14.4574,14.4955,14.4422,14.4803,241600.0
2011-03-18 15:30:00,18.98,19.06,18.98,19.05,680400.0,14.4727,14.5337,14.4727,14.526,680400.0
2011-03-21 09:30:00,19.26,19.27,19.12,19.14,206100.0,14.6862,14.6938,14.5794,14.5947,206100.0
2011-03-21 10:00:00,19.14,19.27,19.13,19.24,331500.0,14.5947,14.6938,14.587,14.6709,331500.0
2011-03-21 10:30:00,19.24,19.27,19.21,19.25,235400.0,14.6709,14.6938,14.648,14.6785,235400.0
2011-03-21 11:00:00,19.26,19.29,19.25,19.28,163500.0,14.6862,14.709,14.6785,14.7014,163500.0
2011-03-21 11:30:00,19.28,19.34,19.25,19.29,205500.0,14.7014,14.7472,14.6785,14.709,205500.0
2011-03-21 12:00:00,19.3,19.3,19.25,19.26,106500.0,14.7167,14.7167,14.6785,14.6862,106500.0
2011-03-21 12:30:00,19.26,19.29,19.24,19.24,94600.0,14.6862,14.709,14.6709,14.6709,94600.0
2011-03-21 13:00:00,19.24,19.25,19.17,19.19,67300.0,14.6709,14.6785,14.6175,14.6328,67300.0
2011-03-21 13:30:00,19.19,19.2,19.15,19.2,92700.0,14.6328,14.6404,14.6023,14.6404,92700.0
2011-03-21 14:00:00,19.2,19.23,19.14,19.14,87800.0,14.6404,14.6633,14.5947,14.5947,87800.0
2011-03-21 14:30:00,19.15,19.18,19.1,19.11,139800.0,14.6023,14.6252,14.5642,14.5718,139800.0
2011-03-21 15:00:00,19.11,19.15,19.11,19.14,126400.0,14.5718,14.6023,14.5718,14.5947,126400.0
2011-03-21 15:30:00,19.13,19.14,19.09,19.1,548800.0,14.587,14.5947,14.5565,14.5642,548800.0
2011-03-22 09:30:00,19.08,19.11,18.82,18.82,188000.0,14.5489,14.5718,14.3507,14.3507,188000.0
2011-03-22 10:00:00,18.82,18.91,18.78,18.9,169800.0,14.3507,14.4193,14.3202,14.4117,169800.0
2011-03-22 10:30:00,18.9,18.96,18.86,18.86,185800.0,14.4117,14.4574,14.3812,14.3812,185800.0
2011-03-22 11:00:00,18.87,18.93,18.82,18.9,123100.0,14.3888,14.4345,14.3507,14.4117,123100.0
2011-03-22 11:30:00,18.9,18.91,18.78,18.79,105100.0,14.4117,14.4193,14.3202,14.3278,105100.0
2011-03-22 12:00:00,18.79,18.9,18.78,18.87,157300.0,14.3278,14.4117,14.3202,14.3888,157300.0
2011-03-22 12:30:00,18.87,18.89,18.84,18.89,105400.0,14.3888,14.404,14.3659,14.404,105400.0
2011-03-22 13:00:00,18.89,18.93,18.86,18.91,135300.0,14.404,14.4345,14.3812,14.4193,135300.0
2011-03-22 13:30:00,18.92,19.05,18.92,19.03,120600.0,14.4269,14.526,14.4269,14.5108,120600.0
2011-03-22 14:00:00,19.03,19.07,19.0,19.05,121100.0,14.5108,14.5413,14.4879,14.526,121100.0
2011-03-22 14:30:00,19.05,19.09,19.04,19.06,98100.0,14.526,14.5565,14.5184,14.5337,98100.0
2011-03-22 15:00:00,19.06,19.12,19.02,19.1,167100.0,14.5337,14.5794,14.5032,14.5642,167100.0
2011-03-22 15:30:00,19.1,19.12,19.03,19.04,457300.0,14.5642,14.5794,14.5108,14.5184,457300.0
2011-03-23 09:30:00,19.08,19.1,18.93,19.01,200300.0,14.5489,14.5642,14.4345,14.4955,200300.0
2011-03-23 10:00:00,19.0,19.04,18.96,18.99,204400.0,14.4879,14.5184,14.4574,14.4803,204400.0
2011-03-23 10:30:00,18.99,19.02,18.85,18.86,145500.0,14.4803,14.5032,14.3735,14.3812,145500.0
2011-03-23 11:00:00,18.87,18.91,18.85,18.86,126800.0,14.3888,14.4193,14.3735,14.3812,126800.0
2011-03-23 11:30:00,18.87,18.92,18.87,18.9,115400.0,14.3888,14.4269,14.3888,14.4117,115400.0
2011-03-23 12:00:00,18.9,19.01,18.89,19.01,67300.0,14.4117,14.4955,14.404,14.4955,67300.0
2011-03-23 12:30:00,19.01,19.04,18.97,18.99,92900.0,14.4955,14.5184,14.465,14.4803,92900.0
2011-03-23 13:00:00,18.98,19.01,18.94,18.94,54300.0,14.4727,14.4955,14.4422,14.4422,54300.0
2011-03-23 13:30:00,18.94,18.98,18.94,18.98,111400.0,14.4422,14.4727,14.4422,14.4727,111400.0
2011-03-23 14:00:00,18.98,18.99,18.95,18.99,82300.0,14.4727,14.4803,14.4498,14.4803,82300.0
2011-03-23 14:30:00,18.99,19.04,18.98,19.04,43700.0,14.4803,14.5184,14.4727,14.5184,43700.0
2011-03-23 15:00:00,19.04,19.05,18.99,19.0,363500.0,14.5184,14.526,14.4803,14.4879,363500.0
2011-03-23 15:30:00,18.99,19.02,18.96,19.0,447000.0,14.4803,14.5032,14.4574,14.4879,447000.0
2011-03-24 09:30:00,19.44,19.67,19.37,19.55,568500.0,14.8234,14.9988,14.77,14.9073,568500.0
2011-03-24 10:00:00,19.55,19.62,19.47,19.62,361000.0,14.9073,14.9607,14.8463,14.9607,361000.0
2011-03-24 10:30:00,19.62,19.63,19.52,19.63,323100.0,14.9607,14.9683,14.8844,14.9683,323100.0
2011-03-24 11:00:00,19.63,19.7,19.62,19.63,275600.0,14.9683,15.0217,14.9607,14.9683,275600.0
2011-03-24 11:30:00,19.64,19.73,19.62,19.64,373800.0,14.9759,15.0446,14.9607,14.9759,373800.0
2011-03-24 12:00:00,19.64,19.74,19.62,19.73,159600.0,14.9759,15.0522,14.9607,15.0446,159600.0
2011-03-24 12:30:00,19.73,19.77,19.7,19.76,360300.0,15.0446,15.0751,15.0217,15.0674,360300.0
2011-03-24 13:00:00,19.76,19.79,19.75,19.76,121700.0,15.0674,15.0903,15.0598,15.0674,121700.0
2011-03-24 13:30:00,19.76,19.8,19.71,19.74,166200.0,15.0674,15.0979,15.0293,15.0522,166200.0
2011-03-24 14:00:00,19.74,19.8,19.73,19.79,109800.0,15.0522,15.0979,15.0446,15.0903,109800.0
2011-03-24 14:30:00,19.8,19.8,19.68,19.7,214500.0,15.0979,15.0979,15.0064,15.0217,214500.0
2011-03-24 15:00:00,19.69,19.71,19.63,19.64,488000.0,15.0141,15.0293,14.9683,14.9759,488000.0
2011-03-24 15:30:00,19.64,19.69,19.61,19.61,704400.0,14.9759,15.0141,14.9531,14.9531,704400.0
2011-03-25 09:30:00,19.7,19.96,19.67,19.86,520700.0,15.0217,15.2199,14.9988,15.1437,520700.0
2011-03-25 10:00:00,19.86,19.89,19.8,19.87,216300.0,15.1437,15.1666,15.0979,15.1513,216300.0
2011-03-25 10:30:00,19.87,19.9,19.79,19.9,350800.0,15.1513,15.1742,15.0903,15.1742,350800.0
2011-03-25 11:00:00,19.9,19.91,19.82,19.89,180200.0,15.1742,15.1818,15.1132,15.1666,180200.0
2011-03-25 11:30:00,19.89,19.91,19.87,19.9,183300.0,15.1666,15.1818,15.1513,15.1742,183300.0
2011-03-25 12:00:00,19.89,19.94,19.89,19.94,112300.0,15.1666,15.2047,15.1666,15.2047,112300.0
2011-03-25 12:30:00,19.94,19.95,19.9,19.92,194700.0,15.2047,15.2123,15.1742,15.1894,194700.0
2011-03-25 13:00:00,19.91,19.94,19.87,19.92,104900.0,15.1818,15.2047,15.1513,15.1894,104900.0
2011-03-25 13:30:00,19.92,19.93,19.87,19.87,128100.0,15.1894,15.1971,15.1513,15.1513,128100.0
2011-03-25 14:00:00,19.87,19.9,19.87,19.87,140600.0,15.1513,15.1742,15.1513,15.1513,140600.0
2011-03-25 14:30:00,19.88,19.92,19.84,19.85,255200.0,15.1589,15.1894,15.1284,15.1361,255200.0
2011-03-25 15:00:00,19.86,19.88,19.83,19.85,185000.0,15.1437,15.1589,15.1208,15.1361,185000.0
2011-03-25 15:30:00,19.84,19.87,19.8,19.83,468000.0,15.1284,15.1513,15.0979,15.1208,468000.0
2011-03-28 09:30:00,19.85,19.95,19.83,19.95,193700.0,15.1361,15.2123,15.1208,15.2123,193700.0
2011-03-28 10:00:00,19.95,19.98,19.93,19.94,162500.0,15.2123,15.2352,15.1971,15.2047,162500.0
2011-03-28 10:30:00,19.93,19.98,19.93,19.97,171200.0,15.1971,15.2352,15.1971,15.2276,171200.0
2011-03-28 11:00:00,19.97,19.99,19.94,19.99,145600.0,15.2276,15.2428,15.2047,15.2428,145600.0
2011-03-28 11:30:00,19.98,19.99,19.95,19.97,164900.0,15.2352,15.2428,15.2123,15.2276,164900.0
2011-03-28 12:00:00,19.97,19.97,19.86,19.88,103900.0,15.2276,15.2276,15.1437,15.1589,103900.0
2011-03-28 12:30:00,19.87,19.89,19.85,19.85,101600.0,15.1513,15.1666,15.1361,15.1361,101600.0
2011-03-28 13:00:00,19.86,19.88,19.84,19.86,73200.0,15.1437,15.1589,15.1284,15.1437,73200.0
2011-03-28 13:30:00,19.86,19.88,19.85,19.85,74000.0,15.1437,15.1589,15.1361,15.1361,74000.0
2011-03-28 14:00:00,19.86,19.87,19.83,19.86,196200.0,15.1437,15.1513,15.1208,15.1437,196200.0
2011-03-28 14:30:00,19.86,19.87,19.82,19.84,145500.0,15.1437,15.1513,15.1132,15.1284,145500.0
2011-03-28 15:00:00,19.83,19.84,19.82,19.83,121800.0,15.1208,15.1284,15.1132,15.1208,121800.0
2011-03-28 15:30:00,19.83,19.85,19.77,19.78,429200.0,15.1208,15.1361,15.0751,15.0827,429200.0
2011-03-29 09:30:00,19.79,19.85,19.63,19.64,182700.0,15.0903,15.1361,14.9683,14.9759,182700.0
2011-03-29 10:00:00,19.64,19.75,19.57,19.58,368800.0,14.9759,15.0598,14.9225,14.9302,368800.0
2011-03-29 10:30:00,19.59,19.61,19.49,19.52,411900.0,14.9378,14.9531,14.8615,14.8844,411900.0
2011-03-29 11:00:00,19.52,19.62,19.51,19.6,173600.0,14.8844,14.9607,14.8768,14.9454,173600.0
2011-03-29 11:30:00,19.59,19.61,19.5,19.5,139300.0,14.9378,14.9531,14.8692,14.8692,139300.0
2011-03-29 12:00:00,19.51,19.53,19.43,19.51,144000.0,14.8768,14.892,14.8158,14.8768,144000.0
2011-03-29 12:30:00,19.51,19.54,19.48,19.52,96800.0,14.8768,14.8997,14.8539,14.8844,96800.0
2011-03-29 13:00:00,19.51,19.52,19.51,19.52,38700.0,14.8768,14.8844,14.8768,14.8844,38700.0
2011-03-29 13:30:00,19.52,19.54,19.51,19.53,100400.0,14.8844,14.8997,14.8768,14.892,100400.0
2011-03-29 14:00:00,19.52,19.59,19.52,19.56,196300.0,14.8844,14.9378,14.8844,14.9149,196300.0
2011-03-29 14:30:00,19.55,19.6,19.55,19.6,63500.0,14.9073,14.9454,14.9073,14.9454,63500.0
2011-03-29 15:00:00,19.59,19.62,19.55,19.62,144300.0,14.9378,14.9607,14.9073,14.9607,144300.0
2011-03-29 15:30:00,19.61,19.64,19.58,19.6,408900.0,14.9531,14.9759,14.9302,14.9454,408900.0
2011-03-30 09:30:00,19.75,19.79,19.63,19.7,182900.0,15.0598,15.0903,14.9683,15.0217,182900.0
2011-03-30 10:00:00,19.7,19.75,19.64,19.66,332400.0,15.0217,15.0598,14.9759,14.9912,332400.0
2011-03-30 10:30:00,19.66,19.76,19.66,19.7,243700.0,14.9912,15.0674,14.9912,15.0217,243700.0
2011-03-30 11:00:00,19.71,19.71,19.55,19.64,296500.0,15.0293,15.0293,14.9073,14.9759,296500.0
2011-03-30 11:30:00,19.63,19.67,19.6,19.62,195300.0,14.9683,14.9988,14.9454,14.9607,195300.0
2011-03-30 12:00:00,19.62,19.69,19.6,19.64,168100.0,14.9607,15.0141,14.9454,14.9759,168100.0
2011-03-30 12:30:00,19.63,19.66,19.61,19.63,75500.0,14.9683,14.9912,14.9531,14.9683,75500.0
2011-03-30 13:00:00,19.64,19.68,19.62,19.62,154400.0,14.9759,15.0064,14.9607,14.9607,154400.0
2011-03-30 13:30:00,19.63,19.65,19.61,19.62,80300.0,14.9683,14.9836,14.9531,14.9607,80300.0
2011-03-30 14:00:00,19.62,19.66,19.61,19.65,123800.0,14.9607,14.9912,14.9531,14.9836,123800.0
2011-03-30 14:30:00,19.65,19.68,19.62,19.66,92900.0,14.9836,15.0064,14.9607,14.9912,92900.0
2011-03-30 15:00:00,19.66,19.69,19.65,19.68,155800.0,14.9912,15.0141,14.9836,15.0064,155800.0
2011-03-30 15:30:00,19.68,19.71,19.67,19.69,450100.0,15.0064,15.0293,14.9988,15.0141,450100.0
2011-03-31 09:30:00,19.66,19.7,19.29,19.31,338800.0,14.9912,15.0217,14.709,14.7243,338800.0
2011-03-31 10:00:00,19.32,19.41,19.17,19.17,565200.0,14.7319,14.8005,14.6175,14.6175,565200.0
2011-03-31 10:30:00,19.18,19.44,19.17,19.35,735000.0,14.6252,14.8234,14.6175,14.7548,735000.0
2011-03-31 11:00:00,19.35,19.41,19.3,19.3,175400.0,14.7548,14.8005,14.7167,14.7167,175400.0
2011-03-31 11:30:00,19.3,19.34,19.28,19.3,137800.0,14.7167,14.7472,14.7014,14.7167,137800.0
2011-03-31 12:00:00,19.3,19.34,19.29,19.34,119100.0,14.7167,14.7472,14.709,14.7472,119100.0
2011-03-31 12:30:00,19.33,19.34,19.3,19.32,126900.0,14.7395,14.7472,14.7167,14.7319,126900.0
2011-03-31 13:00:00,19.33,19.37,19.31,19.37,118200.0,14.7395,14.77,14.7243,14.77,118200.0
2011-03-31 13:30:00,19.36,19.38,19.32,19.32,75200.0,14.7624,14.7777,14.7319,14.7319,75200.0
2011-03-31 14:00:00,19.32,19.35,19.25,19.25,150000.0,14.7319,14.7548,14.6785,14.6785,150000.0
2011-03-31 14:30:00,19.25,19.26,19.2,19.2,233900.0,14.6785,14.6862,14.6404,14.6404,233900.0
2011-03-31 15:00:00,19.2,19.23,19.2,19.21,246200.0,14.6404,14.6633,14.6404,14.648,246200.0
2011-03-31 15:30:00,19.21,19.23,19.13,19.17,725100.0,14.648,14.6633,14.587,14.6175,725100.0
2011-04-01 09:30:00,19.3,19.56,19.3,19.41,268900.0,14.7167,14.9149,14.7167,14.8005,268900.0
2011-04-01 10:00:00,19.41,19.5,19.41,19.44,208400.0,14.8005,14.8692,14.8005,14.8234,208400.0
2011-04-01 10:30:00,19.45,19.53,19.37,19.53,207200.0,14.831,14.892,14.77,14.892,207200.0
2011-04-01 11:00:00,19.53,19.62,19.5,19.62,241000.0,14.892,14.9607,14.8692,14.9607,241000.0
2011-04-01 11:30:00,19.61,19.65,19.5,19.55,269600.0,14.9531,14.9836,14.8692,14.9073,269600.0
2011-04-01 12:00:00,19.55,19.55,19.44,19.45,212400.0,14.9073,14.9073,14.8234,14.831,212400.0
2011-04-01 12:30:00,19.44,19.46,19.42,19.44,124400.0,14.8234,14.8387,14.8082,14.8234,124400.0
2011-04-01 13:00:00,19.44,19.46,19.4,19.42,180200.0,14.8234,14.8387,14.7929,14.8082,180200.0
2011-04-01 13:30:00,19.42,19.44,19.4,19.4,139800.0,14.8082,14.8234,14.7929,14.7929,139800.0
2011-04-01 14:00:00,19.41,19.44,19.33,19.37,207400.0,14.8005,14.8234,14.7395,14.77,207400.0
2011-04-01 14:30:00,19.37,19.4,19.3,19.39,232100.0,14.77,14.7929,14.7167,14.7853,232100.0
2011-04-01 15:00:00,19.39,19.42,19.35,19.35,265500.0,14.7853,14.8082,14.7548,14.7548,265500.0
2011-04-01 15:30:00,19.35,19.39,19.31,19.33,636500.0,14.7548,14.7853,14.7243,14.7395,636500.0
2011-04-04 09:30:00,19.33,19.44,19.25,19.28,225000.0,14.7395,14.8234,14.6785,14.7014,225000.0
2011-04-04 10:00:00,19.27,19.3,19.14,19.15,183900.0,14.6938,14.7167,14.5947,14.6023,183900.0
2011-04-04 10:30:00,19.16,19.16,19.1,19.11,162100.0,14.6099,14.6099,14.5642,14.5718,162100.0
2011-04-04 11:00:00,19.12,19.14,19.09,19.1,142100.0,14.5794,14.5947,14.5565,14.5642,142100.0
2011-04-04 11:30:00,19.1,19.17,19.07,19.15,108100.0,14.5642,14.6175,14.5413,14.6023,108100.0
2011-04-04 12:00:00,19.15,19.21,19.15,19.16,99800.0,14.6023,14.648,14.6023,14.6099,99800.0
2011-04-04 12:30:00,19.16,19.16,19.1,19.13,129200.0,14.6099,14.6099,14.5642,14.587,129200.0
2011-04-04 13:00:00,19.13,19.15,19.08,19.14,88100.0,14.587,14.6023,14.5489,14.5947,88100.0
2011-04-04 13:30:00,19.14,19.14,19.02,19.04,147800.0,14.5947,14.5947,14.5032,14.5184,147800.0
2011-04-04 14:00:00,19.05,19.13,19.03,19.11,106700.0,14.526,14.587,14.5108,14.5718,106700.0
2011-04-04 14:30:00,19.11,19.14,19.09,19.1,65500.0,14.5718,14.5947,14.5565,14.5642,65500.0
2011-04-04 15:00:00,19.1,19.11,19.07,19.11,147200.0,14.5642,14.5718,14.5413,14.5718,147200.0
2011-04-04 15:30:00,19.1,19.11,19.0,19.01,725900.0,14.5642,14.5718,14.4879,14.4955,725900.0
2011-04-05 09:30:00,18.94,19.09,18.88,18.91,305100.0,14.4422,14.5565,14.3964,14.4193,305100.0
2011-04-05 10:00:00,18.9,19.02,18.88,18.96,163900.0,14.4117,14.5032,14.3964,14.4574,163900.0
2011-04-05 10:30:00,18.96,19.0,18.9,18.92,186400.0,14.4574,14.4879,14.4117,14.4269,186400.0
2011-04-05 11:00:00,18.92,18.94,18.88,18.91,227200.0,14.4269,14.4422,14.3964,14.4193,227200.0
2011-04-05 11:30:00,18.91,18.98,18.9,18.98,118800.0,14.4193,14.4727,14.4117,14.4727,118800.0
2011-04-05 12:00:00,18.98,19.03,18.95,19.03,61700.0,14.4727,14.5108,14.4498,14.5108,61700.0
2011-04-05 12:30:00,19.03,19.06,18.96,18.99,112100.0,14.5108,14.5337,14.4574,14.4803,112100.0
2011-04-05 13:00:00,18.99,18.99,18.94,18.97,64900.0,14.4803,14.4803,14.4422,14.465,64900.0
2011-04-05 13:30:00,18.97,18.97,18.92,18.94,68800.0,14.465,14.465,14.4269,14.4422,68800.0
2011-04-05 14:00:00,18.94,18.97,18.92,18.96,86600.0,14.4422,14.465,14.4269,14.4574,86600.0
2011-04-05 14:30:00,18.96,18.97,18.9,18.94,174300.0,14.4574,14.465,14.4117,14.4422,174300.0
2011-04-05 15:00:00,18.94,18.95,18.92,18.94,106500.0,14.4422,14.4498,14.4269,14.4422,106500.0
2011-04-05 15:30:00,18.95,18.95,18.9,18.91,522400.0,14.4498,14.4498,14.4117,14.4193,522400.0
2011-04-06 09:30:00,19.01,19.12,19.0,19.09,228100.0,14.4955,14.5794,14.4879,14.5565,228100.0
2011-04-06 10:00:00,19.09,19.19,19.03,19.06,362600.0,14.5565,14.6328,14.5108,14.5337,362600.0
2011-04-06 10:30:00,19.06,19.16,19.02,19.15,251600.0,14.5337,14.6099,14.5032,14.6023,251600.0
2011-04-06 11:00:00,19.15,19.26,19.15,19.24,219500.0,14.6023,14.6862,14.6023,14.6709,219500.0
2011-04-06 11:30:00,19.24,19.39,19.04,19.06,990200.0,14.6709,14.7853,14.5184,14.5337,990200.0
2011-04-06 12:00:00,19.06,19.19,19.04,19.19,360100.0,14.5337,14.6328,14.5184,14.6328,360100.0
2011-04-06 12:30:00,19.19,19.31,19.16,19.2,445600.0,14.6328,14.7243,14.6099,14.6404,445600.0
2011-04-06 13:00:00,19.2,19.3,19.19,19.29,174900.0,14.6404,14.7167,14.6328,14.709,174900.0
2011-04-06 13:30:00,19.28,19.31,19.24,19.26,286900.0,14.7014,14.7243,14.6709,14.6862,286900.0
2011-04-06 14:00:00,19.26,19.3,19.23,19.29,227000.0,14.6862,14.7167,14.6633,14.709,227000.0
2011-04-06 14:30:00,19.29,19.32,19.28,19.29,303000.0,14.709,14.7319,14.7014,14.709,303000.0
2011-04-06 15:00:00,19.28,19.32,19.26,19.32,489800.0,14.7014,14.7319,14.6862,14.7319,489800.0
2011-04-06 15:30:00,19.32,19.34,19.28,19.29,874900.0,14.7319,14.7472,14.7014,14.709,874900.0
2011-04-07 09:30:00,19.24,19.35,19.13,19.31,526400.0,14.6709,14.7548,14.587,14.7243,526400.0
2011-04-07 10:00:00,19.3,19.39,19.3,19.38,226700.0,14.7167,14.7853,14.7167,14.7777,226700.0
2011-04-07 10:30:00,19.38,19.46,19.3,19.4,287400.0,14.7777,14.8387,14.7167,14.7929,287400.0
2011-04-07 11:00:00,19.39,19.4,19.28,19.35,338300.0,14.7853,14.7929,14.7014,14.7548,338300.0
2011-04-07 11:30:00,19.35,19.36,19.23,19.34,334100.0,14.7548,14.7624,14.6633,14.7472,334100.0
2011-04-07 12:00:00,19.34,19.36,19.29,19.34,200600.0,14.7472,14.7624,14.709,14.7472,200600.0
2011-04-07 12:30:00,19.33,19.42,19.33,19.36,123400.0,14.7395,14.8082,14.7395,14.7624,123400.0
2011-04-07 13:00:00,19.36,19.38,19.28,19.31,166100.0,14.7624,14.7777,14.7014,14.7243,166100.0
2011-04-07 13:30:00,19.31,19.4,19.26,19.27,291600.0,14.7243,14.7929,14.6862,14.6938,291600.0
2011-04-07 14:00:00,19.27,19.3,19.22,19.22,199600.0,14.6938,14.7167,14.6557,14.6557,199600.0
2011-04-07 14:30:00,19.23,19.28,19.22,19.23,249500.0,14.6633,14.7014,14.6557,14.6633,249500.0
2011-04-07 15:00:00,19.23,19.33,19.21,19.31,401600.0,14.6633,14.7395,14.648,14.7243,401600.0
2011-04-07 15:30:00,19.31,19.33,19.26,19.3,743000.0,14.7243,14.7395,14.6862,14.7167,743000.0
2011-04-08 09:30:00,19.41,19.53,19.32,19.49,229500.0,14.8005,14.892,14.7319,14.8615,229500.0
2011-04-08 10:00:00,19.49,19.53,19.44,19.48,246500.0,14.8615,14.892,14.8234,14.8539,246500.0
2011-04-08 10:30:00,19.48,19.5,19.4,19.4,163600.0,14.8539,14.8692,14.7929,14.7929,163600.0
2011-04-08 11:00:00,19.4,19.41,19.33,19.37,150900.0,14.7929,14.8005,14.7395,14.77,150900.0
2011-04-08 11:30:00,19.36,19.4,19.36,19.38,116900.0,14.7624,14.7929,14.7624,14.7777,116900.0
2011-04-08 12:00:00,19.38,19.4,19.36,19.38,160200.0,14.7777,14.7929,14.7624,14.7777,160200.0
2011-04-08 12:30:00,19.38,19.42,19.35,19.37,171700.0,14.7777,14.8082,14.7548,14.77,171700.0
2011-04-08 13:00:00,19.37,19.39,19.37,19.39,108200.0,14.77,14.7853,14.77,14.7853,108200.0
2011-04-08 13:30:00,19.38,19.41,19.36,19.39,184900.0,14.7777,14.8005,14.7624,14.7853,184900.0
2011-04-08 14:00:00,19.39,19.39,19.35,19.36,122500.0,14.7853,14.7853,14.7548,14.7624,122500.0
2011-04-08 14:30:00,19.35,19.36,19.25,19.29,338700.0,14.7548,14.7624,14.6785,14.709,338700.0
2011-04-08 15:00:00,19.3,19.32,19.27,19.3,325000.0,14.7167,14.7319,14.6938,14.7167,325000.0
2011-04-08 15:30:00,19.31,19.34,19.29,19.32,605800.0,14.7243,14.7472,14.709,14.7319,605800.0
2011-04-11 09:30:00,19.3,19.4,19.3,19.37,125300.0,14.7167,14.7929,14.7167,14.77,125300.0
2011-04-11 10:00:00,19.38,19.42,19.34,19.34,109700.0,14.7777,14.8082,14.7472,14.7472,109700.0
2011-04-11 10:30:00,19.33,19.33,19.28,19.28,183700.0,14.7395,14.7395,14.7014,14.7014,183700.0
2011-04-11 11:00:00,19.29,19.36,19.29,19.35,41500.0,14.709,14.7624,14.709,14.7548,41500.0
2011-04-11 11:30:00,19.36,19.38,19.33,19.34,105300.0,14.7624,14.7777,14.7395,14.7472,105300.0
2011-04-11 12:00:00,19.34,19.35,19.29,19.29,109300.0,14.7472,14.7548,14.709,14.709,109300.0
2011-04-11 12:30:00,19.29,19.29,19.24,19.24,75500.0,14.709,14.709,14.6709,14.6709,75500.0
2011-04-11 13:00:00,19.25,19.26,19.2,19.24,134000.0,14.6785,14.6862,14.6404,14.6709,134000.0
2011-04-11 13:30:00,19.24,19.25,19.23,19.24,47100.0,14.6709,14.6785,14.6633,14.6709,47100.0
2011-04-11 14:00:00,19.24,19.24,19.21,19.23,141900.0,14.6709,14.6709,14.648,14.6633,141900.0
2011-04-11 14:30:00,19.23,19.23,19.18,19.21,224200.0,14.6633,14.6633,14.6252,14.648,224200.0
2011-04-11 15:00:00,19.21,19.22,19.17,19.18,145300.0,14.648,14.6557,14.6175,14.6252,145300.0
2011-04-11 15:30:00,19.17,19.18,19.15,19.15,355800.0,14.6175,14.6252,14.6023,14.6023,355800.0
2011-04-12 09:30:00,19.16,19.36,19.05,19.35,233600.0,14.6099,14.7624,14.526,14.7548,233600.0
2011-04-12 10:00:00,19.35,19.4,19.31,19.4,288400.0,14.7548,14.7929,14.7243,14.7929,288400.0
2011-04-12 10:30:00,19.4,19.45,19.33,19.39,205800.0,14.7929,14.831,14.7395,14.7853,205800.0
2011-04-12 11:00:00,19.39,19.46,19.38,19.46,177400.0,14.7853,14.8387,14.7777,14.8387,177400.0
2011-04-12 11:30:00,19.46,19.49,19.4,19.46,218600.0,14.8387,14.8615,14.7929,14.8387,218600.0
2011-04-12 12:00:00,19.47,19.48,19.46,19.46,97200.0,14.8463,14.8539,14.8387,14.8387,97200.0
2011-04-12 12:30:00,19.47,19.51,19.46,19.49,195700.0,14.8463,14.8768,14.8387,14.8615,195700.0
2011-04-12 13:00:00,19.48,19.49,19.43,19.43,146400.0,14.8539,14.8615,14.8158,14.8158,146400.0
2011-04-12 13:30:00,19.43,19.44,19.4,19.41,226200.0,14.8158,14.8234,14.7929,14.8005,226200.0
2011-04-12 14:00:00,19.42,19.45,19.41,19.43,198100.0,14.8082,14.831,14.8005,14.8158,198100.0
2011-04-12 14:30:00,19.44,19.44,19.41,19.42,159400.0,14.8234,14.8234,14.8005,14.8082,159400.0
2011-04-12 15:00:00,19.42,19.49,19.41,19.43,362100.0,14.8082,14.8615,14.8005,14.8158,362100.0
2011-04-12 15:30:00,19.44,19.51,19.43,19.49,638500.0,14.8234,14.8768,14.8158,14.8615,638500.0
2011-04-13 09:30:00,19.49,19.61,19.45,19.47,192800.0,14.8615,14.9531,14.831,14.8463,192800.0
2011-04-13 10:00:00,19.47,19.49,19.4,19.46,203600.0,14.8463,14.8615,14.7929,14.8387,203600.0
2011-04-13 10:30:00,19.46,19.47,19.4,19.43,189400.0,14.8387,14.8463,14.7929,14.8158,189400.0
2011-04-13 11:00:00,19.43,19.45,19.41,19.43,169000.0,14.8158,14.831,14.8005,14.8158,169000.0
2011-04-13 11:30:00,19.43,19.48,19.39,19.42,132400.0,14.8158,14.8539,14.7853,14.8082,132400.0
2011-04-13 12:00:00,19.42,19.46,19.4,19.42,133900.0,14.8082,14.8387,14.7929,14.8082,133900.0
2011-04-13 12:30:00,19.41,19.43,19.35,19.43,145200.0,14.8005,14.8158,14.7548,14.8158,145200.0
2011-04-13 13:00:00,19.43,19.46,19.42,19.42,127800.0,14.8158,14.8387,14.8082,14.8082,127800.0
2011-04-13 13:30:00,19.42,19.43,19.39,19.4,193200.0,14.8082,14.8158,14.7853,14.7929,193200.0
2011-04-13 14:00:00,19.41,19.46,19.4,19.44,115400.0,14.8005,14.8387,14.7929,14.8234,115400.0
2011-04-13 14:30:00,19.44,19.46,19.41,19.45,151900.0,14.8234,14.8387,14.8005,14.831,151900.0
2011-04-13 15:00:00,19.45,19.48,19.44,19.44,141800.0,14.831,14.8539,14.8234,14.8234,141800.0
2011-04-13 15:30:00,19.44,19.46,19.41,19.43,315600.0,14.8234,14.8387,14.8005,14.8158,315600.0
2011-04-14 09:30:00,19.35,19.44,19.25,19.28,274500.0,14.7548,14.8234,14.6785,14.7014,274500.0
2011-04-14 10:00:00,19.28,19.29,19.18,19.27,201900.0,14.7014,14.709,14.6252,14.6938,201900.0
2011-04-14 10:30:00,19.28,19.28,19.19,19.19,139700.0,14.7014,14.7014,14.6328,14.6328,139700.0
2011-04-14 11:00:00,19.19,19.29,19.18,19.25,239700.0,14.6328,14.709,14.6252,14.6785,239700.0
2011-04-14 11:30:00,19.26,19.3,19.23,19.29,84100.0,14.6862,14.7167,14.6633,14.709,84100.0
2011-04-14 12:00:00,19.3,19.34,19.29,19.33,165800.0,14.7167,14.7472,14.709,14.7395,165800.0
2011-04-14 12:30:00,19.33,19.34,19.29,19.3,74100.0,14.7395,14.7472,14.709,14.7167,74100.0
2011-04-14 13:00:00,19.3,19.3,19.26,19.28,62400.0,14.7167,14.7167,14.6862,14.7014,62400.0
2011-04-14 13:30:00,19.28,19.31,19.28,19.3,67700.0,14.7014,14.7243,14.7014,14.7167,67700.0
2011-04-14 14:00:00,19.3,19.33,19.29,19.33,135000.0,14.7167,14.7395,14.709,14.7395,135000.0
2011-04-14 14:30:00,19.33,19.34,19.32,19.32,57100.0,14.7395,14.7472,14.7319,14.7319,57100.0
2011-04-14 15:00:00,19.32,19.35,19.32,19.32,83500.0,14.7319,14.7548,14.7319,14.7319,83500.0
2011-04-14 15:30:00,19.32,19.41,19.32,19.39,502700.0,14.7319,14.8005,14.7319,14.7853,502700.0
2011-04-15 09:30:00,19.45,19.46,19.36,19.44,285800.0,14.831,14.8387,14.7624,14.8234,285800.0
2011-04-15 10:00:00,19.44,19.49,19.4,19.47,262900.0,14.8234,14.8615,14.7929,14.8463,262900.0
2011-04-15 10:30:00,19.48,19.52,19.48,19.5,347400.0,14.8539,14.8844,14.8539,14.8692,347400.0
2011-04-15 11:00:00,19.51,19.58,19.48,19.57,136000.0,14.8768,14.9302,14.8539,14.9225,136000.0
2011-04-15 11:30:00,19.57,19.59,19.55,19.58,198200.0,14.9225,14.9378,14.9073,14.9302,198200.0
2011-04-15 12:00:00,19.59,19.65,19.58,19.64,166400.0,14.9378,14.9836,14.9302,14.9759,166400.0
2011-04-15 12:30:00,19.63,19.64,19.63,19.64,86600.0,14.9683,14.9759,14.9683,14.9759,86600.0
2011-04-15 13:00:00,19.64,19.64,19.63,19.64,184400.0,14.9759,14.9759,14.9683,14.9759,184400.0
2011-04-15 13:30:00,19.64,19.73,19.63,19.71,246400.0,14.9759,15.0446,14.9683,15.0293,246400.0
2011-04-15 14:00:00,19.7,19.72,19.68,19.68,169900.0,15.0217,15.0369,15.0064,15.0064,169900.0
2011-04-15 14:30:00,19.68,19.69,19.63,19.64,120900.0,15.0064,15.0141,14.9683,14.9759,120900.0
2011-04-15 15:00:00,19.63,19.66,19.62,19.64,133100.0,14.9683,14.9912,14.9607,14.9759,133100.0
2011-04-15 15:30:00,19.64,19.65,19.59,19.64,449300.0,14.9759,14.9836,14.9378,14.9759,449300.0
2011-04-18 09:30:00,19.43,19.63,19.4,19.61,550000.0,14.8158,14.9683,14.7929,14.9531,550000.0
2011-04-18 10:00:00,19.61,19.62,19.5,19.5,286100.0,14.9531,14.9607,14.8692,14.8692,286100.0
2011-04-18 10:30:00,19.5,19.55,19.48,19.55,244100.0,14.8692,14.9073,14.8539,14.9073,244100.0
2011-04-18 11:00:00,19.55,19.55,19.51,19.53,232300.0,14.9073,14.9073,14.8768,14.892,232300.0
2011-04-18 11:30:00,19.53,19.54,19.51,19.53,141200.0,14.892,14.8997,14.8768,14.892,141200.0
2011-04-18 12:00:00,19.53,19.53,19.46,19.48,103700.0,14.892,14.892,14.8387,14.8539,103700.0
2011-04-18 12:30:00,19.47,19.52,19.47,19.48,87400.0,14.8463,14.8844,14.8463,14.8539,87400.0
2011-04-18 13:00:00,19.48,19.51,19.44,19.44,99800.0,14.8539,14.8768,14.8234,14.8234,99800.0
2011-04-18 13:30:00,19.44,19.5,19.44,19.47,204900.0,14.8234,14.8692,14.8234,14.8463,204900.0
2011-04-18 14:00:00,19.48,19.49,19.46,19.47,133500.0,14.8539,14.8615,14.8387,14.8463,133500.0
2011-04-18 14:30:00,19.47,19.54,19.46,19.52,270000.0,14.8463,14.8997,14.8387,14.8844,270000.0
2011-04-18 15:00:00,19.52,19.55,19.5,19.53,220000.0,14.8844,14.9073,14.8692,14.892,220000.0
2011-04-18 15:30:00,19.52,19.53,19.47,19.49,417300.0,14.8844,14.892,14.8463,14.8615,417300.0
2011-04-19 09:30:00,19.45,19.54,19.38,19.51,275500.0,14.831,14.8997,14.7777,14.8768,275500.0
2011-04-19 10:00:00,19.5,19.51,19.27,19.28,282700.0,14.8692,14.8768,14.6938,14.7014,282700.0
2011-04-19 10:30:00,19.28,19.29,19.24,19.26,201800.0,14.7014,14.709,14.6709,14.6862,201800.0
2011-04-19 11:00:00,19.26,19.27,19.2,19.21,187000.0,14.6862,14.6938,14.6404,14.648,187000.0
2011-04-19 11:30:00,19.21,19.28,19.21,19.26,124900.0,14.648,14.7014,14.648,14.6862,124900.0
2011-04-19 12:00:00,19.26,19.27,19.25,19.25,56400.0,14.6862,14.6938,14.6785,14.6785,56400.0
2011-04-19 12:30:00,19.25,19.26,19.23,19.25,45700.0,14.6785,14.6862,14.6633,14.6785,45700.0
2011-04-19 13:00:00,19.26,19.28,19.25,19.26,71500.0,14.6862,14.7014,14.6785,14.6862,71500.0
2011-04-19 13:30:00,19.26,19.27,19.24,19.25,127700.0,14.6862,14.6938,14.6709,14.6785,127700.0
2011-04-19 14:00:00,19.25,19.27,19.24,19.26,54500.0,14.6785,14.6938,14.6709,14.6862,54500.0
2011-04-19 14:30:00,19.26,19.27,19.24,19.25,77500.0,14.6862,14.6938,14.6709,14.6785,77500.0
2011-04-19 15:00:00,19.25,19.26,19.21,19.22,195600.0,14.6785,14.6862,14.648,14.6557,195600.0
2011-04-19 15:30:00,19.21,19.26,19.18,19.23,854000.0,14.648,14.6862,14.6252,14.6633,854000.0
2011-04-20 09:30:00,19.43,19.51,19.38,19.48,220300.0,14.8158,14.8768,14.7777,14.8539,220300.0
2011-04-20 10:00:00,19.48,19.48,19.37,19.39,227400.0,14.8539,14.8539,14.77,14.7853,227400.0
2011-04-20 10:30:00,19.4,19.42,19.34,19.35,142300.0,14.7929,14.8082,14.7472,14.7548,142300.0
2011-04-20 11:00:00,19.35,19.35,19.24,19.26,256100.0,14.7548,14.7548,14.6709,14.6862,256100.0
2011-04-20 11:30:00,19.25,19.34,19.25,19.34,180300.0,14.6785,14.7472,14.6785,14.7472,180300.0
2011-04-20 12:00:00,19.35,19.38,19.33,19.37,132800.0,14.7548,14.7777,14.7395,14.77,132800.0
2011-04-20 12:30:00,19.37,19.37,19.33,19.34,121100.0,14.77,14.77,14.7395,14.7472,121100.0
2011-04-20 13:00:00,19.34,19.36,19.33,19.36,80700.0,14.7472,14.7624,14.7395,14.7624,80700.0
2011-04-20 13:30:00,19.36,19.38,19.35,19.36,95000.0,14.7624,14.7777,14.7548,14.7624,95000.0
2011-04-20 14:00:00,19.35,19.36,19.35,19.36,76300.0,14.7548,14.7624,14.7548,14.7624,76300.0
2011-04-20 14:30:00,19.35,19.38,19.33,19.33,168300.0,14.7548,14.7777,14.7395,14.7395,168300.0
2011-04-20 15:00:00,19.33,19.36,19.31,19.36,226100.0,14.7395,14.7624,14.7243,14.7624,226100.0
2011-04-20 15:30:00,19.36,19.38,19.34,19.37,472500.0,14.7624,14.7777,14.7472,14.77,472500.0
2011-04-21 09:30:00,19.52,19.54,19.44,19.54,100700.0,14.8844,14.8997,14.8234,14.8997,100700.0
2011-04-21 10:00:00,19.54,19.59,19.49,19.59,120100.0,14.8997,14.9378,14.8615,14.9378,120100.0
2011-04-21 10:30:00,19.58,19.58,19.5,19.5,74700.0,14.9302,14.9302,14.8692,14.8692,74700.0
2011-04-21 11:00:00,19.5,19.51,19.43,19.43,138500.0,14.8692,14.8768,14.8158,14.8158,138500.0
2011-04-21 11:30:00,19.43,19.44,19.43,19.43,56000.0,14.8158,14.8234,14.8158,14.8158,56000.0
2011-04-21 12:00:00,19.43,19.46,19.41,19.45,55800.0,14.8158,14.8387,14.8005,14.831,55800.0
2011-04-21 12:30:00,19.45,19.46,19.43,19.43,53900.0,14.831,14.8387,14.8158,14.8158,53900.0
2011-04-21 13:00:00,19.44,19.44,19.43,19.44,30400.0,14.8234,14.8234,14.8158,14.8234,30400.0
2011-04-21 13:30:00,19.43,19.45,19.43,19.44,43800.0,14.8158,14.831,14.8158,14.8234,43800.0
2011-04-21 14:00:00,19.43,19.45,19.43,19.44,50400.0,14.8158,14.831,14.8158,14.8234,50400.0
2011-04-21 14:30:00,19.45,19.45,19.43,19.43,52500.0,14.831,14.831,14.8158,14.8158,52500.0
2011-04-21 15:00:00,19.43,19.44,19.42,19.43,105600.0,14.8158,14.8234,14.8082,14.8158,105600.0
2011-04-21 15:30:00,19.44,19.49,19.43,19.49,269700.0,14.8234,14.8615,14.8158,14.8615,269700.0
2011-04-25 09:30:00,19.41,19.45,19.32,19.41,127600.0,14.8005,14.831,14.7319,14.8005,127600.0
2011-04-25 10:00:00,19.41,19.41,19.35,19.36,310100.0,14.8005,14.8005,14.7548,14.7624,310100.0
2011-04-25 10:30:00,19.37,19.4,19.35,19.35,122100.0,14.77,14.7929,14.7548,14.7548,122100.0
2011-04-25 11:00:00,19.36,19.36,19.34,19.34,124700.0,14.7624,14.7624,14.7472,14.7472,124700.0
2011-04-25 11:30:00,19.34,19.36,19.33,19.34,114400.0,14.7472,14.7624,14.7395,14.7472,114400.0
2011-04-25 12:00:00,19.34,19.39,19.34,19.38,100500.0,14.7472,14.7853,14.7472,14.7777,100500.0
2011-04-25 12:30:00,19.38,19.39,19.36,19.38,190200.0,14.7777,14.7853,14.7624,14.7777,190200.0
2011-04-25 13:00:00,19.38,19.38,19.29,19.29,84600.0,14.7777,14.7777,14.709,14.709,84600.0
2011-04-25 13:30:00,19.29,19.3,19.25,19.25,63300.0,14.709,14.7167,14.6785,14.6785,63300.0
2011-04-25 14:00:00,19.26,19.26,19.19,19.2,215400.0,14.6862,14.6862,14.6328,14.6404,215400.0
2011-04-25 14:30:00,19.2,19.21,19.18,19.2,96400.0,14.6404,14.648,14.6252,14.6404,96400.0
2011-04-25 15:00:00,19.2,19.26,19.17,19.26,249000.0,14.6404,14.6862,14.6175,14.6862,249000.0
2011-04-25 15:30:00,19.26,19.28,19.22,19.24,278000.0,14.6862,14.7014,14.6557,14.6709,278000.0
2011-04-26 09:30:00,19.35,19.44,19.31,19.34,238100.0,14.7548,14.8234,14.7243,14.7472,238100.0
2011-04-26 10:00:00,19.35,19.36,19.25,19.32,191300.0,14.7548,14.7624,14.6785,14.7319,191300.0
2011-04-26 10:30:00,19.31,19.39,19.3,19.37,225000.0,14.7243,14.7853,14.7167,14.77,225000.0
2011-04-26 11:00:00,19.38,19.45,19.36,19.41,138400.0,14.7777,14.831,14.7624,14.8005,138400.0
2011-04-26 11:30:00,19.42,19.42,19.37,19.39,176900.0,14.8082,14.8082,14.77,14.7853,176900.0
2011-04-26 12:00:00,19.4,19.41,19.37,19.38,85200.0,14.7929,14.8005,14.77,14.7777,85200.0
2011-04-26 12:30:00,19.38,19.39,19.34,19.36,141900.0,14.7777,14.7853,14.7472,14.7624,141900.0
2011-04-26 13:00:00,19.37,19.4,19.34,19.39,86600.0,14.77,14.7929,14.7472,14.7853,86600.0
2011-04-26 13:30:00,19.39,19.44,19.38,19.42,133600.0,14.7853,14.8234,14.7777,14.8082,133600.0
2011-04-26 14:00:00,19.42,19.49,19.42,19.49,88300.0,14.8082,14.8615,14.8082,14.8615,88300.0
2011-04-26 14:30:00,19.48,19.5,19.47,19.49,132900.0,14.8539,14.8692,14.8463,14.8615,132900.0
2011-04-26 15:00:00,19.49,19.5,19.47,19.49,187700.0,14.8615,14.8692,14.8463,14.8615,187700.0
2011-04-26 15:30:00,19.49,19.54,19.48,19.53,400500.0,14.8615,14.8997,14.8539,14.892,400500.0
2011-04-27 09:30:00,19.6,19.75,19.6,19.63,310000.0,14.9454,15.0598,14.9454,14.9683,310000.0
2011-04-27 10:00:00,19.62,19.73,19.62,19.73,214000.0,14.9607,15.0446,14.9607,15.0446,214000.0
2011-04-27 10:30:00,19.73,19.74,19.69,19.69,103200.0,15.0446,15.0522,15.0141,15.0141,103200.0
2011-04-27 11:00:00,19.7,19.71,19.68,19.71,100500.0,15.0217,15.0293,15.0064,15.0293,100500.0
2011-04-27 11:30:00,19.7,19.71,19.67,19.69,80800.0,15.0217,15.0293,14.9988,15.0141,80800.0
2011-04-27 12:00:00,19.69,19.69,19.66,19.68,107800.0,15.0141,15.0141,14.9912,15.0064,107800.0
2011-04-27 12:30:00,19.67,19.72,19.66,19.7,138700.0,14.9988,15.0369,14.9912,15.0217,138700.0
2011-04-27 13:00:00,19.7,19.7,19.67,19.69,86600.0,15.0217,15.0217,14.9988,15.0141,86600.0
2011-04-27 13:30:00,19.68,19.71,19.68,19.7,74900.0,15.0064,15.0293,15.0064,15.0217,74900.0
2011-04-27 14:00:00,19.71,19.72,19.64,19.65,160000.0,15.0293,15.0369,14.9759,14.9836,160000.0
2011-04-27 14:30:00,19.65,19.66,19.62,19.66,147500.0,14.9836,14.9912,14.9607,14.9912,147500.0
2011-04-27 15:00:00,19.65,19.66,19.6,19.61,173200.0,14.9836,14.9912,14.9454,14.9531,173200.0
2011-04-27 15:30:00,19.61,19.74,19.61,19.71,309100.0,14.9531,15.0522,14.9531,15.0293,309100.0
2011-04-28 09:30:00,19.7,19.8,19.67,19.69,312600.0,15.0217,15.0979,14.9988,15.0141,312600.0
2011-04-28 10:00:00,19.69,19.72,19.61,19.64,237100.0,15.0141,15.0369,14.9531,14.9759,237100.0
2011-04-28 10:30:00,19.64,19.64,19.54,19.56,122900.0,14.9759,14.9759,14.8997,14.9149,122900.0
2011-04-28 11:00:00,19.56,19.58,19.52,19.52,106200.0,14.9149,14.9302,14.8844,14.8844,106200.0
2011-04-28 11:30:00,19.52,19.53,19.47,19.48,162200.0,14.8844,14.892,14.8463,14.8539,162200.0
2011-04-28 12:00:00,19.48,19.55,19.48,19.54,67900.0,14.8539,14.9073,14.8539,14.8997,67900.0
2011-04-28 12:30:00,19.54,19.6,19.53,19.6,57300.0,14.8997,14.9454,14.892,14.9454,57300.0
2011-04-28 13:00:00,19.6,19.61,19.57,19.59,90800.0,14.9454,14.9531,14.9225,14.9378,90800.0
2011-04-28 13:30:00,19.59,19.6,19.57,19.6,60100.0,14.9378,14.9454,14.9225,14.9454,60100.0
2011-04-28 14:00:00,19.59,19.64,19.57,19.63,120000.0,14.9378,14.9759,14.9225,14.9683,120000.0
2011-04-28 14:30:00,19.62,19.65,19.61,19.65,48300.0,14.9607,14.9836,14.9531,14.9836,48300.0
2011-04-28 15:00:00,19.65,19.74,19.64,19.73,118900.0,14.9836,15.0522,14.9759,15.0446,118900.0
2011-04-28 15:30:00,19.73,19.77,19.72,19.77,307900.0,15.0446,15.0751,15.0369,15.0751,307900.0
2011-04-29 09:30:00,19.75,19.84,19.67,19.78,194100.0,15.0598,15.1284,14.9988,15.0827,194100.0
2011-04-29 10:00:00,19.78,19.83,19.78,19.82,59300.0,15.0827,15.1208,15.0827,15.1132,59300.0
2011-04-29 10:30:00,19.83,19.92,19.81,19.91,527000.0,15.1208,15.1894,15.1056,15.1818,527000.0
2011-04-29 11:00:00,19.91,19.95,19.9,19.95,100900.0,15.1818,15.2123,15.1742,15.2123,100900.0
2011-04-29 11:30:00,19.95,19.95,19.89,19.9,105600.0,15.2123,15.2123,15.1666,15.1742,105600.0
2011-04-29 12:00:00,19.9,19.92,19.89,19.91,136900.0,15.1742,15.1894,15.1666,15.1818,136900.0
2011-04-29 12:30:00,19.91,19.91,19.88,19.88,160400.0,15.1818,15.1818,15.1589,15.1589,160400.0
2011-04-29 13:00:00,19.88,19.9,19.88,19.9,159500.0,15.1589,15.1742,15.1589,15.1742,159500.0
2011-04-29 13:30:00,19.9,19.91,19.88,19.9,230300.0,15.1742,15.1818,15.1589,15.1742,230300.0
2011-04-29 14:00:00,19.9,19.91,19.89,19.9,265300.0,15.1742,15.1818,15.1666,15.1742,265300.0
2011-04-29 14:30:00,19.9,19.92,19.89,19.9,199900.0,15.1742,15.1894,15.1666,15.1742,199900.0
2011-04-29 15:00:00,19.9,19.92,19.87,19.9,244300.0,15.1742,15.1894,15.1513,15.1742,244300.0
2011-04-29 15:30:00,19.9,19.93,19.89,19.91,753600.0,15.1742,15.1971,15.1666,15.1818,753600.0
2011-05-02 09:30:00,19.96,19.96,19.87,19.9,242600.0,15.2199,15.2199,15.1513,15.1742,242600.0
2011-05-02 10:00:00,19.9,19.91,19.83,19.85,1011700.0,15.1742,15.1818,15.1208,15.1361,1011700.0
2011-05-02 10:30:00,19.85,19.86,19.85,19.85,95200.0,15.1361,15.1437,15.1361,15.1361,95200.0
2011-05-02 11:00:00,19.85,19.92,19.85,19.9,160000.0,15.1361,15.1894,15.1361,15.1742,160000.0
2011-05-02 11:30:00,19.9,19.91,19.86,19.89,131100.0,15.1742,15.1818,15.1437,15.1666,131100.0
2011-05-02 12:00:00,19.88,19.89,19.81,19.81,140300.0,15.1589,15.1666,15.1056,15.1056,140300.0
2011-05-02 12:30:00,19.81,19.85,19.81,19.84,205400.0,15.1056,15.1361,15.1056,15.1284,205400.0
2011-05-02 13:00:00,19.84,19.86,19.8,19.86,211900.0,15.1284,15.1437,15.0979,15.1437,211900.0
2011-05-02 13:30:00,19.86,19.87,19.83,19.86,127400.0,15.1437,15.1513,15.1208,15.1437,127400.0
2011-05-02 14:00:00,19.86,19.88,19.86,19.88,163500.0,15.1437,15.1589,15.1437,15.1589,163500.0
2011-05-02 14:30:00,19.88,19.88,19.85,19.87,322900.0,15.1589,15.1589,15.1361,15.1513,322900.0
2011-05-02 15:00:00,19.86,19.87,19.85,19.86,164100.0,15.1437,15.1513,15.1361,15.1437,164100.0
2011-05-02 15:30:00,19.86,19.93,19.86,19.91,675900.0,15.1437,15.1971,15.1437,15.1818,675900.0
2011-05-03 09:30:00,19.9,19.97,19.89,19.96,249000.0,15.1742,15.2276,15.1666,15.2199,249000.0
2011-05-03 10:00:00,19.95,20.04,19.88,19.99,726700.0,15.2123,15.2809,15.1589,15.2428,726700.0
2011-05-03 10:30:00,19.99,20.07,19.98,20.06,242000.0,15.2428,15.3038,15.2352,15.2962,242000.0
2011-05-03 11:00:00,20.05,20.1,20.02,20.05,384900.0,15.2886,15.3267,15.2657,15.2886,384900.0
2011-05-03 11:30:00,20.05,20.1,20.05,20.08,202400.0,15.2886,15.3267,15.2886,15.3114,202400.0
2011-05-03 12:00:00,20.09,20.12,20.08,20.1,214100.0,15.3191,15.3419,15.3114,15.3267,214100.0
2011-05-03 12:30:00,20.11,20.11,20.08,20.1,155100.0,15.3343,15.3343,15.3114,15.3267,155100.0
2011-05-03 13:00:00,20.1,20.11,20.06,20.1,252900.0,15.3267,15.3343,15.2962,15.3267,252900.0
2011-05-03 13:30:00,20.09,20.1,19.96,19.96,409200.0,15.3191,15.3267,15.2199,15.2199,409200.0
2011-05-03 14:00:00,19.96,19.96,19.83,19.83,797800.0,15.2199,15.2199,15.1208,15.1208,797800.0
2011-05-03 14:30:00,19.84,19.84,19.75,19.79,587900.0,15.1284,15.1284,15.0598,15.0903,587900.0
2011-05-03 15:00:00,19.79,19.81,19.75,19.79,1094900.0,15.0903,15.1056,15.0598,15.0903,1094900.0
2011-05-03 15:30:00,19.79,19.82,19.77,19.77,1573300.0,15.0903,15.1132,15.0751,15.0751,1573300.0
2011-05-04 09:30:00,19.85,19.98,19.64,19.67,483900.0,15.1361,15.2352,14.9759,14.9988,483900.0
2011-05-04 10:00:00,19.66,19.72,19.61,19.68,292900.0,14.9912,15.0369,14.9531,15.0064,292900.0
2011-05-04 10:30:00,19.68,19.68,19.6,19.66,321300.0,15.0064,15.0064,14.9454,14.9912,321300.0
2011-05-04 11:00:00,19.66,19.66,19.47,19.48,370100.0,14.9912,14.9912,14.8463,14.8539,370100.0
2011-05-04 11:30:00,19.48,19.49,19.36,19.39,476200.0,14.8539,14.8615,14.7624,14.7853,476200.0
2011-05-04 12:00:00,19.39,19.42,19.35,19.36,110000.0,14.7853,14.8082,14.7548,14.7624,110000.0
2011-05-04 12:30:00,19.35,19.41,19.31,19.4,650500.0,14.7548,14.8005,14.7243,14.7929,650500.0
2011-05-04 13:00:00,19.4,19.42,19.37,19.39,706100.0,14.7929,14.8082,14.77,14.7853,706100.0
2011-05-04 13:30:00,19.39,19.41,19.37,19.38,174000.0,14.7853,14.8005,14.77,14.7777,174000.0
2011-05-04 14:00:00,19.38,19.4,19.36,19.37,403800.0,14.7777,14.7929,14.7624,14.77,403800.0
2011-05-04 14:30:00,19.37,19.37,19.26,19.29,328200.0,14.77,14.77,14.6862,14.709,328200.0
2011-05-04 15:00:00,19.29,19.38,19.29,19.38,244800.0,14.709,14.7777,14.709,14.7777,244800.0
2011-05-04 15:30:00,19.37,19.4,19.34,19.38,672900.0,14.77,14.7929,14.7472,14.7777,672900.0
2011-05-05 09:30:00,19.33,19.34,19.17,19.26,548000.0,14.7395,14.7472,14.6175,14.6862,548000.0
2011-05-05 10:00:00,19.26,19.43,19.24,19.36,509100.0,14.6862,14.8158,14.6709,14.7624,509100.0
2011-05-05 10:30:00,19.37,19.41,19.34,19.39,341100.0,14.77,14.8005,14.7472,14.7853,341100.0
2011-05-05 11:00:00,19.39,19.41,19.3,19.4,272100.0,14.7853,14.8005,14.7167,14.7929,272100.0
2011-05-05 11:30:00,19.4,19.41,19.37,19.4,154100.0,14.7929,14.8005,14.77,14.7929,154100.0
2011-05-05 12:00:00,19.39,19.41,19.35,19.4,211700.0,14.7853,14.8005,14.7548,14.7929,211700.0
2011-05-05 12:30:00,19.4,19.4,19.36,19.4,81800.0,14.7929,14.7929,14.7624,14.7929,81800.0
2011-05-05 13:00:00,19.39,19.4,19.38,19.38,52700.0,14.7853,14.7929,14.7777,14.7777,52700.0
2011-05-05 13:30:00,19.39,19.4,19.37,19.39,163700.0,14.7853,14.7929,14.77,14.7853,163700.0
2011-05-05 14:00:00,19.39,19.4,19.35,19.36,122200.0,14.7853,14.7929,14.7548,14.7624,122200.0
2011-05-05 14:30:00,19.37,19.38,19.32,19.32,144600.0,14.77,14.7777,14.7319,14.7319,144600.0
2011-05-05 15:00:00,19.32,19.33,19.16,19.17,331200.0,14.7319,14.7395,14.6099,14.6175,331200.0
2011-05-05 15:30:00,19.17,19.25,19.17,19.2,506400.0,14.6175,14.6785,14.6175,14.6404,506400.0
2011-05-06 09:30:00,19.4,19.47,19.32,19.39,241300.0,14.7929,14.8463,14.7319,14.7853,241300.0
2011-05-06 10:00:00,19.39,19.39,19.16,19.23,299600.0,14.7853,14.7853,14.6099,14.6633,299600.0
2011-05-06 10:30:00,19.23,19.24,19.1,19.11,233500.0,14.6633,14.6709,14.5642,14.5718,233500.0
2011-05-06 11:00:00,19.12,19.19,19.11,19.14,341900.0,14.5794,14.6328,14.5718,14.5947,341900.0
2011-05-06 11:30:00,19.15,19.15,19.03,19.05,267100.0,14.6023,14.6023,14.5108,14.526,267100.0
2011-05-06 12:00:00,19.05,19.08,18.99,19.03,268300.0,14.526,14.5489,14.4803,14.5108,268300.0
2011-05-06 12:30:00,19.02,19.06,18.93,18.94,204200.0,14.5032,14.5337,14.4345,14.4422,204200.0
2011-05-06 13:00:00,18.95,19.02,18.91,18.94,228000.0,14.4498,14.5032,14.4193,14.4422,228000.0
2011-05-06 13:30:00,18.93,18.98,18.9,18.93,176100.0,14.4345,14.4727,14.4117,14.4345,176100.0
2011-05-06 14:00:00,18.94,18.99,18.89,18.91,183200.0,14.4422,14.4803,14.404,14.4193,183200.0
2011-05-06 14:30:00,18.9,18.93,18.84,18.86,376900.0,14.4117,14.4345,14.3659,14.3812,376900.0
2011-05-06 15:00:00,18.87,18.87,18.73,18.78,722600.0,14.3888,14.3888,14.282,14.3202,722600.0
2011-05-06 15:30:00,18.79,18.88,18.78,18.87,945200.0,14.3278,14.3964,14.3202,14.3888,945200.0
2011-05-09 09:30:00,18.77,18.77,17.83,18.05,2006400.0,14.3125,14.3125,13.5958,13.7635,2006400.0
2011-05-09 10:00:00,18.05,18.14,17.81,17.94,1409300.0,13.7635,13.8321,13.5805,13.6796,1409300.0
2011-05-09 10:30:00,17.94,18.08,17.9,17.95,649200.0,13.6796,13.7864,13.6491,13.6873,649200.0
2011-05-09 11:00:00,17.95,18.0,17.92,18.0,327800.0,13.6873,13.7254,13.6644,13.7254,327800.0
2011-05-09 11:30:00,17.99,18.0,17.75,17.86,775900.0,13.7178,13.7254,13.5348,13.6186,775900.0
2011-05-09 12:00:00,17.86,17.87,17.72,17.78,450000.0,13.6186,13.6263,13.5119,13.5576,450000.0
2011-05-09 12:30:00,17.78,17.94,17.77,17.9,430000.0,13.5576,13.6796,13.55,13.6491,430000.0
2011-05-09 13:00:00,17.89,17.96,17.79,17.82,471600.0,13.6415,13.6949,13.5653,13.5881,471600.0
2011-05-09 13:30:00,17.82,17.91,17.71,17.71,630600.0,13.5881,13.6568,13.5043,13.5043,630600.0
2011-05-09 14:00:00,17.72,17.76,17.62,17.7,494500.0,13.5119,13.5424,13.4356,13.4966,494500.0
2011-05-09 14:30:00,17.7,17.78,17.66,17.7,366000.0,13.4966,13.5576,13.4661,13.4966,366000.0
2011-05-09 15:00:00,17.71,17.8,17.7,17.76,566200.0,13.5043,13.5729,13.4966,13.5424,566200.0
2011-05-09 15:30:00,17.76,17.88,17.65,17.77,1578300.0,13.5424,13.6339,13.4585,13.55,1578300.0
2011-05-10 09:30:00,17.69,17.84,17.63,17.68,904600.0,13.489,13.6034,13.4433,13.4814,904600.0
2011-05-10 10:00:00,17.68,17.75,17.66,17.71,463000.0,13.4814,13.5348,13.4661,13.5043,463000.0
2011-05-10 10:30:00,17.71,17.76,17.68,17.76,473900.0,13.5043,13.5424,13.4814,13.5424,473900.0
2011-05-10 11:00:00,17.76,17.94,17.75,17.87,747400.0,13.5424,13.6796,13.5348,13.6263,747400.0
2011-05-10 11:30:00,17.87,17.88,17.78,17.83,356800.0,13.6263,13.6339,13.5576,13.5958,356800.0
2011-05-10 12:00:00,17.83,18.43,17.8,17.86,488600.0,13.5958,14.0533,13.5729,13.6186,488600.0
2011-05-10 12:30:00,17.87,17.87,17.82,17.85,397400.0,13.6263,13.6263,13.5881,13.611,397400.0
2011-05-10 13:00:00,17.85,17.87,17.84,17.86,228400.0,13.611,13.6263,13.6034,13.6186,228400.0
2011-05-10 13:30:00,17.87,17.89,17.85,17.86,334800.0,13.6263,13.6415,13.611,13.6186,334800.0
2011-05-10 14:00:00,17.86,17.91,17.86,17.88,354900.0,13.6186,13.6568,13.6186,13.6339,354900.0
2011-05-10 14:30:00,17.89,17.89,17.85,17.88,796300.0,13.6415,13.6415,13.611,13.6339,796300.0
2011-05-10 15:00:00,17.88,18.0,17.88,17.97,624200.0,13.6339,13.7254,13.6339,13.7025,624200.0
2011-05-10 15:30:00,17.96,17.98,17.91,17.94,1087100.0,13.6949,13.7101,13.6568,13.6796,1087100.0
2011-05-11 09:30:00,17.9,18.25,17.82,18.04,818100.0,13.6491,13.916,13.5881,13.7559,818100.0
2011-05-11 10:00:00,18.03,18.08,17.96,17.98,597400.0,13.7483,13.7864,13.6949,13.7101,597400.0
2011-05-11 10:30:00,17.98,18.02,17.95,17.99,721400.0,13.7101,13.7406,13.6873,13.7178,721400.0
2011-05-11 11:00:00,17.99,18.0,17.9,17.9,448100.0,13.7178,13.7254,13.6491,13.6491,448100.0
2011-05-11 11:30:00,17.9,17.96,17.9,17.92,564200.0,13.6491,13.6949,13.6491,13.6644,564200.0
2011-05-11 12:00:00,17.92,17.93,17.85,17.86,445600.0,13.6644,13.672,13.611,13.6186,445600.0
2011-05-11 12:30:00,17.86,17.94,17.85,17.91,1241900.0,13.6186,13.6796,13.611,13.6568,1241900.0
2011-05-11 13:00:00,17.9,17.91,17.83,17.88,507800.0,13.6491,13.6568,13.5958,13.6339,507800.0
2011-05-11 13:30:00,17.87,17.91,17.84,17.88,352300.0,13.6263,13.6568,13.6034,13.6339,352300.0
2011-05-11 14:00:00,17.88,17.91,17.86,17.87,316500.0,13.6339,13.6568,13.6186,13.6263,316500.0
2011-05-11 14:30:00,17.87,17.89,17.84,17.86,364400.0,13.6263,13.6415,13.6034,13.6186,364400.0
2011-05-11 15:00:00,17.86,18.02,17.86,18.01,1326700.0,13.6186,13.7406,13.6186,13.733,1326700.0
2011-05-11 15:30:00,18.01,18.03,17.94,18.0,1620500.0,13.733,13.7483,13.6796,13.7254,1620500.0
2011-05-12 09:30:00,18.23,18.5,18.22,18.37,974300.0,13.9008,14.1067,13.8931,14.0075,974300.0
2011-05-12 10:00:00,18.37,18.56,18.36,18.53,766600.0,14.0075,14.1524,13.9999,14.1295,766600.0
2011-05-12 10:30:00,18.53,18.7,18.48,18.56,892800.0,14.1295,14.2592,14.0914,14.1524,892800.0
2011-05-12 11:00:00,18.57,18.7,18.49,18.65,682400.0,14.16,14.2592,14.099,14.221,682400.0
2011-05-12 11:30:00,18.65,18.66,18.52,18.6,520900.0,14.221,14.2287,14.1219,14.1829,520900.0
2011-05-12 12:00:00,18.59,18.62,18.56,18.61,288400.0,14.1753,14.1982,14.1524,14.1905,288400.0
2011-05-12 12:30:00,18.6,18.96,18.6,18.96,832900.0,14.1829,14.4574,14.1829,14.4574,832900.0
2011-05-12 13:00:00,18.96,18.98,18.77,18.77,634000.0,14.4574,14.4727,14.3125,14.3125,634000.0
2011-05-12 13:30:00,18.78,18.88,18.77,18.82,375300.0,14.3202,14.3964,14.3125,14.3507,375300.0
2011-05-12 14:00:00,18.82,18.95,18.82,18.92,634600.0,14.3507,14.4498,14.3507,14.4269,634600.0
2011-05-12 14:30:00,18.92,18.93,18.75,18.75,811000.0,14.4269,14.4345,14.2973,14.2973,811000.0
2011-05-12 15:00:00,18.76,18.9,18.74,18.89,584400.0,14.3049,14.4117,14.2897,14.404,584400.0
2011-05-12 15:30:00,18.88,18.92,18.83,18.84,1232400.0,14.3964,14.4269,14.3583,14.3659,1232400.0
2011-05-13 09:30:00,18.88,18.88,18.47,18.5,649500.0,14.3964,14.3964,14.0838,14.1067,649500.0
2011-05-13 10:00:00,18.51,18.56,18.4,18.53,613600.0,14.1143,14.1524,14.0304,14.1295,613600.0
2011-05-13 10:30:00,18.52,18.58,18.49,18.51,304000.0,14.1219,14.1677,14.099,14.1143,304000.0
2011-05-13 11:00:00,18.51,18.64,18.5,18.55,374600.0,14.1143,14.2134,14.1067,14.1448,374600.0
2011-05-13 11:30:00,18.55,18.64,18.53,18.6,264900.0,14.1448,14.2134,14.1295,14.1829,264900.0
2011-05-13 12:00:00,18.6,18.63,18.5,18.58,313300.0,14.1829,14.2058,14.1067,14.1677,313300.0
2011-05-13 12:30:00,18.58,18.6,18.53,18.54,151100.0,14.1677,14.1829,14.1295,14.1372,151100.0
2011-05-13 13:00:00,18.53,18.56,18.48,18.49,148500.0,14.1295,14.1524,14.0914,14.099,148500.0
2011-05-13 13:30:00,18.48,18.52,18.46,18.46,139600.0,14.0914,14.1219,14.0762,14.0762,139600.0
2011-05-13 14:00:00,18.47,18.53,18.44,18.51,279900.0,14.0838,14.1295,14.0609,14.1143,279900.0
2011-05-13 14:30:00,18.51,18.53,18.45,18.51,319700.0,14.1143,14.1295,14.0685,14.1143,319700.0
2011-05-13 15:00:00,18.51,18.57,18.5,18.53,267100.0,14.1143,14.16,14.1067,14.1295,267100.0
2011-05-13 15:30:00,18.53,18.56,18.48,18.53,1077100.0,14.1295,14.1524,14.0914,14.1295,1077100.0
2011-05-16 09:30:00,18.52,18.56,18.4,18.51,286100.0,14.1219,14.1524,14.0304,14.1143,286100.0
2011-05-16 10:00:00,18.51,18.53,18.4,18.4,262300.0,14.1143,14.1295,14.0304,14.0304,262300.0
2011-05-16 10:30:00,18.4,18.58,18.4,18.58,355900.0,14.0304,14.1677,14.0304,14.1677,355900.0
2011-05-16 11:00:00,18.58,18.58,18.5,18.53,185700.0,14.1677,14.1677,14.1067,14.1295,185700.0
2011-05-16 11:30:00,18.52,18.53,18.46,18.48,122500.0,14.1219,14.1295,14.0762,14.0914,122500.0
2011-05-16 12:00:00,18.48,18.49,18.38,18.38,137400.0,14.0914,14.099,14.0151,14.0151,137400.0
2011-05-16 12:30:00,18.39,18.45,18.38,18.4,132400.0,14.0228,14.0685,14.0151,14.0304,132400.0
2011-05-16 13:00:00,18.4,18.46,18.4,18.46,143000.0,14.0304,14.0762,14.0304,14.0762,143000.0
2011-05-16 13:30:00,18.46,18.54,18.46,18.53,215100.0,14.0762,14.1372,14.0762,14.1295,215100.0
2011-05-16 14:00:00,18.52,18.57,18.51,18.52,219700.0,14.1219,14.16,14.1143,14.1219,219700.0
2011-05-16 14:30:00,18.52,18.54,18.48,18.51,230400.0,14.1219,14.1372,14.0914,14.1143,230400.0
2011-05-16 15:00:00,18.52,18.55,18.48,18.49,279900.0,14.1219,14.1448,14.0914,14.099,279900.0
2011-05-16 15:30:00,18.5,18.52,18.47,18.5,765700.0,14.1067,14.1219,14.0838,14.1067,765700.0
2011-05-17 09:30:00,18.42,18.6,18.42,18.57,380600.0,14.0456,14.1829,14.0456,14.16,380600.0
2011-05-17 10:00:00,18.57,18.6,18.5,18.57,289800.0,14.16,14.1829,14.1067,14.16,289800.0
2011-05-17 10:30:00,18.57,18.57,18.42,18.46,364000.0,14.16,14.16,14.0456,14.0762,364000.0
2011-05-17 11:00:00,18.47,18.54,18.46,18.49,309900.0,14.0838,14.1372,14.0762,14.099,309900.0
2011-05-17 11:30:00,18.49,18.51,18.4,18.46,128900.0,14.099,14.1143,14.0304,14.0762,128900.0
2011-05-17 12:00:00,18.46,18.52,18.42,18.44,198700.0,14.0762,14.1219,14.0456,14.0609,198700.0
2011-05-17 12:30:00,18.45,18.47,18.41,18.44,111200.0,14.0685,14.0838,14.038,14.0609,111200.0
2011-05-17 13:00:00,18.44,18.51,18.43,18.5,152800.0,14.0609,14.1143,14.0533,14.1067,152800.0
2011-05-17 13:30:00,18.49,18.53,18.48,18.49,233800.0,14.099,14.1295,14.0914,14.099,233800.0
2011-05-17 14:00:00,18.49,18.53,18.48,18.51,214000.0,14.099,14.1295,14.0914,14.1143,214000.0
2011-05-17 14:30:00,18.52,18.57,18.49,18.56,251400.0,14.1219,14.16,14.099,14.1524,251400.0
2011-05-17 15:00:00,18.56,18.57,18.48,18.5,353200.0,14.1524,14.16,14.0914,14.1067,353200.0
2011-05-17 15:30:00,18.5,18.56,18.49,18.54,684200.0,14.1067,14.1524,14.099,14.1372,684200.0
2011-05-18 09:30:00,18.47,18.55,18.25,18.27,374500.0,14.0838,14.1448,13.916,13.9313,374500.0
2011-05-18 10:00:00,18.27,18.29,18.13,18.14,688400.0,13.9313,13.9465,13.8245,13.8321,688400.0
2011-05-18 10:30:00,18.14,18.38,18.08,18.34,728700.0,13.8321,14.0151,13.7864,13.9846,728700.0
2011-05-18 11:00:00,18.33,18.41,18.31,18.34,207500.0,13.977,14.038,13.9618,13.9846,207500.0
2011-05-18 11:30:00,18.34,18.42,18.34,18.35,258100.0,13.9846,14.0456,13.9846,13.9923,258100.0
2011-05-18 12:00:00,18.36,18.37,18.32,18.33,188700.0,13.9999,14.0075,13.9694,13.977,188700.0
2011-05-18 12:30:00,18.34,18.36,18.32,18.33,130300.0,13.9846,13.9999,13.9694,13.977,130300.0
2011-05-18 13:00:00,18.33,18.36,18.33,18.36,109900.0,13.977,13.9999,13.977,13.9999,109900.0
2011-05-18 13:30:00,18.36,18.37,18.35,18.37,91700.0,13.9999,14.0075,13.9923,14.0075,91700.0
2011-05-18 14:00:00,18.36,18.4,18.34,18.36,304600.0,13.9999,14.0304,13.9846,13.9999,304600.0
2011-05-18 14:30:00,18.36,18.42,18.36,18.41,202200.0,13.9999,14.0456,13.9999,14.038,202200.0
2011-05-18 15:00:00,18.42,18.43,18.39,18.42,219000.0,14.0456,14.0533,14.0228,14.0456,219000.0
2011-05-18 15:30:00,18.42,18.44,18.4,18.43,603400.0,14.0456,14.0609,14.0304,14.0533,603400.0
2011-05-19 09:30:00,18.41,18.54,18.38,18.46,282800.0,14.038,14.1372,14.0151,14.0762,282800.0
2011-05-19 10:00:00,18.46,18.46,18.3,18.35,291600.0,14.0762,14.0762,13.9541,13.9923,291600.0
2011-05-19 10:30:00,18.35,18.37,18.26,18.27,237800.0,13.9923,14.0075,13.9236,13.9313,237800.0
2011-05-19 11:00:00,18.26,18.34,18.24,18.33,320100.0,13.9236,13.9846,13.9084,13.977,320100.0
2011-05-19 11:30:00,18.34,18.34,18.25,18.29,119700.0,13.9846,13.9846,13.916,13.9465,119700.0
2011-05-19 12:00:00,18.29,18.36,18.29,18.32,150600.0,13.9465,13.9999,13.9465,13.9694,150600.0
2011-05-19 12:30:00,18.32,18.33,18.27,18.31,173300.0,13.9694,13.977,13.9313,13.9618,173300.0
2011-05-19 13:00:00,18.32,18.38,18.28,18.35,339700.0,13.9694,14.0151,13.9389,13.9923,339700.0
2011-05-19 13:30:00,18.36,18.46,18.36,18.45,185500.0,13.9999,14.0762,13.9999,14.0685,185500.0
2011-05-19 14:00:00,18.45,18.47,18.39,18.41,167100.0,14.0685,14.0838,14.0228,14.038,167100.0
2011-05-19 14:30:00,18.41,18.46,18.39,18.46,140900.0,14.038,14.0762,14.0228,14.0762,140900.0
2011-05-19 15:00:00,18.45,18.51,18.44,18.5,272100.0,14.0685,14.1143,14.0609,14.1067,272100.0
2011-05-19 15:30:00,18.5,18.56,18.47,18.55,809800.0,14.1067,14.1524,14.0838,14.1448,809800.0
2011-05-20 09:30:00,18.67,18.77,18.6,18.61,558100.0,14.2363,14.3125,14.1829,14.1905,558100.0
2011-05-20 10:00:00,18.6,18.67,18.54,18.63,325500.0,14.1829,14.2363,14.1372,14.2058,325500.0
2011-05-20 10:30:00,18.63,18.63,18.54,18.55,182800.0,14.2058,14.2058,14.1372,14.1448,182800.0
2011-05-20 11:00:00,18.55,18.61,18.54,18.59,199400.0,14.1448,14.1905,14.1372,14.1753,199400.0
2011-05-20 11:30:00,18.59,18.64,18.59,18.6,216200.0,14.1753,14.2134,14.1753,14.1829,216200.0
2011-05-20 12:00:00,18.59,18.69,18.59,18.69,101900.0,14.1753,14.2515,14.1753,14.2515,101900.0
2011-05-20 12:30:00,18.69,18.81,18.67,18.81,424700.0,14.2515,14.343,14.2363,14.343,424700.0
2011-05-20 13:00:00,18.81,18.85,18.77,18.84,187600.0,14.343,14.3735,14.3125,14.3659,187600.0
2011-05-20 13:30:00,18.84,18.86,18.82,18.82,231900.0,14.3659,14.3812,14.3507,14.3507,231900.0
2011-05-20 14:00:00,18.82,18.86,18.8,18.84,243900.0,14.3507,14.3812,14.3354,14.3659,243900.0
2011-05-20 14:30:00,18.83,18.87,18.82,18.83,238900.0,14.3583,14.3888,14.3507,14.3583,238900.0
2011-05-20 15:00:00,18.83,18.84,18.74,18.75,280900.0,14.3583,14.3659,14.2897,14.2973,280900.0
2011-05-20 15:30:00,18.75,18.81,18.74,18.75,712900.0,14.2973,14.343,14.2897,14.2973,712900.0
2011-05-23 09:30:00,18.56,18.6,18.46,18.59,204200.0,14.1524,14.1829,14.0762,14.1753,204200.0
2011-05-23 10:00:00,18.59,18.65,18.56,18.62,302700.0,14.1753,14.221,14.1524,14.1982,302700.0
2011-05-23 10:30:00,18.63,18.68,18.63,18.65,219100.0,14.2058,14.2439,14.2058,14.221,219100.0
2011-05-23 11:00:00,18.64,18.7,18.62,18.64,152700.0,14.2134,14.2592,14.1982,14.2134,152700.0
2011-05-23 11:30:00,18.64,18.67,18.59,18.64,266300.0,14.2134,14.2363,14.1753,14.2134,266300.0
2011-05-23 12:00:00,18.64,18.65,18.6,18.64,167700.0,14.2134,14.221,14.1829,14.2134,167700.0
2011-05-23 12:30:00,18.64,18.65,18.61,18.64,108200.0,14.2134,14.221,14.1905,14.2134,108200.0
2011-05-23 13:00:00,18.64,18.66,18.61,18.62,162000.0,14.2134,14.2287,14.1905,14.1982,162000.0
2011-05-23 13:30:00,18.62,18.64,18.6,18.62,107500.0,14.1982,14.2134,14.1829,14.1982,107500.0
2011-05-23 14:00:00,18.61,18.63,18.61,18.61,172800.0,14.1905,14.2058,14.1905,14.1905,172800.0
2011-05-23 14:30:00,18.6,18.62,18.6,18.62,132600.0,14.1829,14.1982,14.1829,14.1982,132600.0
2011-05-23 15:00:00,18.62,18.67,18.61,18.66,275100.0,14.1982,14.2363,14.1905,14.2287,275100.0
2011-05-23 15:30:00,18.65,18.66,18.6,18.62,643700.0,14.221,14.2287,14.1829,14.1982,643700.0
2011-05-24 09:30:00,18.62,18.67,18.56,18.66,162000.0,14.1982,14.2363,14.1524,14.2287,162000.0
2011-05-24 10:00:00,18.67,18.77,18.63,18.72,154800.0,14.2363,14.3125,14.2058,14.2744,154800.0
2011-05-24 10:30:00,18.73,18.76,18.66,18.67,185100.0,14.282,14.3049,14.2287,14.2363,185100.0
2011-05-24 11:00:00,18.67,18.71,18.65,18.65,163300.0,14.2363,14.2668,14.221,14.221,163300.0
2011-05-24 11:30:00,18.65,18.66,18.58,18.65,147300.0,14.221,14.2287,14.1677,14.221,147300.0
2011-05-24 12:00:00,18.65,18.66,18.58,18.6,162600.0,14.221,14.2287,14.1677,14.1829,162600.0
2011-05-24 12:30:00,18.6,18.61,18.53,18.56,205200.0,14.1829,14.1905,14.1295,14.1524,205200.0
2011-05-24 13:00:00,18.56,18.58,18.53,18.55,111600.0,14.1524,14.1677,14.1295,14.1448,111600.0
2011-05-24 13:30:00,18.55,18.62,18.53,18.6,176400.0,14.1448,14.1982,14.1295,14.1829,176400.0
2011-05-24 14:00:00,18.6,18.64,18.58,18.64,243900.0,14.1829,14.2134,14.1677,14.2134,243900.0
2011-05-24 14:30:00,18.64,18.64,18.6,18.61,118300.0,14.2134,14.2134,14.1829,14.1905,118300.0
2011-05-24 15:00:00,18.61,18.64,18.59,18.59,185300.0,14.1905,14.2134,14.1753,14.1753,185300.0
2011-05-24 15:30:00,18.6,18.6,18.52,18.53,539900.0,14.1829,14.1829,14.1219,14.1295,539900.0
2011-05-25 09:30:00,18.47,18.51,18.3,18.3,218100.0,14.0838,14.1143,13.9541,13.9541,218100.0
2011-05-25 10:00:00,18.31,18.32,18.2,18.24,306800.0,13.9618,13.9694,13.8779,13.9084,306800.0
2011-05-25 10:30:00,18.25,18.32,18.21,18.21,151200.0,13.916,13.9694,13.8855,13.8855,151200.0
2011-05-25 11:00:00,18.21,18.28,18.21,18.25,163900.0,13.8855,13.9389,13.8855,13.916,163900.0
2011-05-25 11:30:00,18.24,18.27,18.24,18.25,181600.0,13.9084,13.9313,13.9084,13.916,181600.0
2011-05-25 12:00:00,18.26,18.26,18.21,18.21,107600.0,13.9236,13.9236,13.8855,13.8855,107600.0
2011-05-25 12:30:00,18.22,18.22,18.16,18.17,118100.0,13.8931,13.8931,13.8474,13.855,118100.0
2011-05-25 13:00:00,18.18,18.24,18.17,18.23,131900.0,13.8626,13.9084,13.855,13.9008,131900.0
2011-05-25 13:30:00,18.22,18.24,18.19,18.2,124500.0,13.8931,13.9084,13.8703,13.8779,124500.0
2011-05-25 14:00:00,18.21,18.26,18.2,18.26,219800.0,13.8855,13.9236,13.8779,13.9236,219800.0
2011-05-25 14:30:00,18.26,18.3,18.25,18.29,192200.0,13.9236,13.9541,13.916,13.9465,192200.0
2011-05-25 15:00:00,18.3,18.38,18.29,18.32,252700.0,13.9541,14.0151,13.9465,13.9694,252700.0
2011-05-25 15:30:00,18.31,18.37,18.28,18.3,685700.0,13.9618,14.0075,13.9389,13.9541,685700.0
2011-05-26 09:30:00,18.26,18.41,18.25,18.29,193600.0,13.9236,14.038,13.916,13.9465,193600.0
2011-05-26 10:00:00,18.3,18.37,18.29,18.33,273400.0,13.9541,14.0075,13.9465,13.977,273400.0
2011-05-26 10:30:00,18.32,18.37,18.31,18.37,150400.0,13.9694,14.0075,13.9618,14.0075,150400.0
2011-05-26 11:00:00,18.36,18.44,18.36,18.44,174000.0,13.9999,14.0609,13.9999,14.0609,174000.0
2011-05-26 11:30:00,18.43,18.49,18.43,18.48,236700.0,14.0533,14.099,14.0533,14.0914,236700.0
2011-05-26 12:00:00,18.47,18.48,18.36,18.36,195400.0,14.0838,14.0914,13.9999,13.9999,195400.0
2011-05-26 12:30:00,18.36,18.44,18.36,18.44,186900.0,13.9999,14.0609,13.9999,14.0609,186900.0
2011-05-26 13:00:00,18.43,18.44,18.39,18.43,175000.0,14.0533,14.0609,14.0228,14.0533,175000.0
2011-05-26 13:30:00,18.43,18.46,18.42,18.46,65200.0,14.0533,14.0762,14.0456,14.0762,65200.0
2011-05-26 14:00:00,18.45,18.46,18.45,18.46,202500.0,14.0685,14.0762,14.0685,14.0762,202500.0
2011-05-26 14:30:00,18.46,18.47,18.44,18.46,240900.0,14.0762,14.0838,14.0609,14.0762,240900.0
2011-05-26 15:00:00,18.46,18.49,18.46,18.49,129400.0,14.0762,14.099,14.0762,14.099,129400.0
2011-05-26 15:30:00,18.49,18.54,18.48,18.51,622300.0,14.099,14.1372,14.0914,14.1143,622300.0
2011-05-27 09:30:00,18.55,18.58,18.51,18.53,376000.0,14.1753,14.1982,14.1447,14.16,376000.0
2011-05-27 10:00:00,18.53,18.55,18.53,18.54,212300.0,14.16,14.1753,14.16,14.1677,212300.0
2011-05-27 10:30:00,18.54,18.56,18.53,18.55,166100.0,14.1677,14.1829,14.16,14.1753,166100.0
2011-05-27 11:00:00,18.55,18.59,18.53,18.54,177500.0,14.1753,14.2059,14.16,14.1677,177500.0
2011-05-27 11:30:00,18.54,18.55,18.53,18.54,83300.0,14.1677,14.1753,14.16,14.1677,83300.0
2011-05-27 12:00:00,18.54,18.56,18.53,18.56,130400.0,14.1677,14.1829,14.16,14.1829,130400.0
2011-05-27 12:30:00,18.56,18.56,18.55,18.55,85200.0,14.1829,14.1829,14.1753,14.1753,85200.0
2011-05-27 13:00:00,18.55,18.56,18.54,18.56,101000.0,14.1753,14.1829,14.1677,14.1829,101000.0
2011-05-27 13:30:00,18.56,18.56,18.55,18.55,95000.0,14.1829,14.1829,14.1753,14.1753,95000.0
2011-05-27 14:00:00,18.55,18.56,18.54,18.54,140000.0,14.1753,14.1829,14.1677,14.1677,140000.0
2011-05-27 14:30:00,18.55,18.55,18.52,18.54,156000.0,14.1753,14.1753,14.1524,14.1677,156000.0
2011-05-27 15:00:00,18.54,18.56,18.53,18.53,256000.0,14.1677,14.1829,14.16,14.16,256000.0
2011-05-27 15:30:00,18.54,18.56,18.52,18.56,500800.0,14.1677,14.1829,14.1524,14.1829,500800.0
2011-05-31 09:30:00,18.78,18.8,18.68,18.74,195000.0,14.3511,14.3663,14.2746,14.3205,195000.0
2011-05-31 10:00:00,18.73,18.8,18.66,18.8,232300.0,14.3128,14.3663,14.2594,14.3663,232300.0
2011-05-31 10:30:00,18.8,18.83,18.77,18.82,200400.0,14.3663,14.3893,14.3434,14.3816,200400.0
2011-05-31 11:00:00,18.82,18.87,18.8,18.85,276400.0,14.3816,14.4198,14.3663,14.4045,276400.0
2011-05-31 11:30:00,18.84,18.85,18.75,18.76,191100.0,14.3969,14.4045,14.3281,14.3358,191100.0
2011-05-31 12:00:00,18.76,18.77,18.72,18.76,202500.0,14.3358,14.3434,14.3052,14.3358,202500.0
2011-05-31 12:30:00,18.77,18.8,18.74,18.8,96400.0,14.3434,14.3663,14.3205,14.3663,96400.0
2011-05-31 13:00:00,18.8,18.83,18.79,18.83,159700.0,14.3663,14.3893,14.3587,14.3893,159700.0
2011-05-31 13:30:00,18.82,18.86,18.82,18.85,71000.0,14.3816,14.4122,14.3816,14.4045,71000.0
2011-05-31 14:00:00,18.85,18.9,18.84,18.88,187400.0,14.4045,14.4428,14.3969,14.4275,187400.0
2011-05-31 14:30:00,18.89,18.9,18.87,18.9,145900.0,14.4351,14.4428,14.4198,14.4428,145900.0
2011-05-31 15:00:00,18.89,18.92,18.87,18.92,345700.0,14.4351,14.458,14.4198,14.458,345700.0
2011-05-31 15:30:00,18.92,19.02,18.91,19.02,690900.0,14.458,14.5345,14.4504,14.5345,690900.0
2011-06-01 09:30:00,18.95,18.96,18.85,18.87,204500.0,14.481,14.4886,14.4045,14.4198,204500.0
2011-06-01 10:00:00,18.88,18.89,18.78,18.8,322100.0,14.4275,14.4351,14.3511,14.3663,322100.0
2011-06-01 10:30:00,18.79,18.85,18.74,18.85,346100.0,14.3587,14.4045,14.3205,14.4045,346100.0
2011-06-01 11:00:00,18.85,18.93,18.84,18.93,183800.0,14.4045,14.4657,14.3969,14.4657,183800.0
2011-06-01 11:30:00,18.92,18.93,18.82,18.86,268600.0,14.458,14.4657,14.3816,14.4122,268600.0
2011-06-01 12:00:00,18.86,18.86,18.78,18.84,219800.0,14.4122,14.4122,14.3511,14.3969,219800.0
2011-06-01 12:30:00,18.84,18.88,18.83,18.85,156900.0,14.3969,14.4275,14.3893,14.4045,156900.0
2011-06-01 13:00:00,18.85,18.86,18.82,18.86,238600.0,14.4045,14.4122,14.3816,14.4122,238600.0
2011-06-01 13:30:00,18.85,18.93,18.84,18.89,233900.0,14.4045,14.4657,14.3969,14.4351,233900.0
2011-06-01 14:00:00,18.88,18.99,18.88,18.96,335400.0,14.4275,14.5115,14.4275,14.4886,335400.0
2011-06-01 14:30:00,18.96,19.05,18.94,19.04,432100.0,14.4886,14.5574,14.4733,14.5497,432100.0
2011-06-01 15:00:00,19.03,19.04,18.97,19.01,438300.0,14.5421,14.5497,14.4962,14.5268,438300.0
2011-06-01 15:30:00,19.0,19.02,18.87,18.91,922100.0,14.5192,14.5345,14.4198,14.4504,922100.0
2011-06-02 09:30:00,18.83,18.83,18.47,18.58,397200.0,14.3893,14.3893,14.1142,14.1982,397200.0
2011-06-02 10:00:00,18.59,18.61,18.54,18.55,273200.0,14.2059,14.2211,14.1677,14.1753,273200.0
2011-06-02 10:30:00,18.55,18.55,18.45,18.45,214700.0,14.1753,14.1753,14.0989,14.0989,214700.0
2011-06-02 11:00:00,18.45,18.48,18.4,18.4,205500.0,14.0989,14.1218,14.0607,14.0607,205500.0
2011-06-02 11:30:00,18.41,18.41,18.25,18.25,315500.0,14.0683,14.0683,13.946,13.946,315500.0
2011-06-02 12:00:00,18.26,18.29,18.2,18.23,287600.0,13.9537,13.9766,13.9078,13.9308,287600.0
2011-06-02 12:30:00,18.23,18.27,18.17,18.2,239700.0,13.9308,13.9613,13.8849,13.9078,239700.0
2011-06-02 13:00:00,18.21,18.26,18.2,18.21,264100.0,13.9155,13.9537,13.9078,13.9155,264100.0
2011-06-02 13:30:00,18.21,18.22,18.17,18.21,277500.0,13.9155,13.9231,13.8849,13.9155,277500.0
2011-06-02 14:00:00,18.21,18.22,18.15,18.16,417100.0,13.9155,13.9231,13.8696,13.8773,417100.0
2011-06-02 14:30:00,18.16,18.18,18.11,18.14,471000.0,13.8773,13.8926,13.8391,13.862,471000.0
2011-06-02 15:00:00,18.14,18.17,18.11,18.12,336200.0,13.862,13.8849,13.8391,13.8467,336200.0
2011-06-02 15:30:00,18.12,18.17,18.11,18.12,973800.0,13.8467,13.8849,13.8391,13.8467,973800.0
2011-06-03 09:30:00,17.98,18.04,17.85,17.96,458800.0,13.7397,13.7856,13.6404,13.7244,458800.0
2011-06-03 10:00:00,17.96,18.06,17.85,17.91,407600.0,13.7244,13.8009,13.6404,13.6862,407600.0
2011-06-03 10:30:00,17.9,17.91,17.79,17.81,308700.0,13.6786,13.6862,13.5945,13.6098,308700.0
2011-06-03 11:00:00,17.81,17.87,17.8,17.86,278400.0,13.6098,13.6557,13.6022,13.648,278400.0
2011-06-03 11:30:00,17.86,17.9,17.8,17.84,227400.0,13.648,13.6786,13.6022,13.6327,227400.0
2011-06-03 12:00:00,17.84,17.96,17.82,17.94,207400.0,13.6327,13.7244,13.6175,13.7092,207400.0
2011-06-03 12:30:00,17.95,17.95,17.82,17.84,251300.0,13.7168,13.7168,13.6175,13.6327,251300.0
2011-06-03 13:00:00,17.84,17.88,17.83,17.83,146600.0,13.6327,13.6633,13.6251,13.6251,146600.0
2011-06-03 13:30:00,17.84,17.84,17.77,17.79,241600.0,13.6327,13.6327,13.5792,13.5945,241600.0
2011-06-03 14:00:00,17.79,17.82,17.78,17.82,126400.0,13.5945,13.6175,13.5869,13.6175,126400.0
2011-06-03 14:30:00,17.81,17.84,17.79,17.79,225200.0,13.6098,13.6327,13.5945,13.5945,225200.0
2011-06-03 15:00:00,17.78,17.81,17.76,17.78,226800.0,13.5869,13.6098,13.5716,13.5869,226800.0
2011-06-03 15:30:00,17.79,17.79,17.75,17.77,688600.0,13.5945,13.5945,13.564,13.5792,688600.0
2011-06-06 09:30:00,17.7,17.8,17.67,17.71,250800.0,13.5258,13.6022,13.5028,13.5334,250800.0
2011-06-06 10:00:00,17.71,17.73,17.69,17.73,272000.0,13.5334,13.5487,13.5181,13.5487,272000.0
2011-06-06 10:30:00,17.73,17.74,17.69,17.69,273800.0,13.5487,13.5563,13.5181,13.5181,273800.0
2011-06-06 11:00:00,17.7,17.71,17.63,17.69,299700.0,13.5258,13.5334,13.4723,13.5181,299700.0
2011-06-06 11:30:00,17.7,17.71,17.68,17.7,99400.0,13.5258,13.5334,13.5105,13.5258,99400.0
2011-06-06 12:00:00,17.7,17.74,17.68,17.72,200000.0,13.5258,13.5563,13.5105,13.541,200000.0
2011-06-06 12:30:00,17.73,17.73,17.72,17.72,88900.0,13.5487,13.5487,13.541,13.541,88900.0
2011-06-06 13:00:00,17.73,17.77,17.72,17.76,269000.0,13.5487,13.5792,13.541,13.5716,269000.0
2011-06-06 13:30:00,17.77,17.77,17.73,17.73,303000.0,13.5792,13.5792,13.5487,13.5487,303000.0
2011-06-06 14:00:00,17.74,17.74,17.66,17.66,163500.0,13.5563,13.5563,13.4952,13.4952,163500.0
2011-06-06 14:30:00,17.67,17.67,17.6,17.6,218700.0,13.5028,13.5028,13.4493,13.4493,218700.0
2011-06-06 15:00:00,17.61,17.61,17.56,17.58,399300.0,13.457,13.457,13.4188,13.4341,399300.0
2011-06-06 15:30:00,17.57,17.6,17.53,17.53,682200.0,13.4264,13.4493,13.3958,13.3958,682200.0
2011-06-07 09:30:00,17.64,17.64,17.51,17.52,199700.0,13.4799,13.4799,13.3806,13.3882,199700.0
2011-06-07 10:00:00,17.51,17.55,17.48,17.52,326900.0,13.3806,13.4111,13.3576,13.3882,326900.0
2011-06-07 10:30:00,17.52,17.53,17.47,17.47,237000.0,13.3882,13.3958,13.35,13.35,237000.0
2011-06-07 11:00:00,17.47,17.51,17.47,17.5,204000.0,13.35,13.3806,13.35,13.3729,204000.0
2011-06-07 11:30:00,17.5,17.51,17.49,17.5,135600.0,13.3729,13.3806,13.3653,13.3729,135600.0
2011-06-07 12:00:00,17.51,17.51,17.46,17.51,143400.0,13.3806,13.3806,13.3424,13.3806,143400.0
2011-06-07 12:30:00,17.5,17.55,17.49,17.55,159900.0,13.3729,13.4111,13.3653,13.4111,159900.0
2011-06-07 13:00:00,17.55,17.56,17.51,17.53,206200.0,13.4111,13.4188,13.3806,13.3958,206200.0
2011-06-07 13:30:00,17.53,17.54,17.52,17.53,87100.0,13.3958,13.4035,13.3882,13.3958,87100.0
2011-06-07 14:00:00,17.53,17.55,17.52,17.53,145000.0,13.3958,13.4111,13.3882,13.3958,145000.0
2011-06-07 14:30:00,17.53,17.53,17.5,17.51,175700.0,13.3958,13.3958,13.3729,13.3806,175700.0
2011-06-07 15:00:00,17.51,17.53,17.48,17.49,293000.0,13.3806,13.3958,13.3576,13.3653,293000.0
2011-06-07 15:30:00,17.5,17.52,17.42,17.43,829500.0,13.3729,13.3882,13.3118,13.3194,829500.0
2011-06-08 09:30:00,17.37,17.43,17.36,17.41,437000.0,13.2736,13.3194,13.2659,13.3041,437000.0
2011-06-08 10:00:00,17.42,17.44,17.39,17.42,312800.0,13.3118,13.3271,13.2889,13.3118,312800.0
2011-06-08 10:30:00,17.41,17.44,17.4,17.4,289700.0,13.3041,13.3271,13.2965,13.2965,289700.0
2011-06-08 11:00:00,17.4,17.44,17.39,17.41,170500.0,13.2965,13.3271,13.2889,13.3041,170500.0
2011-06-08 11:30:00,17.41,17.45,17.4,17.44,191500.0,13.3041,13.3347,13.2965,13.3271,191500.0
2011-06-08 12:00:00,17.44,17.47,17.36,17.38,163500.0,13.3271,13.35,13.2659,13.2812,163500.0
2011-06-08 12:30:00,17.38,17.38,17.33,17.36,195500.0,13.2812,13.2812,13.243,13.2659,195500.0
2011-06-08 13:00:00,17.36,17.39,17.35,17.39,69900.0,13.2659,13.2889,13.2583,13.2889,69900.0
2011-06-08 13:30:00,17.38,17.41,17.35,17.4,289700.0,13.2812,13.3041,13.2583,13.2965,289700.0
2011-06-08 14:00:00,17.41,17.47,17.39,17.46,314200.0,13.3041,13.35,13.2889,13.3424,314200.0
2011-06-08 14:30:00,17.45,17.56,17.45,17.55,333400.0,13.3347,13.4188,13.3347,13.4111,333400.0
2011-06-08 15:00:00,17.56,17.57,17.54,17.56,395300.0,13.4188,13.4264,13.4035,13.4188,395300.0
2011-06-08 15:30:00,17.55,17.63,17.55,17.62,1169700.0,13.4111,13.4723,13.4111,13.4646,1169700.0
2011-06-09 09:30:00,17.6,17.61,17.38,17.45,375200.0,13.4493,13.457,13.2812,13.3347,375200.0
2011-06-09 10:00:00,17.46,17.58,17.46,17.56,317700.0,13.3424,13.4341,13.3424,13.4188,317700.0
2011-06-09 10:30:00,17.55,17.64,17.54,17.54,445800.0,13.4111,13.4799,13.4035,13.4035,445800.0
2011-06-09 11:00:00,17.55,17.55,17.49,17.53,219800.0,13.4111,13.4111,13.3653,13.3958,219800.0
2011-06-09 11:30:00,17.53,17.55,17.51,17.52,469800.0,13.3958,13.4111,13.3806,13.3882,469800.0
2011-06-09 12:00:00,17.53,17.53,17.5,17.52,90100.0,13.3958,13.3958,13.3729,13.3882,90100.0
2011-06-09 12:30:00,17.51,17.56,17.49,17.55,663600.0,13.3806,13.4188,13.3653,13.4111,663600.0
2011-06-09 13:00:00,17.55,17.57,17.53,17.55,176900.0,13.4111,13.4264,13.3958,13.4111,176900.0
2011-06-09 13:30:00,17.54,17.56,17.54,17.55,116700.0,13.4035,13.4188,13.4035,13.4111,116700.0
2011-06-09 14:00:00,17.55,17.56,17.54,17.54,123400.0,13.4111,13.4188,13.4035,13.4035,123400.0
2011-06-09 14:30:00,17.55,17.55,17.53,17.55,130100.0,13.4111,13.4111,13.3958,13.4111,130100.0
2011-06-09 15:00:00,17.55,17.55,17.52,17.52,400900.0,13.4111,13.4111,13.3882,13.3882,400900.0
2011-06-09 15:30:00,17.52,17.54,17.46,17.48,1183800.0,13.3882,13.4035,13.3424,13.3576,1183800.0
2011-06-10 09:30:00,17.41,17.52,17.41,17.51,375400.0,13.3041,13.3882,13.3041,13.3806,375400.0
2011-06-10 10:00:00,17.52,17.55,17.45,17.46,218500.0,13.3882,13.4111,13.3347,13.3424,218500.0
2011-06-10 10:30:00,17.46,17.49,17.4,17.46,244600.0,13.3424,13.3653,13.2965,13.3424,244600.0
2011-06-10 11:00:00,17.47,17.47,17.35,17.36,160600.0,13.35,13.35,13.2583,13.2659,160600.0
2011-06-10 11:30:00,17.35,17.37,17.32,17.32,211300.0,13.2583,13.2736,13.2354,13.2354,211300.0
2011-06-10 12:00:00,17.32,17.36,17.22,17.26,384300.0,13.2354,13.2659,13.159,13.1895,384300.0
2011-06-10 12:30:00,17.26,17.35,17.26,17.3,220300.0,13.1895,13.2583,13.1895,13.2201,220300.0
2011-06-10 13:00:00,17.31,17.31,17.24,17.24,140100.0,13.2277,13.2277,13.1742,13.1742,140100.0
2011-06-10 13:30:00,17.24,17.25,17.13,17.14,247400.0,13.1742,13.1819,13.0902,13.0978,247400.0
2011-06-10 14:00:00,17.14,17.28,17.14,17.23,384800.0,13.0978,13.2048,13.0978,13.1666,384800.0
2011-06-10 14:30:00,17.23,17.24,17.16,17.23,234200.0,13.1666,13.1742,13.1131,13.1666,234200.0
2011-06-10 15:00:00,17.24,17.24,17.16,17.18,364700.0,13.1742,13.1742,13.1131,13.1284,364700.0
2011-06-10 15:30:00,17.18,17.19,17.1,17.12,777000.0,13.1284,13.136,13.0673,13.0825,777000.0
2011-06-13 09:30:00,17.19,17.43,17.09,17.43,296900.0,13.136,13.3194,13.0596,13.3194,296900.0
2011-06-13 10:00:00,17.43,17.46,17.3,17.44,449400.0,13.3194,13.3424,13.2201,13.3271,449400.0
2011-06-13 10:30:00,17.45,17.54,17.42,17.53,216700.0,13.3347,13.4035,13.3118,13.3958,216700.0
2011-06-13 11:00:00,17.54,17.6,17.52,17.53,315300.0,13.4035,13.4493,13.3882,13.3958,315300.0
2011-06-13 11:30:00,17.53,17.53,17.43,17.48,443700.0,13.3958,13.3958,13.3194,13.3576,443700.0
2011-06-13 12:00:00,17.48,17.62,17.48,17.61,409100.0,13.3576,13.4646,13.3576,13.457,409100.0
2011-06-13 12:30:00,17.61,17.73,17.6,17.69,527800.0,13.457,13.5487,13.4493,13.5181,527800.0
2011-06-13 13:00:00,17.68,17.69,17.58,17.62,185500.0,13.5105,13.5181,13.4341,13.4646,185500.0
2011-06-13 13:30:00,17.62,17.72,17.62,17.72,166400.0,13.4646,13.541,13.4646,13.541,166400.0
2011-06-13 14:00:00,17.71,17.76,17.69,17.69,239000.0,13.5334,13.5716,13.5181,13.5181,239000.0
2011-06-13 14:30:00,17.69,17.72,17.61,17.61,248300.0,13.5181,13.541,13.457,13.457,248300.0
2011-06-13 15:00:00,17.61,17.69,17.59,17.63,313500.0,13.457,13.5181,13.4417,13.4723,313500.0
2011-06-13 15:30:00,17.64,17.66,17.58,17.62,764300.0,13.4799,13.4952,13.4341,13.4646,764300.0
2011-06-14 09:30:00,17.81,18.03,17.75,18.0,702400.0,13.6098,13.7779,13.564,13.755,702400.0
2011-06-14 10:00:00,18.0,18.05,17.97,17.98,623200.0,13.755,13.7932,13.7321,13.7397,623200.0
2011-06-14 10:30:00,17.98,18.07,17.96,18.05,268900.0,13.7397,13.8085,13.7244,13.7932,268900.0
2011-06-14 11:00:00,18.06,18.12,18.02,18.02,293000.0,13.8009,13.8467,13.7703,13.7703,293000.0
2011-06-14 11:30:00,18.02,18.08,17.95,18.07,261200.0,13.7703,13.8161,13.7168,13.8085,261200.0
2011-06-14 12:00:00,18.07,18.11,18.06,18.11,183600.0,13.8085,13.8391,13.8009,13.8391,183600.0
2011-06-14 12:30:00,18.11,18.11,18.07,18.09,195400.0,13.8391,13.8391,13.8085,13.8238,195400.0
2011-06-14 13:00:00,18.09,18.12,18.09,18.09,161200.0,13.8238,13.8467,13.8238,13.8238,161200.0
2011-06-14 13:30:00,18.1,18.12,18.09,18.11,185900.0,13.8314,13.8467,13.8238,13.8391,185900.0
2011-06-14 14:00:00,18.1,18.14,18.1,18.11,224200.0,13.8314,13.862,13.8314,13.8391,224200.0
2011-06-14 14:30:00,18.12,18.12,18.04,18.1,250900.0,13.8467,13.8467,13.7856,13.8314,250900.0
2011-06-14 15:00:00,18.11,18.14,18.09,18.11,368000.0,13.8391,13.862,13.8238,13.8391,368000.0
2011-06-14 15:30:00,18.1,18.12,18.04,18.09,1168100.0,13.8314,13.8467,13.7856,13.8238,1168100.0
2011-06-15 09:30:00,17.96,17.96,17.83,17.91,162100.0,13.7244,13.7244,13.6251,13.6862,162100.0
2011-06-15 10:00:00,17.9,17.92,17.85,17.89,124600.0,13.6786,13.6939,13.6404,13.6709,124600.0
2011-06-15 10:30:00,17.9,17.92,17.87,17.9,122500.0,13.6786,13.6939,13.6557,13.6786,122500.0
2011-06-15 11:00:00,17.89,17.94,17.89,17.92,173300.0,13.6709,13.7092,13.6709,13.6939,173300.0
2011-06-15 11:30:00,17.93,17.94,17.77,17.79,236300.0,13.7015,13.7092,13.5792,13.5945,236300.0
2011-06-15 12:00:00,17.79,17.79,17.65,17.68,156200.0,13.5945,13.5945,13.4875,13.5105,156200.0
2011-06-15 12:30:00,17.69,17.79,17.65,17.67,182500.0,13.5181,13.5945,13.4875,13.5028,182500.0
2011-06-15 13:00:00,17.67,17.67,17.6,17.66,159800.0,13.5028,13.5028,13.4493,13.4952,159800.0
2011-06-15 13:30:00,17.67,17.67,17.62,17.66,138700.0,13.5028,13.5028,13.4646,13.4952,138700.0
2011-06-15 14:00:00,17.66,17.71,17.6,17.6,227300.0,13.4952,13.5334,13.4493,13.4493,227300.0
2011-06-15 14:30:00,17.61,17.65,17.55,17.56,272200.0,13.457,13.4875,13.4111,13.4188,272200.0
2011-06-15 15:00:00,17.56,17.61,17.52,17.58,338100.0,13.4188,13.457,13.3882,13.4341,338100.0
2011-06-15 15:30:00,17.58,17.61,17.56,17.58,1395800.0,13.4341,13.457,13.4188,13.4341,1395800.0
2011-06-16 09:30:00,17.77,17.92,17.67,17.89,331700.0,13.5792,13.6939,13.5028,13.6709,331700.0
2011-06-16 10:00:00,17.88,17.88,17.69,17.84,356000.0,13.6633,13.6633,13.5181,13.6327,356000.0
2011-06-16 10:30:00,17.84,17.9,17.82,17.89,150000.0,13.6327,13.6786,13.6175,13.6709,150000.0
2011-06-16 11:00:00,17.9,17.9,17.8,17.86,213900.0,13.6786,13.6786,13.6022,13.648,213900.0
2011-06-16 11:30:00,17.85,17.9,17.82,17.85,160500.0,13.6404,13.6786,13.6175,13.6404,160500.0
2011-06-16 12:00:00,17.85,17.89,17.85,17.85,143900.0,13.6404,13.6709,13.6404,13.6404,143900.0
2011-06-16 12:30:00,17.85,17.86,17.81,17.81,74000.0,13.6404,13.648,13.6098,13.6098,74000.0
2011-06-16 13:00:00,17.81,17.83,17.77,17.8,129100.0,13.6098,13.6251,13.5792,13.6022,129100.0
2011-06-16 13:30:00,17.8,17.8,17.67,17.69,185200.0,13.6022,13.6022,13.5028,13.5181,185200.0
2011-06-16 14:00:00,17.69,17.76,17.66,17.73,223700.0,13.5181,13.5716,13.4952,13.5487,223700.0
2011-06-16 14:30:00,17.73,17.84,17.69,17.81,424300.0,13.5487,13.6327,13.5181,13.6098,424300.0
2011-06-16 15:00:00,17.81,17.98,17.81,17.96,759400.0,13.6098,13.7397,13.6098,13.7244,759400.0
2011-06-16 15:30:00,17.96,18.14,17.95,18.07,1143200.0,13.7244,13.862,13.7168,13.8085,1143200.0
2011-06-17 09:30:00,18.17,18.25,18.04,18.07,532800.0,13.8849,13.946,13.7856,13.8085,532800.0
2011-06-17 10:00:00,18.06,18.14,18.06,18.1,204300.0,13.8009,13.862,13.8009,13.8314,204300.0
2011-06-17 10:30:00,18.1,18.32,18.1,18.32,397300.0,13.8314,13.9995,13.8314,13.9995,397300.0
2011-06-17 11:00:00,18.31,18.37,18.26,18.37,434900.0,13.9919,14.0377,13.9537,14.0377,434900.0
2011-06-17 11:30:00,18.37,18.37,18.3,18.33,221800.0,14.0377,14.0377,13.9843,14.0072,221800.0
2011-06-17 12:00:00,18.33,18.34,18.25,18.25,245700.0,14.0072,14.0148,13.946,13.946,245700.0
2011-06-17 12:30:00,18.25,18.27,18.22,18.22,100900.0,13.946,13.9613,13.9231,13.9231,100900.0
2011-06-17 13:00:00,18.23,18.26,18.2,18.23,124600.0,13.9308,13.9537,13.9078,13.9308,124600.0
2011-06-17 13:30:00,18.23,18.26,18.23,18.24,132100.0,13.9308,13.9537,13.9308,13.9384,132100.0
2011-06-17 14:00:00,18.25,18.29,18.22,18.28,310100.0,13.946,13.9766,13.9231,13.969,310100.0
2011-06-17 14:30:00,18.28,18.29,18.24,18.25,219200.0,13.969,13.9766,13.9384,13.946,219200.0
2011-06-17 15:00:00,18.25,18.26,18.13,18.19,301100.0,13.946,13.9537,13.8543,13.9002,301100.0
2011-06-17 15:30:00,18.19,18.25,18.16,18.19,922800.0,13.9002,13.946,13.8773,13.9002,922800.0
2011-06-20 09:30:00,18.12,18.2,18.03,18.13,172200.0,13.8467,13.9078,13.7779,13.8543,172200.0
2011-06-20 10:00:00,18.13,18.17,18.1,18.16,147500.0,13.8543,13.8849,13.8314,13.8773,147500.0
2011-06-20 10:30:00,18.16,18.21,18.16,18.16,130900.0,13.8773,13.9155,13.8773,13.8773,130900.0
2011-06-20 11:00:00,18.17,18.28,18.16,18.28,143500.0,13.8849,13.969,13.8773,13.969,143500.0
2011-06-20 11:30:00,18.28,18.3,18.25,18.27,151300.0,13.969,13.9843,13.946,13.9613,151300.0
2011-06-20 12:00:00,18.28,18.3,18.24,18.3,205200.0,13.969,13.9843,13.9384,13.9843,205200.0
2011-06-20 12:30:00,18.3,18.3,18.24,18.25,133800.0,13.9843,13.9843,13.9384,13.946,133800.0
2011-06-20 13:00:00,18.25,18.32,18.24,18.32,135800.0,13.946,13.9995,13.9384,13.9995,135800.0
2011-06-20 13:30:00,18.32,18.32,18.25,18.25,140300.0,13.9995,13.9995,13.946,13.946,140300.0
2011-06-20 14:00:00,18.25,18.3,18.22,18.25,140500.0,13.946,13.9843,13.9231,13.946,140500.0
2011-06-20 14:30:00,18.24,18.3,18.24,18.27,177500.0,13.9384,13.9843,13.9384,13.9613,177500.0
2011-06-20 15:00:00,18.28,18.28,18.23,18.24,246000.0,13.969,13.969,13.9308,13.9384,246000.0
2011-06-20 15:30:00,18.24,18.29,18.23,18.27,589400.0,13.9384,13.9766,13.9308,13.9613,589400.0
2011-06-21 09:30:00,18.41,18.41,18.27,18.27,159900.0,14.0683,14.0683,13.9613,13.9613,159900.0
2011-06-21 10:00:00,18.28,18.48,18.25,18.43,234100.0,13.969,14.1218,13.946,14.0836,234100.0
2011-06-21 10:30:00,18.42,18.5,18.37,18.48,183200.0,14.076,14.1371,14.0377,14.1218,183200.0
2011-06-21 11:00:00,18.49,18.49,18.37,18.37,205000.0,14.1294,14.1294,14.0377,14.0377,205000.0
2011-06-21 11:30:00,18.37,18.42,18.35,18.38,181800.0,14.0377,14.076,14.0225,14.0454,181800.0
2011-06-21 12:00:00,18.38,18.4,18.33,18.38,113900.0,14.0454,14.0607,14.0072,14.0454,113900.0
2011-06-21 12:30:00,18.38,18.41,18.37,18.4,158400.0,14.0454,14.0683,14.0377,14.0607,158400.0
2011-06-21 13:00:00,18.4,18.41,18.37,18.37,73300.0,14.0607,14.0683,14.0377,14.0377,73300.0
2011-06-21 13:30:00,18.38,18.38,18.33,18.33,78800.0,14.0454,14.0454,14.0072,14.0072,78800.0
2011-06-21 14:00:00,18.33,18.39,18.33,18.39,145400.0,14.0072,14.053,14.0072,14.053,145400.0
2011-06-21 14:30:00,18.38,18.44,18.38,18.43,201400.0,14.0454,14.0912,14.0454,14.0836,201400.0
2011-06-21 15:00:00,18.44,18.49,18.42,18.43,322300.0,14.0912,14.1294,14.076,14.0836,322300.0
2011-06-21 15:30:00,18.44,18.45,18.39,18.42,534700.0,14.0912,14.0989,14.053,14.076,534700.0
2011-06-22 09:30:00,18.39,18.46,18.37,18.39,121600.0,14.053,14.1065,14.0377,14.053,121600.0
2011-06-22 10:00:00,18.39,18.44,18.31,18.32,82500.0,14.053,14.0912,13.9919,13.9995,82500.0
2011-06-22 10:30:00,18.32,18.38,18.29,18.37,123500.0,13.9995,14.0454,13.9766,14.0377,123500.0
2011-06-22 11:00:00,18.37,18.47,18.37,18.44,173300.0,14.0377,14.1142,14.0377,14.0912,173300.0
2011-06-22 11:30:00,18.44,18.5,18.43,18.48,191000.0,14.0912,14.1371,14.0836,14.1218,191000.0
2011-06-22 12:00:00,18.46,18.5,18.44,18.48,123700.0,14.1065,14.1371,14.0912,14.1218,123700.0
2011-06-22 12:30:00,18.49,18.52,18.43,18.51,150100.0,14.1294,14.1524,14.0836,14.1447,150100.0
2011-06-22 13:00:00,18.52,18.52,18.44,18.51,626100.0,14.1524,14.1524,14.0912,14.1447,626100.0
2011-06-22 13:30:00,18.52,18.52,18.48,18.5,149300.0,14.1524,14.1524,14.1218,14.1371,149300.0
2011-06-22 14:00:00,18.5,18.52,18.44,18.47,200800.0,14.1371,14.1524,14.0912,14.1142,200800.0
2011-06-22 14:30:00,18.47,18.47,18.35,18.37,191000.0,14.1142,14.1142,14.0225,14.0377,191000.0
2011-06-22 15:00:00,18.36,18.38,18.33,18.36,238800.0,14.0301,14.0454,14.0072,14.0301,238800.0
2011-06-22 15:30:00,18.35,18.36,18.28,18.3,713000.0,14.0225,14.0301,13.969,13.9843,713000.0
2011-06-23 09:30:00,18.15,18.32,18.03,18.26,528900.0,13.8696,13.9995,13.7779,13.9537,528900.0
2011-06-23 10:00:00,18.27,18.3,18.21,18.26,398800.0,13.9613,13.9843,13.9155,13.9537,398800.0
2011-06-23 10:30:00,18.25,18.38,18.24,18.33,884000.0,13.946,14.0454,13.9384,14.0072,884000.0
2011-06-23 11:00:00,18.33,18.38,18.3,18.37,570800.0,14.0072,14.0454,13.9843,14.0377,570800.0
2011-06-23 11:30:00,18.36,18.39,18.33,18.34,327300.0,14.0301,14.053,14.0072,14.0148,327300.0
2011-06-23 12:00:00,18.34,18.37,18.32,18.36,283800.0,14.0148,14.0377,13.9995,14.0301,283800.0
2011-06-23 12:30:00,18.36,18.47,18.35,18.46,255100.0,14.0301,14.1142,14.0225,14.1065,255100.0
2011-06-23 13:00:00,18.45,18.51,18.44,18.5,258700.0,14.0989,14.1447,14.0912,14.1371,258700.0
2011-06-23 13:30:00,18.5,18.55,18.48,18.5,415500.0,14.1371,14.1753,14.1218,14.1371,415500.0
2011-06-23 14:00:00,18.5,18.51,18.43,18.45,587100.0,14.1371,14.1447,14.0836,14.0989,587100.0
2011-06-23 14:30:00,18.45,18.61,18.44,18.58,657000.0,14.0989,14.2211,14.0912,14.1982,657000.0
2011-06-23 15:00:00,18.6,18.61,18.49,18.54,1484000.0,14.2135,14.2211,14.1294,14.1677,1484000.0
2011-06-23 15:30:00,18.53,18.76,18.51,18.72,1737800.0,14.16,14.3358,14.1447,14.3052,1737800.0
2011-06-24 09:30:00,18.61,19.04,18.61,18.9,646000.0,14.2211,14.5497,14.2211,14.4428,646000.0
2011-06-24 10:00:00,18.91,18.97,18.78,18.85,520300.0,14.4504,14.4962,14.3511,14.4045,520300.0
2011-06-24 10:30:00,18.84,19.01,18.83,18.88,489500.0,14.3969,14.5268,14.3893,14.4275,489500.0
2011-06-24 11:00:00,18.89,18.93,18.88,18.89,472000.0,14.4351,14.4657,14.4275,14.4351,472000.0
2011-06-24 11:30:00,18.89,18.9,18.79,18.8,542700.0,14.4351,14.4428,14.3587,14.3663,542700.0
2011-06-24 12:00:00,18.8,18.81,18.75,18.76,181300.0,14.3663,14.374,14.3281,14.3358,181300.0
2011-06-24 12:30:00,18.77,18.87,18.76,18.86,535600.0,14.3434,14.4198,14.3358,14.4122,535600.0
2011-06-24 13:00:00,18.86,18.87,18.83,18.86,218700.0,14.4122,14.4198,14.3893,14.4122,218700.0
2011-06-24 13:30:00,18.86,18.96,18.85,18.95,315200.0,14.4122,14.4886,14.4045,14.481,315200.0
2011-06-24 14:00:00,18.94,18.95,18.88,18.89,202100.0,14.4733,14.481,14.4275,14.4351,202100.0
2011-06-24 14:30:00,18.89,18.96,18.88,18.9,335800.0,14.4351,14.4886,14.4275,14.4428,335800.0
2011-06-24 15:00:00,18.9,18.93,18.88,18.92,532800.0,14.4428,14.4657,14.4275,14.458,532800.0
2011-06-24 15:30:00,18.92,18.95,18.9,18.92,1194900.0,14.458,14.481,14.4428,14.458,1194900.0
2011-06-27 09:30:00,18.9,19.0,18.88,18.94,489900.0,14.4428,14.5192,14.4275,14.4733,489900.0
2011-06-27 10:00:00,18.94,18.98,18.88,18.96,324800.0,14.4733,14.5039,14.4275,14.4886,324800.0
2011-06-27 10:30:00,18.96,19.0,18.92,18.93,345300.0,14.4886,14.5192,14.458,14.4657,345300.0
2011-06-27 11:00:00,18.94,18.95,18.91,18.91,274500.0,14.4733,14.481,14.4504,14.4504,274500.0
2011-06-27 11:30:00,18.91,19.03,18.88,19.0,274500.0,14.4504,14.5421,14.4275,14.5192,274500.0
2011-06-27 12:00:00,19.0,19.01,18.94,18.99,201100.0,14.5192,14.5268,14.4733,14.5115,201100.0
2011-06-27 12:30:00,18.99,19.01,18.97,18.98,153100.0,14.5115,14.5268,14.4962,14.5039,153100.0
2011-06-27 13:00:00,18.98,19.01,18.97,18.98,221200.0,14.5039,14.5268,14.4962,14.5039,221200.0
2011-06-27 13:30:00,18.99,18.99,18.89,18.89,157600.0,14.5115,14.5115,14.4351,14.4351,157600.0
2011-06-27 14:00:00,18.9,18.94,18.88,18.9,241700.0,14.4428,14.4733,14.4275,14.4428,241700.0
2011-06-27 14:30:00,18.9,18.95,18.89,18.95,279800.0,14.4428,14.481,14.4351,14.481,279800.0
2011-06-27 15:00:00,18.94,18.97,18.91,18.96,394100.0,14.4733,14.4962,14.4504,14.4886,394100.0
2011-06-27 15:30:00,18.97,18.97,18.92,18.95,1080700.0,14.4962,14.4962,14.458,14.481,1080700.0
2011-06-28 09:30:00,18.93,19.02,18.77,19.01,960300.0,14.4657,14.5345,14.3434,14.5268,960300.0
2011-06-28 10:00:00,19.0,19.13,18.99,19.06,664200.0,14.5192,14.6185,14.5115,14.565,664200.0
2011-06-28 10:30:00,19.06,19.14,18.99,19.0,525300.0,14.565,14.6262,14.5115,14.5192,525300.0
2011-06-28 11:00:00,19.0,19.0,18.85,18.95,482100.0,14.5192,14.5192,14.4045,14.481,482100.0
2011-06-28 11:30:00,18.94,18.95,18.89,18.91,160200.0,14.4733,14.481,14.4351,14.4504,160200.0
2011-06-28 12:00:00,18.92,19.03,18.91,19.02,285200.0,14.458,14.5421,14.4504,14.5345,285200.0
2011-06-28 12:30:00,19.02,19.03,18.92,18.93,120500.0,14.5345,14.5421,14.458,14.4657,120500.0
2011-06-28 13:00:00,18.93,19.01,18.91,18.98,368100.0,14.4657,14.5268,14.4504,14.5039,368100.0
2011-06-28 13:30:00,18.98,19.06,18.93,19.06,366800.0,14.5039,14.565,14.4657,14.565,366800.0
2011-06-28 14:00:00,19.05,19.07,19.02,19.06,258500.0,14.5574,14.5727,14.5345,14.565,258500.0
2011-06-28 14:30:00,19.06,19.07,19.04,19.06,356700.0,14.565,14.5727,14.5497,14.565,356700.0
2011-06-28 15:00:00,19.06,19.11,19.03,19.1,380800.0,14.565,14.6032,14.5421,14.5956,380800.0
2011-06-28 15:30:00,19.09,19.16,19.07,19.16,1182500.0,14.5879,14.6414,14.5727,14.6414,1182500.0
2011-06-29 09:30:00,19.21,19.29,18.99,19.09,591000.0,14.6796,14.7408,14.5115,14.5879,591000.0
2011-06-29 10:00:00,19.09,19.24,19.05,19.21,406400.0,14.5879,14.7026,14.5574,14.6796,406400.0
2011-06-29 10:30:00,19.21,19.3,19.18,19.29,290200.0,14.6796,14.7484,14.6567,14.7408,290200.0
2011-06-29 11:00:00,19.28,19.37,19.27,19.37,660500.0,14.7331,14.8019,14.7255,14.8019,660500.0
2011-06-29 11:30:00,19.37,19.41,19.36,19.4,314800.0,14.8019,14.8325,14.7943,14.8248,314800.0
2011-06-29 12:00:00,19.4,19.44,19.37,19.41,502800.0,14.8248,14.8554,14.8019,14.8325,502800.0
2011-06-29 12:30:00,19.4,19.43,19.39,19.41,576200.0,14.8248,14.8478,14.8172,14.8325,576200.0
2011-06-29 13:00:00,19.41,19.45,19.39,19.44,1068900.0,14.8325,14.863,14.8172,14.8554,1068900.0
2011-06-29 13:30:00,19.44,19.44,19.38,19.4,302900.0,14.8554,14.8554,14.8096,14.8248,302900.0
2011-06-29 14:00:00,19.4,19.42,19.34,19.36,292600.0,14.8248,14.8401,14.779,14.7943,292600.0
2011-06-29 14:30:00,19.35,19.42,19.35,19.4,315000.0,14.7866,14.8401,14.7866,14.8248,315000.0
2011-06-29 15:00:00,19.4,19.42,19.31,19.33,649900.0,14.8248,14.8401,14.7561,14.7713,649900.0
2011-06-29 15:30:00,19.33,19.37,19.3,19.35,920300.0,14.7713,14.8019,14.7484,14.7866,920300.0
2011-06-30 09:30:00,19.42,19.63,19.39,19.57,1285200.0,14.8401,15.0006,14.8172,14.9547,1285200.0
2011-06-30 10:00:00,19.58,19.58,19.48,19.48,394600.0,14.9624,14.9624,14.886,14.886,394600.0
2011-06-30 10:30:00,19.48,19.49,19.38,19.45,482200.0,14.886,14.8936,14.8096,14.863,482200.0
2011-06-30 11:00:00,19.45,19.45,19.35,19.39,365500.0,14.863,14.863,14.7866,14.8172,365500.0
2011-06-30 11:30:00,19.38,19.45,19.38,19.44,357600.0,14.8096,14.863,14.8096,14.8554,357600.0
2011-06-30 12:00:00,19.45,19.46,19.39,19.45,454300.0,14.863,14.8707,14.8172,14.863,454300.0
2011-06-30 12:30:00,19.45,19.51,19.43,19.45,431400.0,14.863,14.9089,14.8478,14.863,431400.0
2011-06-30 13:00:00,19.44,19.45,19.38,19.4,164000.0,14.8554,14.863,14.8096,14.8248,164000.0
2011-06-30 13:30:00,19.41,19.41,19.39,19.4,348900.0,14.8325,14.8325,14.8172,14.8248,348900.0
2011-06-30 14:00:00,19.41,19.43,19.32,19.38,274900.0,14.8325,14.8478,14.7637,14.8096,274900.0
2011-06-30 14:30:00,19.38,19.4,19.35,19.38,240700.0,14.8096,14.8248,14.7866,14.8096,240700.0
2011-06-30 15:00:00,19.38,19.42,19.37,19.4,326900.0,14.8096,14.8401,14.8019,14.8248,326900.0
2011-06-30 15:30:00,19.4,19.43,19.36,19.4,1176600.0,14.8248,14.8478,14.7943,14.8248,1176600.0
2011-07-01 09:30:00,19.5,19.7,19.45,19.48,742600.0,14.9013,15.0541,14.863,14.886,742600.0
2011-07-01 10:00:00,19.48,19.6,19.48,19.51,537500.0,14.886,14.9777,14.886,14.9089,537500.0
2011-07-01 10:30:00,19.52,19.56,19.45,19.45,462300.0,14.9165,14.9471,14.863,14.863,462300.0
2011-07-01 11:00:00,19.46,19.47,19.39,19.47,344500.0,14.8707,14.8783,14.8172,14.8783,344500.0
2011-07-01 11:30:00,19.46,19.48,19.44,19.44,240900.0,14.8707,14.886,14.8554,14.8554,240900.0
2011-07-01 12:00:00,19.45,19.45,19.39,19.43,228400.0,14.863,14.863,14.8172,14.8478,228400.0
2011-07-01 12:30:00,19.43,19.5,19.41,19.49,193400.0,14.8478,14.9013,14.8325,14.8936,193400.0
2011-07-01 13:00:00,19.5,19.52,19.48,19.5,265300.0,14.9013,14.9165,14.886,14.9013,265300.0
2011-07-01 13:30:00,19.5,19.51,19.46,19.46,329200.0,14.9013,14.9089,14.8707,14.8707,329200.0
2011-07-01 14:00:00,19.47,19.51,19.45,19.5,182400.0,14.8783,14.9089,14.863,14.9013,182400.0
2011-07-01 14:30:00,19.5,19.54,19.49,19.54,265500.0,14.9013,14.9318,14.8936,14.9318,265500.0
2011-07-01 15:00:00,19.54,19.54,19.5,19.5,153000.0,14.9318,14.9318,14.9013,14.9013,153000.0
2011-07-01 15:30:00,19.51,19.57,19.48,19.54,1032900.0,14.9089,14.9547,14.886,14.9318,1032900.0
2011-07-05 09:30:00,19.55,19.58,19.22,19.3,274700.0,14.9395,14.9624,14.6873,14.7484,274700.0
2011-07-05 10:00:00,19.3,19.35,19.23,19.23,355900.0,14.7484,14.7866,14.6949,14.6949,355900.0
2011-07-05 10:30:00,19.23,19.38,19.23,19.27,393000.0,14.6949,14.8096,14.6949,14.7255,393000.0
2011-07-05 11:00:00,19.27,19.33,19.23,19.23,192500.0,14.7255,14.7713,14.6949,14.6949,192500.0
2011-07-05 11:30:00,19.23,19.3,19.2,19.3,208200.0,14.6949,14.7484,14.672,14.7484,208200.0
2011-07-05 12:00:00,19.3,19.3,19.27,19.3,172400.0,14.7484,14.7484,14.7255,14.7484,172400.0
2011-07-05 12:30:00,19.3,19.3,19.19,19.2,230500.0,14.7484,14.7484,14.6644,14.672,230500.0
2011-07-05 13:00:00,19.2,19.22,19.18,19.2,251200.0,14.672,14.6873,14.6567,14.672,251200.0
2011-07-05 13:30:00,19.2,19.28,19.19,19.28,225100.0,14.672,14.7331,14.6644,14.7331,225100.0
2011-07-05 14:00:00,19.28,19.3,19.21,19.21,289500.0,14.7331,14.7484,14.6796,14.6796,289500.0
2011-07-05 14:30:00,19.21,19.24,19.2,19.23,260700.0,14.6796,14.7026,14.672,14.6949,260700.0
2011-07-05 15:00:00,19.24,19.25,19.21,19.23,388100.0,14.7026,14.7102,14.6796,14.6949,388100.0
2011-07-05 15:30:00,19.23,19.27,19.21,19.26,936400.0,14.6949,14.7255,14.6796,14.7179,936400.0
2011-07-06 09:30:00,19.25,19.46,19.24,19.27,302700.0,14.7102,14.8707,14.7026,14.7255,302700.0
2011-07-06 10:00:00,19.26,19.3,19.08,19.14,367700.0,14.7179,14.7484,14.5803,14.6262,367700.0
2011-07-06 10:30:00,19.13,19.18,19.09,19.1,257500.0,14.6185,14.6567,14.5879,14.5956,257500.0
2011-07-06 11:00:00,19.1,19.15,19.08,19.12,196900.0,14.5956,14.6338,14.5803,14.6109,196900.0
2011-07-06 11:30:00,19.11,19.14,19.09,19.1,263800.0,14.6032,14.6262,14.5879,14.5956,263800.0
2011-07-06 12:00:00,19.11,19.14,19.1,19.12,155200.0,14.6032,14.6262,14.5956,14.6109,155200.0
2011-07-06 12:30:00,19.12,19.13,19.12,19.12,107100.0,14.6109,14.6185,14.6109,14.6109,107100.0
2011-07-06 13:00:00,19.12,19.13,19.09,19.09,175600.0,14.6109,14.6185,14.5879,14.5879,175600.0
2011-07-06 13:30:00,19.1,19.13,19.09,19.12,186100.0,14.5956,14.6185,14.5879,14.6109,186100.0
2011-07-06 14:00:00,19.13,19.14,19.11,19.13,209600.0,14.6185,14.6262,14.6032,14.6185,209600.0
2011-07-06 14:30:00,19.13,19.19,19.12,19.15,177100.0,14.6185,14.6644,14.6109,14.6338,177100.0
2011-07-06 15:00:00,19.15,19.18,19.14,19.17,266500.0,14.6338,14.6567,14.6262,14.6491,266500.0
2011-07-06 15:30:00,19.18,19.24,19.17,19.23,649300.0,14.6567,14.7026,14.6491,14.6949,649300.0
2011-07-07 09:30:00,19.36,19.43,19.27,19.27,225000.0,14.7943,14.8478,14.7255,14.7255,225000.0
2011-07-07 10:00:00,19.27,19.3,19.16,19.2,279000.0,14.7255,14.7484,14.6414,14.672,279000.0
2011-07-07 10:30:00,19.21,19.29,19.18,19.19,182500.0,14.6796,14.7408,14.6567,14.6644,182500.0
2011-07-07 11:00:00,19.18,19.23,19.18,19.21,173600.0,14.6567,14.6949,14.6567,14.6796,173600.0
2011-07-07 11:30:00,19.21,19.28,19.2,19.27,133900.0,14.6796,14.7331,14.672,14.7255,133900.0
2011-07-07 12:00:00,19.27,19.34,19.26,19.32,175600.0,14.7255,14.779,14.7179,14.7637,175600.0
2011-07-07 12:30:00,19.33,19.34,19.22,19.22,326700.0,14.7713,14.779,14.6873,14.6873,326700.0
2011-07-07 13:00:00,19.22,19.24,19.2,19.2,164500.0,14.6873,14.7026,14.672,14.672,164500.0
2011-07-07 13:30:00,19.21,19.22,19.15,19.15,184900.0,14.6796,14.6873,14.6338,14.6338,184900.0
2011-07-07 14:00:00,19.15,19.17,19.14,19.16,389400.0,14.6338,14.6491,14.6262,14.6414,389400.0
2011-07-07 14:30:00,19.15,19.16,19.11,19.12,301700.0,14.6338,14.6414,14.6032,14.6109,301700.0
2011-07-07 15:00:00,19.13,19.13,19.06,19.07,412400.0,14.6185,14.6185,14.565,14.5727,412400.0
2011-07-07 15:30:00,19.06,19.09,19.03,19.04,1166200.0,14.565,14.5879,14.5421,14.5497,1166200.0
2011-07-08 09:30:00,18.93,18.98,18.66,18.72,420100.0,14.4657,14.5039,14.2594,14.3052,420100.0
2011-07-08 10:00:00,18.72,18.72,18.62,18.63,526600.0,14.3052,14.3052,14.2288,14.2364,526600.0
2011-07-08 10:30:00,18.62,18.63,18.6,18.6,398200.0,14.2288,14.2364,14.2135,14.2135,398200.0
2011-07-08 11:00:00,18.61,18.63,18.59,18.62,428200.0,14.2211,14.2364,14.2059,14.2288,428200.0
2011-07-08 11:30:00,18.61,18.63,18.56,18.61,330000.0,14.2211,14.2364,14.1829,14.2211,330000.0
2011-07-08 12:00:00,18.62,18.63,18.6,18.61,179100.0,14.2288,14.2364,14.2135,14.2211,179100.0
2011-07-08 12:30:00,18.61,18.66,18.6,18.64,517500.0,14.2211,14.2594,14.2135,14.2441,517500.0
2011-07-08 13:00:00,18.63,18.63,18.59,18.62,226500.0,14.2364,14.2364,14.2059,14.2288,226500.0
2011-07-08 13:30:00,18.62,18.64,18.59,18.6,268400.0,14.2288,14.2441,14.2059,14.2135,268400.0
2011-07-08 14:00:00,18.6,18.63,18.58,18.6,362900.0,14.2135,14.2364,14.1982,14.2135,362900.0
2011-07-08 14:30:00,18.6,18.63,18.58,18.6,274700.0,14.2135,14.2364,14.1982,14.2135,274700.0
2011-07-08 15:00:00,18.6,18.66,18.59,18.63,428500.0,14.2135,14.2594,14.2059,14.2364,428500.0
2011-07-08 15:30:00,18.63,18.67,18.62,18.65,1278400.0,14.2364,14.267,14.2288,14.2517,1278400.0
2011-07-11 09:30:00,18.53,18.56,18.3,18.56,409600.0,14.16,14.1829,13.9843,14.1829,409600.0
2011-07-11 10:00:00,18.55,18.57,18.46,18.57,211700.0,14.1753,14.1906,14.1065,14.1906,211700.0
2011-07-11 10:30:00,18.57,18.6,18.5,18.5,200000.0,14.1906,14.2135,14.1371,14.1371,200000.0
2011-07-11 11:00:00,18.51,18.54,18.46,18.5,192000.0,14.1447,14.1677,14.1065,14.1371,192000.0
2011-07-11 11:30:00,18.5,18.53,18.46,18.5,282800.0,14.1371,14.16,14.1065,14.1371,282800.0
2011-07-11 12:00:00,18.5,18.5,18.46,18.48,115300.0,14.1371,14.1371,14.1065,14.1218,115300.0
2011-07-11 12:30:00,18.48,18.49,18.39,18.4,132500.0,14.1218,14.1294,14.053,14.0607,132500.0
2011-07-11 13:00:00,18.4,18.42,18.38,18.4,131500.0,14.0607,14.076,14.0454,14.0607,131500.0
2011-07-11 13:30:00,18.39,18.42,18.36,18.41,175200.0,14.053,14.076,14.0301,14.0683,175200.0
2011-07-11 14:00:00,18.42,18.42,18.39,18.41,121800.0,14.076,14.076,14.053,14.0683,121800.0
2011-07-11 14:30:00,18.41,18.41,18.36,18.37,193000.0,14.0683,14.0683,14.0301,14.0377,193000.0
2011-07-11 15:00:00,18.38,18.42,18.34,18.42,268500.0,14.0454,14.076,14.0148,14.076,268500.0
2011-07-11 15:30:00,18.42,18.46,18.39,18.43,838800.0,14.076,14.1065,14.053,14.0836,838800.0
2011-07-12 09:30:00,18.34,18.64,18.34,18.64,228700.0,14.0148,14.2441,14.0148,14.2441,228700.0
2011-07-12 10:00:00,18.63,18.69,18.59,18.65,150300.0,14.2364,14.2823,14.2059,14.2517,150300.0
2011-07-12 10:30:00,18.67,18.67,18.61,18.64,140700.0,14.267,14.267,14.2211,14.2441,140700.0
2011-07-12 11:00:00,18.64,18.71,18.58,18.68,123400.0,14.2441,14.2976,14.1982,14.2746,123400.0
2011-07-12 11:30:00,18.69,18.73,18.67,18.68,100700.0,14.2823,14.3128,14.267,14.2746,100700.0
2011-07-12 12:00:00,18.69,18.7,18.65,18.66,59600.0,14.2823,14.2899,14.2517,14.2594,59600.0
2011-07-12 12:30:00,18.66,18.67,18.62,18.66,68000.0,14.2594,14.267,14.2288,14.2594,68000.0
2011-07-12 13:00:00,18.66,18.71,18.63,18.64,90800.0,14.2594,14.2976,14.2364,14.2441,90800.0
2011-07-12 13:30:00,18.63,18.68,18.62,18.65,76300.0,14.2364,14.2746,14.2288,14.2517,76300.0
2011-07-12 14:00:00,18.65,18.78,18.63,18.73,215100.0,14.2517,14.3511,14.2364,14.3128,215100.0
2011-07-12 14:30:00,18.73,18.75,18.69,18.74,167400.0,14.3128,14.3281,14.2823,14.3205,167400.0
2011-07-12 15:00:00,18.73,18.76,18.66,18.71,304200.0,14.3128,14.3358,14.2594,14.2976,304200.0
2011-07-12 15:30:00,18.71,18.73,18.61,18.62,611500.0,14.2976,14.3128,14.2211,14.2288,611500.0
2011-07-13 09:30:00,18.68,18.7,18.54,18.54,169300.0,14.2746,14.2899,14.1677,14.1677,169300.0
2011-07-13 10:00:00,18.55,18.73,18.55,18.61,278500.0,14.1753,14.3128,14.1753,14.2211,278500.0
2011-07-13 10:30:00,18.62,18.71,18.61,18.65,160700.0,14.2288,14.2976,14.2211,14.2517,160700.0
2011-07-13 11:00:00,18.65,18.71,18.61,18.66,290900.0,14.2517,14.2976,14.2211,14.2594,290900.0
2011-07-13 11:30:00,18.66,18.66,18.58,18.62,163200.0,14.2594,14.2594,14.1982,14.2288,163200.0
2011-07-13 12:00:00,18.62,18.68,18.61,18.68,107200.0,14.2288,14.2746,14.2211,14.2746,107200.0
2011-07-13 12:30:00,18.68,18.71,18.66,18.67,105800.0,14.2746,14.2976,14.2594,14.267,105800.0
2011-07-13 13:00:00,18.67,18.69,18.65,18.66,90300.0,14.267,14.2823,14.2517,14.2594,90300.0
2011-07-13 13:30:00,18.67,18.7,18.64,18.64,92700.0,14.267,14.2899,14.2441,14.2441,92700.0
2011-07-13 14:00:00,18.65,18.7,18.61,18.61,140300.0,14.2517,14.2899,14.2211,14.2211,140300.0
2011-07-13 14:30:00,18.62,18.67,18.61,18.67,138200.0,14.2288,14.267,14.2211,14.267,138200.0
2011-07-13 15:00:00,18.66,18.69,18.57,18.6,210200.0,14.2594,14.2823,14.1906,14.2135,210200.0
2011-07-13 15:30:00,18.59,18.6,18.52,18.57,473700.0,14.2059,14.2135,14.1524,14.1906,473700.0
2011-07-14 09:30:00,18.65,18.83,18.55,18.75,187900.0,14.2517,14.3893,14.1753,14.3281,187900.0
2011-07-14 10:00:00,18.74,18.78,18.7,18.76,170300.0,14.3205,14.3511,14.2899,14.3358,170300.0
2011-07-14 10:30:00,18.76,18.76,18.65,18.68,175200.0,14.3358,14.3358,14.2517,14.2746,175200.0
2011-07-14 11:00:00,18.68,18.71,18.64,18.69,122100.0,14.2746,14.2976,14.2441,14.2823,122100.0
2011-07-14 11:30:00,18.7,18.71,18.67,18.69,132500.0,14.2899,14.2976,14.267,14.2823,132500.0
2011-07-14 12:00:00,18.69,18.69,18.61,18.64,141300.0,14.2823,14.2823,14.2211,14.2441,141300.0
2011-07-14 12:30:00,18.64,18.65,18.55,18.55,83500.0,14.2441,14.2517,14.1753,14.1753,83500.0
2011-07-14 13:00:00,18.55,18.57,18.48,18.56,149700.0,14.1753,14.1906,14.1218,14.1829,149700.0
2011-07-14 13:30:00,18.57,18.63,18.54,18.57,159100.0,14.1906,14.2364,14.1677,14.1906,159100.0
2011-07-14 14:00:00,18.57,18.6,18.52,18.55,162600.0,14.1906,14.2135,14.1524,14.1753,162600.0
2011-07-14 14:30:00,18.54,18.55,18.46,18.49,184200.0,14.1677,14.1753,14.1065,14.1294,184200.0
2011-07-14 15:00:00,18.48,18.51,18.44,18.46,210200.0,14.1218,14.1447,14.0912,14.1065,210200.0
2011-07-14 15:30:00,18.46,18.51,18.42,18.46,337000.0,14.1065,14.1447,14.076,14.1065,337000.0
2011-07-15 09:30:00,18.46,18.52,18.36,18.39,406700.0,14.1065,14.1524,14.0301,14.053,406700.0
2011-07-15 10:00:00,18.39,18.51,18.32,18.36,155800.0,14.053,14.1447,13.9995,14.0301,155800.0
2011-07-15 10:30:00,18.36,18.37,18.27,18.29,210500.0,14.0301,14.0377,13.9613,13.9766,210500.0
2011-07-15 11:00:00,18.29,18.43,18.26,18.43,151300.0,13.9766,14.0836,13.9537,14.0836,151300.0
2011-07-15 11:30:00,18.43,18.43,18.35,18.35,194200.0,14.0836,14.0836,14.0225,14.0225,194200.0
2011-07-15 12:00:00,18.35,18.42,18.35,18.35,290500.0,14.0225,14.076,14.0225,14.0225,290500.0
2011-07-15 12:30:00,18.36,18.36,18.32,18.35,154200.0,14.0301,14.0301,13.9995,14.0225,154200.0
2011-07-15 13:00:00,18.35,18.35,18.31,18.32,155800.0,14.0225,14.0225,13.9919,13.9995,155800.0
2011-07-15 13:30:00,18.33,18.36,18.32,18.35,202900.0,14.0072,14.0301,13.9995,14.0225,202900.0
2011-07-15 14:00:00,18.34,18.39,18.33,18.34,83100.0,14.0148,14.053,14.0072,14.0148,83100.0
2011-07-15 14:30:00,18.34,18.4,18.33,18.34,163100.0,14.0148,14.0607,14.0072,14.0148,163100.0
2011-07-15 15:00:00,18.34,18.41,18.33,18.4,198900.0,14.0148,14.0683,14.0072,14.0607,198900.0
2011-07-15 15:30:00,18.41,18.45,18.39,18.43,363200.0,14.0683,14.0989,14.053,14.0836,363200.0
2011-07-18 09:30:00,18.37,18.42,18.25,18.29,260900.0,14.0377,14.076,13.946,13.9766,260900.0
2011-07-18 10:00:00,18.29,18.31,18.2,18.22,407100.0,13.9766,13.9919,13.9078,13.9231,407100.0
2011-07-18 10:30:00,18.22,18.22,18.07,18.13,240200.0,13.9231,13.9231,13.8085,13.8543,240200.0
2011-07-18 11:00:00,18.13,18.13,18.07,18.07,261900.0,13.8543,13.8543,13.8085,13.8085,261900.0
2011-07-18 11:30:00,18.07,18.09,18.01,18.02,337600.0,13.8085,13.8238,13.7626,13.7703,337600.0
2011-07-18 12:00:00,18.03,18.11,18.02,18.08,129700.0,13.7779,13.8391,13.7703,13.8161,129700.0
2011-07-18 12:30:00,18.08,18.13,18.06,18.07,140300.0,13.8161,13.8543,13.8009,13.8085,140300.0
2011-07-18 13:00:00,18.07,18.07,18.03,18.06,136200.0,13.8085,13.8085,13.7779,13.8009,136200.0
2011-07-18 13:30:00,18.06,18.1,18.05,18.08,119900.0,13.8009,13.8314,13.7932,13.8161,119900.0
2011-07-18 14:00:00,18.08,18.11,18.06,18.09,96200.0,13.8161,13.8391,13.8009,13.8238,96200.0
2011-07-18 14:30:00,18.09,18.11,18.06,18.1,221600.0,13.8238,13.8391,13.8009,13.8314,221600.0
2011-07-18 15:00:00,18.11,18.13,18.09,18.1,241800.0,13.8391,13.8543,13.8238,13.8314,241800.0
2011-07-18 15:30:00,18.1,18.18,18.1,18.18,567000.0,13.8314,13.8926,13.8314,13.8926,567000.0
2011-07-19 09:30:00,18.29,18.4,18.23,18.36,234900.0,13.9766,14.0607,13.9308,14.0301,234900.0
2011-07-19 10:00:00,18.36,18.37,18.2,18.22,257500.0,14.0301,14.0377,13.9078,13.9231,257500.0
2011-07-19 10:30:00,18.22,18.33,18.21,18.31,159800.0,13.9231,14.0072,13.9155,13.9919,159800.0
2011-07-19 11:00:00,18.31,18.32,18.27,18.3,84500.0,13.9919,13.9995,13.9613,13.9843,84500.0
2011-07-19 11:30:00,18.3,18.31,18.21,18.24,149700.0,13.9843,13.9919,13.9155,13.9384,149700.0
2011-07-19 12:00:00,18.24,18.25,18.15,18.17,265200.0,13.9384,13.946,13.8696,13.8849,265200.0
2011-07-19 12:30:00,18.17,18.28,18.17,18.27,188800.0,13.8849,13.969,13.8849,13.9613,188800.0
2011-07-19 13:00:00,18.27,18.32,18.26,18.32,90900.0,13.9613,13.9995,13.9537,13.9995,90900.0
2011-07-19 13:30:00,18.32,18.41,18.3,18.36,184800.0,13.9995,14.0683,13.9843,14.0301,184800.0
2011-07-19 14:00:00,18.36,18.36,18.32,18.36,185300.0,14.0301,14.0301,13.9995,14.0301,185300.0
2011-07-19 14:30:00,18.36,18.42,18.33,18.39,186500.0,14.0301,14.076,14.0072,14.053,186500.0
2011-07-19 15:00:00,18.39,18.41,18.35,18.36,194200.0,14.053,14.0683,14.0225,14.0301,194200.0
2011-07-19 15:30:00,18.37,18.4,18.36,18.38,501400.0,14.0377,14.0607,14.0301,14.0454,501400.0
2011-07-20 09:30:00,18.43,18.43,18.33,18.37,103700.0,14.0836,14.0836,14.0072,14.0377,103700.0
2011-07-20 10:00:00,18.36,18.37,18.25,18.31,147700.0,14.0301,14.0377,13.946,13.9919,147700.0
2011-07-20 10:30:00,18.31,18.33,18.26,18.31,117800.0,13.9919,14.0072,13.9537,13.9919,117800.0
2011-07-20 11:00:00,18.31,18.32,18.24,18.24,93100.0,13.9919,13.9995,13.9384,13.9384,93100.0
2011-07-20 11:30:00,18.25,18.28,18.2,18.25,183100.0,13.946,13.969,13.9078,13.946,183100.0
2011-07-20 12:00:00,18.25,18.28,18.23,18.25,140500.0,13.946,13.969,13.9308,13.946,140500.0
2011-07-20 12:30:00,18.26,18.27,18.24,18.26,97300.0,13.9537,13.9613,13.9384,13.9537,97300.0
2011-07-20 13:00:00,18.27,18.27,18.2,18.22,251400.0,13.9613,13.9613,13.9078,13.9231,251400.0
2011-07-20 13:30:00,18.22,18.26,18.21,18.26,155900.0,13.9231,13.9537,13.9155,13.9537,155900.0
2011-07-20 14:00:00,18.26,18.36,18.25,18.34,101600.0,13.9537,14.0301,13.946,14.0148,101600.0
2011-07-20 14:30:00,18.35,18.38,18.32,18.33,118200.0,14.0225,14.0454,13.9995,14.0072,118200.0
2011-07-20 15:00:00,18.33,18.35,18.29,18.3,126500.0,14.0072,14.0225,13.9766,13.9843,126500.0
2011-07-20 15:30:00,18.3,18.33,18.28,18.31,367700.0,13.9843,14.0072,13.969,13.9919,367700.0
2011-07-21 09:30:00,18.43,18.49,18.28,18.48,141300.0,14.0836,14.1294,13.969,14.1218,141300.0
2011-07-21 10:00:00,18.47,18.56,18.45,18.54,238400.0,14.1142,14.1829,14.0989,14.1677,238400.0
2011-07-21 10:30:00,18.54,18.62,18.53,18.55,145400.0,14.1677,14.2288,14.16,14.1753,145400.0
2011-07-21 11:00:00,18.55,18.59,18.54,18.57,165600.0,14.1753,14.2059,14.1677,14.1906,165600.0
2011-07-21 11:30:00,18.57,18.59,18.5,18.58,210000.0,14.1906,14.2059,14.1371,14.1982,210000.0
2011-07-21 12:00:00,18.57,18.6,18.55,18.59,193800.0,14.1906,14.2135,14.1753,14.2059,193800.0
2011-07-21 12:30:00,18.59,18.69,18.57,18.66,215400.0,14.2059,14.2823,14.1906,14.2594,215400.0
2011-07-21 13:00:00,18.67,18.68,18.63,18.66,302600.0,14.267,14.2746,14.2364,14.2594,302600.0
2011-07-21 13:30:00,18.66,18.66,18.6,18.62,77000.0,14.2594,14.2594,14.2135,14.2288,77000.0
2011-07-21 14:00:00,18.63,18.66,18.61,18.63,143600.0,14.2364,14.2594,14.2211,14.2364,143600.0
2011-07-21 14:30:00,18.62,18.68,18.61,18.65,182200.0,14.2288,14.2746,14.2211,14.2517,182200.0
2011-07-21 15:00:00,18.65,18.65,18.59,18.62,185300.0,14.2517,14.2517,14.2059,14.2288,185300.0
2011-07-21 15:30:00,18.63,18.68,18.61,18.66,508600.0,14.2364,14.2746,14.2211,14.2594,508600.0
2011-07-22 09:30:00,18.55,18.57,18.22,18.24,403700.0,14.1753,14.1906,13.9231,13.9384,403700.0
2011-07-22 10:00:00,18.24,18.3,18.2,18.27,337300.0,13.9384,13.9843,13.9078,13.9613,337300.0
2011-07-22 10:30:00,18.28,18.33,18.24,18.28,394900.0,13.969,14.0072,13.9384,13.969,394900.0
2011-07-22 11:00:00,18.29,18.34,18.27,18.29,231500.0,13.9766,14.0148,13.9613,13.9766,231500.0
2011-07-22 11:30:00,18.3,18.33,18.27,18.28,172700.0,13.9843,14.0072,13.9613,13.969,172700.0
2011-07-22 12:00:00,18.29,18.34,18.28,18.3,120700.0,13.9766,14.0148,13.969,13.9843,120700.0
2011-07-22 12:30:00,18.31,18.31,18.28,18.31,146300.0,13.9919,13.9919,13.969,13.9919,146300.0
2011-07-22 13:00:00,18.31,18.31,18.28,18.29,75400.0,13.9919,13.9919,13.969,13.9766,75400.0
2011-07-22 13:30:00,18.3,18.32,18.29,18.3,77800.0,13.9843,13.9995,13.9766,13.9843,77800.0
2011-07-22 14:00:00,18.3,18.33,18.28,18.3,135000.0,13.9843,14.0072,13.969,13.9843,135000.0
2011-07-22 14:30:00,18.3,18.33,18.3,18.32,114100.0,13.9843,14.0072,13.9843,13.9995,114100.0
2011-07-22 15:00:00,18.33,18.35,18.28,18.28,217800.0,14.0072,14.0225,13.969,13.969,217800.0
2011-07-22 15:30:00,18.28,18.29,18.25,18.26,590100.0,13.969,13.9766,13.946,13.9537,590100.0
2011-07-25 09:30:00,18.18,18.2,18.05,18.14,312200.0,13.8926,13.9078,13.7932,13.862,312200.0
2011-07-25 10:00:00,18.14,18.2,18.14,18.15,196200.0,13.862,13.9078,13.862,13.8696,196200.0
2011-07-25 10:30:00,18.14,18.24,18.1,18.13,300300.0,13.862,13.9384,13.8314,13.8543,300300.0
2011-07-25 11:00:00,18.13,18.17,18.07,18.17,170500.0,13.8543,13.8849,13.8085,13.8849,170500.0
2011-07-25 11:30:00,18.17,18.19,18.13,18.18,122300.0,13.8849,13.9002,13.8543,13.8926,122300.0
2011-07-25 12:00:00,18.19,18.21,18.17,18.2,108100.0,13.9002,13.9155,13.8849,13.9078,108100.0
2011-07-25 12:30:00,18.2,18.21,18.15,18.15,118900.0,13.9078,13.9155,13.8696,13.8696,118900.0
2011-07-25 13:00:00,18.16,18.19,18.14,18.17,226300.0,13.8773,13.9002,13.862,13.8849,226300.0
2011-07-25 13:30:00,18.17,18.18,18.11,18.12,85400.0,13.8849,13.8926,13.8391,13.8467,85400.0
2011-07-25 14:00:00,18.12,18.16,18.12,18.14,177400.0,13.8467,13.8773,13.8467,13.862,177400.0
2011-07-25 14:30:00,18.14,18.14,18.09,18.09,169900.0,13.862,13.862,13.8238,13.8238,169900.0
2011-07-25 15:00:00,18.1,18.11,18.03,18.04,336300.0,13.8314,13.8391,13.7779,13.7856,336300.0
2011-07-25 15:30:00,18.04,18.07,18.01,18.02,836200.0,13.7856,13.8085,13.7626,13.7703,836200.0
2011-07-26 09:30:00,18.0,18.03,17.93,17.99,525300.0,13.755,13.7779,13.7015,13.7474,525300.0
2011-07-26 10:00:00,18.0,18.11,17.99,18.11,194200.0,13.755,13.8391,13.7474,13.8391,194200.0
2011-07-26 10:30:00,18.11,18.15,18.08,18.12,129800.0,13.8391,13.8696,13.8161,13.8467,129800.0
2011-07-26 11:00:00,18.12,18.2,18.11,18.19,179000.0,13.8467,13.9078,13.8391,13.9002,179000.0
2011-07-26 11:30:00,18.18,18.19,18.14,18.15,184200.0,13.8926,13.9002,13.862,13.8696,184200.0
2011-07-26 12:00:00,18.15,18.2,18.14,18.18,182700.0,13.8696,13.9078,13.862,13.8926,182700.0
2011-07-26 12:30:00,18.18,18.19,18.16,18.17,135500.0,13.8926,13.9002,13.8773,13.8849,135500.0
2011-07-26 13:00:00,18.16,18.17,18.12,18.12,188300.0,13.8773,13.8849,13.8467,13.8467,188300.0
2011-07-26 13:30:00,18.13,18.15,18.09,18.14,82100.0,13.8543,13.8696,13.8238,13.862,82100.0
2011-07-26 14:00:00,18.14,18.25,18.14,18.19,155200.0,13.862,13.946,13.862,13.9002,155200.0
2011-07-26 14:30:00,18.2,18.24,18.19,18.2,147000.0,13.9078,13.9384,13.9002,13.9078,147000.0
2011-07-26 15:00:00,18.2,18.22,18.19,18.19,150300.0,13.9078,13.9231,13.9002,13.9002,150300.0
2011-07-26 15:30:00,18.19,18.2,18.13,18.16,485600.0,13.9002,13.9078,13.8543,13.8773,485600.0
2011-07-27 09:30:00,18.06,18.07,17.92,17.94,270700.0,13.8009,13.8085,13.6939,13.7092,270700.0
2011-07-27 10:00:00,17.95,17.98,17.82,17.83,341800.0,13.7168,13.7397,13.6175,13.6251,341800.0
2011-07-27 10:30:00,17.84,17.86,17.77,17.8,703300.0,13.6327,13.648,13.5792,13.6022,703300.0
2011-07-27 11:00:00,17.8,17.81,17.76,17.76,268600.0,13.6022,13.6098,13.5716,13.5716,268600.0
2011-07-27 11:30:00,17.77,17.79,17.69,17.7,611100.0,13.5792,13.5945,13.5181,13.5258,611100.0
2011-07-27 12:00:00,17.7,17.76,17.69,17.73,206400.0,13.5258,13.5716,13.5181,13.5487,206400.0
2011-07-27 12:30:00,17.73,17.75,17.67,17.68,261400.0,13.5487,13.564,13.5028,13.5105,261400.0
2011-07-27 13:00:00,17.68,17.69,17.66,17.67,418400.0,13.5105,13.5181,13.4952,13.5028,418400.0
2011-07-27 13:30:00,17.67,17.7,17.66,17.66,229000.0,13.5028,13.5258,13.4952,13.4952,229000.0
2011-07-27 14:00:00,17.66,17.68,17.61,17.62,112900.0,13.4952,13.5105,13.457,13.4646,112900.0
2011-07-27 14:30:00,17.62,17.63,17.56,17.58,290400.0,13.4646,13.4723,13.4188,13.4341,290400.0
2011-07-27 15:00:00,17.59,17.62,17.56,17.58,353100.0,13.4417,13.4646,13.4188,13.4341,353100.0
2011-07-27 15:30:00,17.58,17.62,17.56,17.6,763000.0,13.4341,13.4646,13.4188,13.4493,763000.0
2011-07-28 09:30:00,17.63,17.77,17.58,17.63,152500.0,13.4723,13.5792,13.4341,13.4723,152500.0
2011-07-28 10:00:00,17.65,17.75,17.6,17.64,155800.0,13.4875,13.564,13.4493,13.4799,155800.0
2011-07-28 10:30:00,17.65,17.66,17.57,17.59,138700.0,13.4875,13.4952,13.4264,13.4417,138700.0
2011-07-28 11:00:00,17.59,17.62,17.57,17.62,129100.0,13.4417,13.4646,13.4264,13.4646,129100.0
2011-07-28 11:30:00,17.62,17.66,17.6,17.66,158400.0,13.4646,13.4952,13.4493,13.4952,158400.0
2011-07-28 12:00:00,17.67,17.7,17.63,17.66,94000.0,13.5028,13.5258,13.4723,13.4952,94000.0
2011-07-28 12:30:00,17.67,17.68,17.6,17.63,198800.0,13.5028,13.5105,13.4493,13.4723,198800.0
2011-07-28 13:00:00,17.63,17.63,17.58,17.62,135900.0,13.4723,13.4723,13.4341,13.4646,135900.0
2011-07-28 13:30:00,17.62,17.66,17.61,17.61,121200.0,13.4646,13.4952,13.457,13.457,121200.0
2011-07-28 14:00:00,17.61,17.62,17.57,17.6,153600.0,13.457,13.4646,13.4264,13.4493,153600.0
2011-07-28 14:30:00,17.59,17.62,17.57,17.59,355600.0,13.4417,13.4646,13.4264,13.4417,355600.0
2011-07-28 15:00:00,17.59,17.6,17.54,17.54,181000.0,13.4417,13.4493,13.4035,13.4035,181000.0
2011-07-28 15:30:00,17.55,17.57,17.51,17.51,666600.0,13.4111,13.4264,13.3806,13.3806,666600.0
2011-07-29 09:30:00,17.37,17.49,17.27,17.46,324000.0,13.2736,13.3653,13.1972,13.3424,324000.0
2011-07-29 10:00:00,17.45,17.66,17.44,17.59,343200.0,13.3347,13.4952,13.3271,13.4417,343200.0
2011-07-29 10:30:00,17.6,17.73,17.57,17.71,314300.0,13.4493,13.5487,13.4264,13.5334,314300.0
2011-07-29 11:00:00,17.71,17.83,17.68,17.71,187300.0,13.5334,13.6251,13.5105,13.5334,187300.0
2011-07-29 11:30:00,17.71,17.75,17.68,17.72,177000.0,13.5334,13.564,13.5105,13.541,177000.0
2011-07-29 12:00:00,17.73,17.74,17.67,17.7,155300.0,13.5487,13.5563,13.5028,13.5258,155300.0
2011-07-29 12:30:00,17.71,17.76,17.69,17.71,142700.0,13.5334,13.5716,13.5181,13.5334,142700.0
2011-07-29 13:00:00,17.7,17.76,17.7,17.75,175600.0,13.5258,13.5716,13.5258,13.564,175600.0
2011-07-29 13:30:00,17.74,17.79,17.73,17.74,142100.0,13.5563,13.5945,13.5487,13.5563,142100.0
2011-07-29 14:00:00,17.74,17.78,17.71,17.74,176000.0,13.5563,13.5869,13.5334,13.5563,176000.0
2011-07-29 14:30:00,17.73,17.79,17.73,17.75,228600.0,13.5487,13.5945,13.5487,13.564,228600.0
2011-07-29 15:00:00,17.74,17.78,17.7,17.71,288700.0,13.5563,13.5869,13.5258,13.5334,288700.0
2011-07-29 15:30:00,17.7,17.71,17.56,17.57,970400.0,13.5258,13.5334,13.4188,13.4264,970400.0
2011-08-01 09:30:00,17.72,17.77,17.52,17.62,288400.0,13.541,13.5792,13.3882,13.4646,288400.0
2011-08-01 10:00:00,17.62,17.62,17.34,17.45,348200.0,13.4646,13.4646,13.2507,13.3347,348200.0
2011-08-01 10:30:00,17.45,17.52,17.41,17.44,264900.0,13.3347,13.3882,13.3041,13.3271,264900.0
2011-08-01 11:00:00,17.44,17.45,17.36,17.4,208200.0,13.3271,13.3347,13.2659,13.2965,208200.0
2011-08-01 11:30:00,17.4,17.42,17.3,17.35,307500.0,13.2965,13.3118,13.2201,13.2583,307500.0
2011-08-01 12:00:00,17.36,17.41,17.34,17.41,255800.0,13.2659,13.3041,13.2507,13.3041,255800.0
2011-08-01 12:30:00,17.41,17.46,17.4,17.44,75200.0,13.3041,13.3424,13.2965,13.3271,75200.0
2011-08-01 13:00:00,17.44,17.46,17.39,17.44,149700.0,13.3271,13.3424,13.2889,13.3271,149700.0
2011-08-01 13:30:00,17.43,17.47,17.42,17.47,145700.0,13.3194,13.35,13.3118,13.35,145700.0
2011-08-01 14:00:00,17.46,17.46,17.37,17.4,138400.0,13.3424,13.3424,13.2736,13.2965,138400.0
2011-08-01 14:30:00,17.41,17.49,17.4,17.49,138600.0,13.3041,13.3653,13.2965,13.3653,138600.0
2011-08-01 15:00:00,17.48,17.53,17.47,17.52,172100.0,13.3576,13.3958,13.35,13.3882,172100.0
2011-08-01 15:30:00,17.53,17.54,17.45,17.49,528300.0,13.3958,13.4035,13.3347,13.3653,528300.0
2011-08-02 09:30:00,17.33,17.41,17.31,17.31,215800.0,13.243,13.3041,13.2277,13.2277,215800.0
2011-08-02 10:00:00,17.32,17.38,17.29,17.35,191800.0,13.2354,13.2812,13.2124,13.2583,191800.0
2011-08-02 10:30:00,17.34,17.4,17.29,17.3,212500.0,13.2507,13.2965,13.2124,13.2201,212500.0
2011-08-02 11:00:00,17.3,17.33,17.24,17.31,340000.0,13.2201,13.243,13.1742,13.2277,340000.0
2011-08-02 11:30:00,17.31,17.31,17.24,17.26,180700.0,13.2277,13.2277,13.1742,13.1895,180700.0
2011-08-02 12:00:00,17.25,17.28,17.21,17.26,123600.0,13.1819,13.2048,13.1513,13.1895,123600.0
2011-08-02 12:30:00,17.26,17.26,17.12,17.16,234600.0,13.1895,13.1895,13.0825,13.1131,234600.0
2011-08-02 13:00:00,17.16,17.25,17.16,17.2,255900.0,13.1131,13.1819,13.1131,13.1437,255900.0
2011-08-02 13:30:00,17.2,17.21,17.1,17.12,307500.0,13.1437,13.1513,13.0673,13.0825,307500.0
2011-08-02 14:00:00,17.12,17.19,17.12,17.14,296300.0,13.0825,13.136,13.0825,13.0978,296300.0
2011-08-02 14:30:00,17.15,17.27,17.14,17.27,265700.0,13.1055,13.1972,13.0978,13.1972,265700.0
2011-08-02 15:00:00,17.27,17.38,17.21,17.22,474100.0,13.1972,13.2812,13.1513,13.159,474100.0
2011-08-02 15:30:00,17.22,17.25,17.13,17.13,880300.0,13.159,13.1819,13.0902,13.0902,880300.0
2011-08-03 09:30:00,17.09,17.18,17.02,17.17,182200.0,13.0596,13.1284,13.0061,13.1207,182200.0
2011-08-03 10:00:00,17.17,17.19,17.03,17.08,150400.0,13.1207,13.136,13.0138,13.052,150400.0
2011-08-03 10:30:00,17.07,17.11,16.9,17.03,338600.0,13.0443,13.0749,12.9144,13.0138,338600.0
2011-08-03 11:00:00,17.03,17.12,16.97,17.07,270100.0,13.0138,13.0825,12.9679,13.0443,270100.0
2011-08-03 11:30:00,17.07,17.11,17.0,17.0,249000.0,13.0443,13.0749,12.9908,12.9908,249000.0
2011-08-03 12:00:00,17.01,17.02,16.96,17.01,170200.0,12.9985,13.0061,12.9603,12.9985,170200.0
2011-08-03 12:30:00,17.01,17.16,17.0,17.12,178300.0,12.9985,13.1131,12.9908,13.0825,178300.0
2011-08-03 13:00:00,17.12,17.15,17.07,17.15,117500.0,13.0825,13.1055,13.0443,13.1055,117500.0
2011-08-03 13:30:00,17.15,17.34,17.14,17.26,192100.0,13.1055,13.2507,13.0978,13.1895,192100.0
2011-08-03 14:00:00,17.26,17.31,17.17,17.2,226800.0,13.1895,13.2277,13.1207,13.1437,226800.0
2011-08-03 14:30:00,17.2,17.24,17.14,17.21,149100.0,13.1437,13.1742,13.0978,13.1513,149100.0
2011-08-03 15:00:00,17.2,17.32,17.18,17.27,210100.0,13.1437,13.2354,13.1284,13.1972,210100.0
2011-08-03 15:30:00,17.27,17.32,17.23,17.3,463900.0,13.1972,13.2354,13.1666,13.2201,463900.0
2011-08-04 09:30:00,17.12,17.18,16.91,16.98,303700.0,13.0825,13.1284,12.9221,12.9756,303700.0
2011-08-04 10:00:00,16.98,17.03,16.86,16.87,332800.0,12.9756,13.0138,12.8839,12.8915,332800.0
2011-08-04 10:30:00,16.87,16.95,16.75,16.79,374000.0,12.8915,12.9526,12.7998,12.8304,374000.0
2011-08-04 11:00:00,16.8,16.82,16.66,16.67,318700.0,12.838,12.8533,12.731,12.7387,318700.0
2011-08-04 11:30:00,16.67,16.72,16.52,16.67,627400.0,12.7387,12.7769,12.624,12.7387,627400.0
2011-08-04 12:00:00,16.67,16.76,16.64,16.74,329700.0,12.7387,12.8074,12.7157,12.7922,329700.0
2011-08-04 12:30:00,16.74,16.82,16.68,16.68,198200.0,12.7922,12.8533,12.7463,12.7463,198200.0
2011-08-04 13:00:00,16.68,16.72,16.57,16.63,220400.0,12.7463,12.7769,12.6622,12.7081,220400.0
2011-08-04 13:30:00,16.63,16.64,16.51,16.52,257800.0,12.7081,12.7157,12.6164,12.624,257800.0
2011-08-04 14:00:00,16.52,16.52,16.35,16.37,412200.0,12.624,12.624,12.4941,12.5094,412200.0
2011-08-04 14:30:00,16.37,16.51,16.33,16.45,315000.0,12.5094,12.6164,12.4788,12.5705,315000.0
2011-08-04 15:00:00,16.45,16.53,16.35,16.35,404300.0,12.5705,12.6317,12.4941,12.4941,404300.0
2011-08-04 15:30:00,16.35,16.42,16.24,16.25,1066500.0,12.4941,12.5476,12.4101,12.4177,1066500.0
2011-08-05 09:30:00,16.53,16.64,16.03,16.05,509000.0,12.6317,12.7157,12.2496,12.2649,509000.0
2011-08-05 10:00:00,16.04,16.3,16.03,16.25,556000.0,12.2572,12.4559,12.2496,12.4177,556000.0
2011-08-05 10:30:00,16.24,16.24,15.96,16.0,578300.0,12.4101,12.4101,12.1961,12.2267,578300.0
2011-08-05 11:00:00,16.01,16.02,15.83,15.86,551400.0,12.2343,12.242,12.0968,12.1197,551400.0
2011-08-05 11:30:00,15.87,15.92,15.71,15.76,708800.0,12.1273,12.1655,12.0051,12.0433,708800.0
2011-08-05 12:00:00,15.75,15.96,15.68,15.89,783800.0,12.0356,12.1961,11.9821,12.1426,783800.0
2011-08-05 12:30:00,15.89,16.23,15.84,16.21,590700.0,12.1426,12.4024,12.1044,12.3871,590700.0
2011-08-05 13:00:00,16.2,16.31,16.11,16.29,448800.0,12.3795,12.4636,12.3107,12.4483,448800.0
2011-08-05 13:30:00,16.3,16.32,16.21,16.27,491000.0,12.4559,12.4712,12.3871,12.433,491000.0
2011-08-05 14:00:00,16.26,16.32,16.15,16.28,364000.0,12.4254,12.4712,12.3413,12.4406,364000.0
2011-08-05 14:30:00,16.27,16.34,16.17,16.23,372300.0,12.433,12.4865,12.3566,12.4024,372300.0
2011-08-05 15:00:00,16.22,16.27,16.05,16.12,508300.0,12.3948,12.433,12.2649,12.3184,508300.0
2011-08-05 15:30:00,16.12,16.32,16.12,16.29,1409900.0,12.3184,12.4712,12.3184,12.4483,1409900.0
2011-08-08 09:30:00,16.18,16.75,16.18,16.7,926700.0,12.3642,12.7998,12.3642,12.7616,926700.0
2011-08-08 10:00:00,16.7,16.82,16.34,16.36,902500.0,12.7616,12.8533,12.4865,12.5018,902500.0
2011-08-08 10:30:00,16.35,16.49,16.22,16.36,560700.0,12.4941,12.6011,12.3948,12.5018,560700.0
2011-08-08 11:00:00,16.35,16.59,16.3,16.56,523400.0,12.4941,12.6775,12.4559,12.6546,523400.0
2011-08-08 11:30:00,16.55,16.55,16.4,16.41,450100.0,12.647,12.647,12.5323,12.54,450100.0
2011-08-08 12:00:00,16.41,16.41,16.19,16.26,420000.0,12.54,12.54,12.3719,12.4254,420000.0
2011-08-08 12:30:00,16.26,16.31,16.19,16.25,407500.0,12.4254,12.4636,12.3719,12.4177,407500.0
2011-08-08 13:00:00,16.24,16.26,16.07,16.1,424700.0,12.4101,12.4254,12.2802,12.3031,424700.0
2011-08-08 13:30:00,16.1,16.16,15.97,15.99,689100.0,12.3031,12.3489,12.2037,12.219,689100.0
2011-08-08 14:00:00,16.0,16.03,15.61,15.78,641100.0,12.2267,12.2496,11.9286,12.0586,641100.0
2011-08-08 14:30:00,15.78,15.86,15.68,15.73,547400.0,12.0586,12.1197,11.9821,12.0203,547400.0
2011-08-08 15:00:00,15.72,16.03,15.71,15.87,893300.0,12.0127,12.2496,12.0051,12.1273,893300.0
2011-08-08 15:30:00,15.86,15.92,15.6,15.7,1973200.0,12.1197,12.1655,11.921,11.9974,1973200.0
2011-08-09 09:30:00,15.96,16.25,15.93,16.16,917900.0,12.1961,12.4177,12.1732,12.3489,917900.0
2011-08-09 10:00:00,16.16,16.39,16.16,16.33,931600.0,12.3489,12.5247,12.3489,12.4788,931600.0
2011-08-09 10:30:00,16.34,16.41,16.27,16.3,538600.0,12.4865,12.54,12.433,12.4559,538600.0
2011-08-09 11:00:00,16.29,16.33,16.2,16.32,731800.0,12.4483,12.4788,12.3795,12.4712,731800.0
2011-08-09 11:30:00,16.32,16.34,16.28,16.3,611200.0,12.4712,12.4865,12.4406,12.4559,611200.0
2011-08-09 12:00:00,16.31,16.43,16.3,16.41,420400.0,12.4636,12.5553,12.4559,12.54,420400.0
2011-08-09 12:30:00,16.41,16.45,16.38,16.38,300900.0,12.54,12.5705,12.5171,12.5171,300900.0
2011-08-09 13:00:00,16.38,16.42,16.34,16.4,480600.0,12.5171,12.5476,12.4865,12.5323,480600.0
2011-08-09 13:30:00,16.4,16.42,16.3,16.37,473700.0,12.5323,12.5476,12.4559,12.5094,473700.0
2011-08-09 14:00:00,16.37,16.49,16.2,16.33,813800.0,12.5094,12.6011,12.3795,12.4788,813800.0
2011-08-09 14:30:00,16.33,16.41,16.13,16.21,1085800.0,12.4788,12.54,12.326,12.3871,1085800.0
2011-08-09 15:00:00,16.2,16.47,16.15,16.39,777100.0,12.3795,12.5858,12.3413,12.5247,777100.0
2011-08-09 15:30:00,16.39,16.74,16.29,16.73,1287200.0,12.5247,12.7922,12.4483,12.7845,1287200.0
2011-08-10 09:30:00,16.41,16.74,16.36,16.48,554500.0,12.54,12.7922,12.5018,12.5935,554500.0
2011-08-10 10:00:00,16.47,16.61,16.38,16.57,754100.0,12.5858,12.6928,12.5171,12.6622,754100.0
2011-08-10 10:30:00,16.56,16.74,16.42,16.46,798400.0,12.6546,12.7922,12.5476,12.5782,798400.0
2011-08-10 11:00:00,16.46,16.46,16.25,16.25,564400.0,12.5782,12.5782,12.4177,12.4177,564400.0
2011-08-10 11:30:00,16.26,16.5,16.26,16.43,447700.0,12.4254,12.6088,12.4254,12.5553,447700.0
2011-08-10 12:00:00,16.43,16.5,16.34,16.34,398400.0,12.5553,12.6088,12.4865,12.4865,398400.0
2011-08-10 12:30:00,16.35,16.42,16.27,16.42,315400.0,12.4941,12.5476,12.433,12.5476,315400.0
2011-08-10 13:00:00,16.41,16.44,16.31,16.37,374800.0,12.54,12.5629,12.4636,12.5094,374800.0
2011-08-10 13:30:00,16.37,16.62,16.35,16.61,529700.0,12.5094,12.7005,12.4941,12.6928,529700.0
2011-08-10 14:00:00,16.6,16.79,16.6,16.69,754900.0,12.6852,12.8304,12.6852,12.7539,754900.0
2011-08-10 14:30:00,16.69,16.78,16.66,16.69,740800.0,12.7539,12.8227,12.731,12.7539,740800.0
2011-08-10 15:00:00,16.69,16.78,16.64,16.71,1114400.0,12.7539,12.8227,12.7157,12.7692,1114400.0
2011-08-10 15:30:00,16.71,16.83,16.48,16.52,1935100.0,12.7692,12.8609,12.5935,12.624,1935100.0
2011-08-11 09:30:00,16.68,16.87,16.5,16.52,545900.0,12.7463,12.8915,12.6088,12.624,545900.0
2011-08-11 10:00:00,16.52,16.65,16.5,16.62,592600.0,12.624,12.7234,12.6088,12.7005,592600.0
2011-08-11 10:30:00,16.63,16.83,16.61,16.76,303400.0,12.7081,12.8609,12.6928,12.8074,303400.0
2011-08-11 11:00:00,16.76,16.79,16.7,16.78,415500.0,12.8074,12.8304,12.7616,12.8227,415500.0
2011-08-11 11:30:00,16.77,16.83,16.71,16.71,309800.0,12.8151,12.8609,12.7692,12.7692,309800.0
2011-08-11 12:00:00,16.72,16.72,16.6,16.63,261000.0,12.7769,12.7769,12.6852,12.7081,261000.0
2011-08-11 12:30:00,16.63,16.84,16.63,16.81,270100.0,12.7081,12.8686,12.7081,12.8456,270100.0
2011-08-11 13:00:00,16.8,16.89,16.74,16.86,439400.0,12.838,12.9068,12.7922,12.8839,439400.0
2011-08-11 13:30:00,16.86,16.89,16.78,16.89,336500.0,12.8839,12.9068,12.8227,12.9068,336500.0
2011-08-11 14:00:00,16.89,17.04,16.86,17.02,319700.0,12.9068,13.0214,12.8839,13.0061,319700.0
2011-08-11 14:30:00,17.02,17.02,16.93,16.99,292100.0,13.0061,13.0061,12.9373,12.9832,292100.0
2011-08-11 15:00:00,16.99,17.05,16.97,17.03,427000.0,12.9832,13.029,12.9679,13.0138,427000.0
2011-08-11 15:30:00,17.03,17.15,16.93,16.94,1192400.0,13.0138,13.1055,12.9373,12.945,1192400.0
2011-08-12 09:30:00,16.96,17.33,16.86,17.13,428400.0,12.9603,13.243,12.8839,13.0902,428400.0
2011-08-12 10:00:00,17.13,17.13,16.98,17.05,259700.0,13.0902,13.0902,12.9756,13.029,259700.0
2011-08-12 10:30:00,17.05,17.1,16.94,17.1,244600.0,13.029,13.0673,12.945,13.0673,244600.0
2011-08-12 11:00:00,17.1,17.16,17.04,17.14,195100.0,13.0673,13.1131,13.0214,13.0978,195100.0
2011-08-12 11:30:00,17.13,17.26,17.12,17.22,178300.0,13.0902,13.1895,13.0825,13.159,178300.0
2011-08-12 12:00:00,17.22,17.26,17.13,17.15,132800.0,13.159,13.1895,13.0902,13.1055,132800.0
2011-08-12 12:30:00,17.15,17.16,17.09,17.15,116200.0,13.1055,13.1131,13.0596,13.1055,116200.0
2011-08-12 13:00:00,17.15,17.17,17.13,17.15,154600.0,13.1055,13.1207,13.0902,13.1055,154600.0
2011-08-12 13:30:00,17.14,17.22,17.12,17.21,110100.0,13.0978,13.159,13.0825,13.1513,110100.0
2011-08-12 14:00:00,17.21,17.23,17.08,17.12,200400.0,13.1513,13.1666,13.052,13.0825,200400.0
2011-08-12 14:30:00,17.12,17.17,17.07,17.17,151700.0,13.0825,13.1207,13.0443,13.1207,151700.0
2011-08-12 15:00:00,17.17,17.2,17.13,17.15,177800.0,13.1207,13.1437,13.0902,13.1055,177800.0
2011-08-12 15:30:00,17.15,17.18,17.08,17.17,381500.0,13.1055,13.1284,13.052,13.1207,381500.0
2011-08-15 09:30:00,17.39,17.46,17.26,17.39,322800.0,13.2889,13.3424,13.1895,13.2889,322800.0
2011-08-15 10:00:00,17.39,17.59,17.37,17.59,208200.0,13.2889,13.4417,13.2736,13.4417,208200.0
2011-08-15 10:30:00,17.59,17.61,17.48,17.51,210400.0,13.4417,13.457,13.3576,13.3806,210400.0
2011-08-15 11:00:00,17.5,17.52,17.45,17.49,183900.0,13.3729,13.3882,13.3347,13.3653,183900.0
2011-08-15 11:30:00,17.49,17.5,17.45,17.49,108100.0,13.3653,13.3729,13.3347,13.3653,108100.0
2011-08-15 12:00:00,17.48,17.51,17.47,17.5,103500.0,13.3576,13.3806,13.35,13.3729,103500.0
2011-08-15 12:30:00,17.5,17.59,17.48,17.59,104000.0,13.3729,13.4417,13.3576,13.4417,104000.0
2011-08-15 13:00:00,17.58,17.6,17.51,17.53,102900.0,13.4341,13.4493,13.3806,13.3958,102900.0
2011-08-15 13:30:00,17.53,17.58,17.51,17.57,151000.0,13.3958,13.4341,13.3806,13.4264,151000.0
2011-08-15 14:00:00,17.57,17.62,17.55,17.6,135600.0,13.4264,13.4646,13.4111,13.4493,135600.0
2011-08-15 14:30:00,17.6,17.63,17.57,17.62,185700.0,13.4493,13.4723,13.4264,13.4646,185700.0
2011-08-15 15:00:00,17.63,17.64,17.59,17.6,223300.0,13.4723,13.4799,13.4417,13.4493,223300.0
2011-08-15 15:30:00,17.6,17.66,17.6,17.64,440600.0,13.4493,13.4952,13.4493,13.4799,440600.0
2011-08-16 09:30:00,17.5,17.67,17.41,17.51,187100.0,13.3729,13.5028,13.3041,13.3806,187100.0
2011-08-16 10:00:00,17.51,17.56,17.47,17.53,221600.0,13.3806,13.4188,13.35,13.3958,221600.0
2011-08-16 10:30:00,17.54,17.55,17.46,17.55,119500.0,13.4035,13.4111,13.3424,13.4111,119500.0
2011-08-16 11:00:00,17.54,17.55,17.4,17.45,151700.0,13.4035,13.4111,13.2965,13.3347,151700.0
2011-08-16 11:30:00,17.46,17.57,17.43,17.57,184300.0,13.3424,13.4264,13.3194,13.4264,184300.0
2011-08-16 12:00:00,17.56,17.68,17.48,17.51,243500.0,13.4188,13.5105,13.3576,13.3806,243500.0
2011-08-16 12:30:00,17.51,17.54,17.41,17.41,164800.0,13.3806,13.4035,13.3041,13.3041,164800.0
2011-08-16 13:00:00,17.42,17.43,17.32,17.39,151400.0,13.3118,13.3194,13.2354,13.2889,151400.0
2011-08-16 13:30:00,17.4,17.48,17.38,17.45,148000.0,13.2965,13.3576,13.2812,13.3347,148000.0
2011-08-16 14:00:00,17.45,17.53,17.45,17.47,149600.0,13.3347,13.3958,13.3347,13.35,149600.0
2011-08-16 14:30:00,17.47,17.5,17.42,17.46,141900.0,13.35,13.3729,13.3118,13.3424,141900.0
2011-08-16 15:00:00,17.45,17.61,17.45,17.61,236600.0,13.3347,13.457,13.3347,13.457,236600.0
2011-08-16 15:30:00,17.61,17.61,17.5,17.52,450700.0,13.457,13.457,13.3729,13.3882,450700.0
2011-08-17 09:30:00,17.62,17.8,17.59,17.72,137900.0,13.4646,13.6022,13.4417,13.541,137900.0
2011-08-17 10:00:00,17.71,17.72,17.58,17.62,140600.0,13.5334,13.541,13.4341,13.4646,140600.0
2011-08-17 10:30:00,17.62,17.68,17.56,17.64,146500.0,13.4646,13.5105,13.4188,13.4799,146500.0
2011-08-17 11:00:00,17.63,17.72,17.63,17.67,128900.0,13.4723,13.541,13.4723,13.5028,128900.0
2011-08-17 11:30:00,17.67,17.69,17.54,17.59,177000.0,13.5028,13.5181,13.4035,13.4417,177000.0
2011-08-17 12:00:00,17.58,17.61,17.5,17.52,90700.0,13.4341,13.457,13.3729,13.3882,90700.0
2011-08-17 12:30:00,17.51,17.55,17.43,17.45,86600.0,13.3806,13.4111,13.3194,13.3347,86600.0
2011-08-17 13:00:00,17.46,17.51,17.4,17.44,95900.0,13.3424,13.3806,13.2965,13.3271,95900.0
2011-08-17 13:30:00,17.45,17.48,17.41,17.47,103700.0,13.3347,13.3576,13.3041,13.35,103700.0
2011-08-17 14:00:00,17.47,17.51,17.44,17.44,111300.0,13.35,13.3806,13.3271,13.3271,111300.0
2011-08-17 14:30:00,17.44,17.51,17.42,17.49,156500.0,13.3271,13.3806,13.3118,13.3653,156500.0
2011-08-17 15:00:00,17.49,17.58,17.48,17.56,189800.0,13.3653,13.4341,13.3576,13.4188,189800.0
2011-08-17 15:30:00,17.56,17.59,17.54,17.57,492100.0,13.4188,13.4417,13.4035,13.4264,492100.0
2011-08-18 09:30:00,17.13,17.34,17.09,17.25,209300.0,13.0902,13.2507,13.0596,13.1819,209300.0
2011-08-18 10:00:00,17.24,17.24,16.88,17.09,456400.0,13.1742,13.1742,12.8991,13.0596,456400.0
2011-08-18 10:30:00,17.1,17.1,16.95,17.06,156200.0,13.0673,13.0673,12.9526,13.0367,156200.0
2011-08-18 11:00:00,17.06,17.07,16.91,16.95,177900.0,13.0367,13.0443,12.9221,12.9526,177900.0
2011-08-18 11:30:00,16.95,17.03,16.94,17.01,230300.0,12.9526,13.0138,12.945,12.9985,230300.0
2011-08-18 12:00:00,17.01,17.02,16.92,16.95,219500.0,12.9985,13.0061,12.9297,12.9526,219500.0
2011-08-18 12:30:00,16.95,16.95,16.85,16.86,155800.0,12.9526,12.9526,12.8762,12.8839,155800.0
2011-08-18 13:00:00,16.86,16.87,16.81,16.85,148800.0,12.8839,12.8915,12.8456,12.8762,148800.0
2011-08-18 13:30:00,16.85,16.88,16.78,16.8,317800.0,12.8762,12.8991,12.8227,12.838,317800.0
2011-08-18 14:00:00,16.82,16.95,16.82,16.9,246400.0,12.8533,12.9526,12.8533,12.9144,246400.0
2011-08-18 14:30:00,16.91,16.92,16.75,16.75,218700.0,12.9221,12.9297,12.7998,12.7998,218700.0
2011-08-18 15:00:00,16.76,16.81,16.69,16.81,373100.0,12.8074,12.8456,12.7539,12.8456,373100.0
2011-08-18 15:30:00,16.81,16.93,16.75,16.86,893200.0,12.8456,12.9373,12.7998,12.8839,893200.0
2011-08-19 09:30:00,16.64,16.88,16.64,16.87,411900.0,12.7157,12.8991,12.7157,12.8915,411900.0
2011-08-19 10:00:00,16.87,17.12,16.87,17.07,239600.0,12.8915,13.0825,12.8915,13.0443,239600.0
2011-08-19 10:30:00,17.08,17.08,16.93,17.0,155500.0,13.052,13.052,12.9373,12.9908,155500.0
2011-08-19 11:00:00,16.99,17.01,16.82,16.87,146700.0,12.9832,12.9985,12.8533,12.8915,146700.0
2011-08-19 11:30:00,16.87,16.93,16.81,16.91,148000.0,12.8915,12.9373,12.8456,12.9221,148000.0
2011-08-19 12:00:00,16.91,16.92,16.82,16.85,99700.0,12.9221,12.9297,12.8533,12.8762,99700.0
2011-08-19 12:30:00,16.85,16.92,16.85,16.87,110000.0,12.8762,12.9297,12.8762,12.8915,110000.0
2011-08-19 13:00:00,16.87,16.92,16.83,16.9,130800.0,12.8915,12.9297,12.8609,12.9144,130800.0
2011-08-19 13:30:00,16.9,16.91,16.78,16.87,204900.0,12.9144,12.9221,12.8227,12.8915,204900.0
2011-08-19 14:00:00,16.86,16.89,16.72,16.79,276400.0,12.8839,12.9068,12.7769,12.8304,276400.0
2011-08-19 14:30:00,16.79,16.85,16.72,16.73,212600.0,12.8304,12.8762,12.7769,12.7845,212600.0
2011-08-19 15:00:00,16.73,16.74,16.6,16.69,483900.0,12.7845,12.7922,12.6852,12.7539,483900.0
2011-08-19 15:30:00,16.69,16.8,16.61,16.64,1048700.0,12.7539,12.838,12.6928,12.7157,1048700.0
2011-08-22 09:30:00,16.99,16.99,16.7,16.75,229300.0,12.9832,12.9832,12.7616,12.7998,229300.0
2011-08-22 10:00:00,16.76,16.77,16.62,16.73,266200.0,12.8074,12.8151,12.7005,12.7845,266200.0
2011-08-22 10:30:00,16.73,16.77,16.59,16.6,258200.0,12.7845,12.8151,12.6775,12.6852,258200.0
2011-08-22 11:00:00,16.6,16.69,16.56,16.62,199100.0,12.6852,12.7539,12.6546,12.7005,199100.0
2011-08-22 11:30:00,16.63,16.66,16.52,16.59,190600.0,12.7081,12.731,12.624,12.6775,190600.0
2011-08-22 12:00:00,16.58,16.68,16.58,16.63,148000.0,12.6699,12.7463,12.6699,12.7081,148000.0
2011-08-22 12:30:00,16.63,16.72,16.57,16.7,164000.0,12.7081,12.7769,12.6622,12.7616,164000.0
2011-08-22 13:00:00,16.7,16.74,16.67,16.68,160100.0,12.7616,12.7922,12.7387,12.7463,160100.0
2011-08-22 13:30:00,16.68,16.72,16.63,16.7,158700.0,12.7463,12.7769,12.7081,12.7616,158700.0
2011-08-22 14:00:00,16.7,16.77,16.68,16.74,186300.0,12.7616,12.8151,12.7463,12.7922,186300.0
2011-08-22 14:30:00,16.73,16.75,16.68,16.68,123700.0,12.7845,12.7998,12.7463,12.7463,123700.0
2011-08-22 15:00:00,16.68,16.74,16.67,16.71,304100.0,12.7463,12.7922,12.7387,12.7692,304100.0
2011-08-22 15:30:00,16.7,16.74,16.61,16.65,563800.0,12.7616,12.7922,12.6928,12.7234,563800.0
2011-08-23 09:30:00,16.83,17.01,16.8,16.94,358100.0,12.8609,12.9985,12.838,12.945,358100.0
2011-08-23 10:00:00,16.94,17.07,16.92,17.03,351700.0,12.945,13.0443,12.9297,13.0138,351700.0
2011-08-23 10:30:00,17.03,17.12,17.01,17.04,290600.0,13.0138,13.0825,12.9985,13.0214,290600.0
2011-08-23 11:00:00,17.03,17.09,17.01,17.04,227100.0,13.0138,13.0596,12.9985,13.0214,227100.0
2011-08-23 11:30:00,17.05,17.22,17.05,17.2,170900.0,13.029,13.159,13.029,13.1437,170900.0
2011-08-23 12:00:00,17.19,17.19,16.97,16.97,502100.0,13.136,13.136,12.9679,12.9679,502100.0
2011-08-23 12:30:00,16.98,17.1,16.96,17.06,256400.0,12.9756,13.0673,12.9603,13.0367,256400.0
2011-08-23 13:00:00,17.06,17.1,16.99,17.0,181400.0,13.0367,13.0673,12.9832,12.9908,181400.0
2011-08-23 13:30:00,17.0,17.01,16.87,16.95,193900.0,12.9908,12.9985,12.8915,12.9526,193900.0
2011-08-23 14:00:00,16.95,16.99,16.81,16.99,280900.0,12.9526,12.9832,12.8456,12.9832,280900.0
2011-08-23 14:30:00,16.98,17.09,16.97,17.08,204100.0,12.9756,13.0596,12.9679,13.052,204100.0
2011-08-23 15:00:00,17.08,17.22,17.08,17.09,301100.0,13.052,13.159,13.052,13.0596,301100.0
2011-08-23 15:30:00,17.1,17.18,17.05,17.18,800300.0,13.0673,13.1284,13.029,13.1284,800300.0
2011-08-24 09:30:00,17.08,17.27,17.08,17.21,203900.0,13.052,13.1972,13.052,13.1513,203900.0
2011-08-24 10:00:00,17.2,17.31,17.17,17.18,268100.0,13.1437,13.2277,13.1207,13.1284,268100.0
2011-08-24 10:30:00,17.19,17.26,17.14,17.21,192800.0,13.136,13.1895,13.0978,13.1513,192800.0
2011-08-24 11:00:00,17.21,17.23,17.14,17.2,183900.0,13.1513,13.1666,13.0978,13.1437,183900.0
2011-08-24 11:30:00,17.19,17.22,17.09,17.12,192000.0,13.136,13.159,13.0596,13.0825,192000.0
2011-08-24 12:00:00,17.11,17.14,17.06,17.14,215700.0,13.0749,13.0978,13.0367,13.0978,215700.0
2011-08-24 12:30:00,17.15,17.16,17.11,17.13,170900.0,13.1055,13.1131,13.0749,13.0902,170900.0
2011-08-24 13:00:00,17.12,17.18,17.08,17.16,264100.0,13.0825,13.1284,13.052,13.1131,264100.0
2011-08-24 13:30:00,17.17,17.17,17.09,17.13,165600.0,13.1207,13.1207,13.0596,13.0902,165600.0
2011-08-24 14:00:00,17.13,17.19,17.09,17.13,155500.0,13.0902,13.136,13.0596,13.0902,155500.0
2011-08-24 14:30:00,17.13,17.29,17.12,17.26,215200.0,13.0902,13.2124,13.0825,13.1895,215200.0
2011-08-24 15:00:00,17.26,17.32,17.23,17.3,239100.0,13.1895,13.2354,13.1666,13.2201,239100.0
2011-08-24 15:30:00,17.31,17.45,17.3,17.4,880300.0,13.2277,13.3347,13.2201,13.2965,880300.0
2011-08-25 09:30:00,17.38,17.55,17.29,17.33,521800.0,13.2812,13.4111,13.2124,13.243,521800.0
2011-08-25 10:00:00,17.33,17.33,17.04,17.12,433600.0,13.243,13.243,13.0214,13.0825,433600.0
2011-08-25 10:30:00,17.12,17.16,16.99,17.07,268400.0,13.0825,13.1131,12.9832,13.0443,268400.0
2011-08-25 11:00:00,17.07,17.18,16.98,17.12,261700.0,13.0443,13.1284,12.9756,13.0825,261700.0
2011-08-25 11:30:00,17.11,17.14,17.02,17.13,171500.0,13.0749,13.0978,13.0061,13.0902,171500.0
2011-08-25 12:00:00,17.13,17.2,17.13,17.18,277100.0,13.0902,13.1437,13.0902,13.1284,277100.0
2011-08-25 12:30:00,17.18,17.19,17.07,17.09,275800.0,13.1284,13.136,13.0443,13.0596,275800.0
2011-08-25 13:00:00,17.09,17.12,17.05,17.09,212100.0,13.0596,13.0825,13.029,13.0596,212100.0
2011-08-25 13:30:00,17.09,17.13,17.04,17.09,237000.0,13.0596,13.0902,13.0214,13.0596,237000.0
2011-08-25 14:00:00,17.08,17.1,16.98,17.02,269600.0,13.052,13.0673,12.9756,13.0061,269600.0
2011-08-25 14:30:00,17.01,17.05,16.99,16.99,197900.0,12.9985,13.029,12.9832,12.9832,197900.0
2011-08-25 15:00:00,16.99,17.07,16.96,16.96,463100.0,12.9832,13.0443,12.9603,12.9603,463100.0
2011-08-25 15:30:00,16.96,16.99,16.88,16.92,974700.0,12.9603,12.9832,12.8991,12.9297,974700.0
2011-08-26 09:30:00,16.82,16.88,16.69,16.77,387900.0,12.8533,12.8991,12.7539,12.8151,387900.0
2011-08-26 10:00:00,16.78,16.87,16.5,16.79,463400.0,12.8227,12.8915,12.6088,12.8304,463400.0
2011-08-26 10:30:00,16.79,16.91,16.66,16.81,332100.0,12.8304,12.9221,12.731,12.8456,332100.0
2011-08-26 11:00:00,16.8,16.99,16.78,16.84,229200.0,12.838,12.9832,12.8227,12.8686,229200.0
2011-08-26 11:30:00,16.84,16.92,16.84,16.9,154700.0,12.8686,12.9297,12.8686,12.9144,154700.0
2011-08-26 12:00:00,16.9,17.08,16.89,17.06,205200.0,12.9144,13.052,12.9068,13.0367,205200.0
2011-08-26 12:30:00,17.07,17.07,16.94,16.97,127600.0,13.0443,13.0443,12.945,12.9679,127600.0
2011-08-26 13:00:00,16.97,17.04,16.94,17.04,151800.0,12.9679,13.0214,12.945,13.0214,151800.0
2011-08-26 13:30:00,17.04,17.04,16.95,16.96,277400.0,13.0214,13.0214,12.9526,12.9603,277400.0
2011-08-26 14:00:00,16.96,16.98,16.84,16.88,346100.0,12.9603,12.9756,12.8686,12.8991,346100.0
2011-08-26 14:30:00,16.88,16.96,16.88,16.92,179100.0,12.8991,12.9603,12.8991,12.9297,179100.0
2011-08-26 15:00:00,16.92,16.92,16.77,16.81,308300.0,12.9297,12.9297,12.8151,12.8456,308300.0
2011-08-26 15:30:00,16.8,16.89,16.8,16.88,562300.0,12.838,12.9068,12.838,12.8991,562300.0
2011-08-29 09:30:00,17.05,17.27,17.0,17.18,250300.0,13.029,13.1972,12.9908,13.1284,250300.0
2011-08-29 10:00:00,17.18,17.19,17.09,17.17,260300.0,13.1284,13.136,13.0596,13.1207,260300.0
2011-08-29 10:30:00,17.17,17.3,17.14,17.25,256200.0,13.1207,13.2201,13.0978,13.1819,256200.0
2011-08-29 11:00:00,17.25,17.3,17.2,17.3,162800.0,13.1819,13.2201,13.1437,13.2201,162800.0
2011-08-29 11:30:00,17.3,17.38,17.3,17.36,150600.0,13.2201,13.2812,13.2201,13.2659,150600.0
2011-08-29 12:00:00,17.37,17.4,17.33,17.34,102200.0,13.2736,13.2965,13.243,13.2507,102200.0
2011-08-29 12:30:00,17.33,17.45,17.32,17.43,135400.0,13.243,13.3347,13.2354,13.3194,135400.0
2011-08-29 13:00:00,17.43,17.46,17.41,17.44,130500.0,13.3194,13.3424,13.3041,13.3271,130500.0
2011-08-29 13:30:00,17.43,17.44,17.38,17.43,140300.0,13.3194,13.3271,13.2812,13.3194,140300.0
2011-08-29 14:00:00,17.43,17.5,17.42,17.49,151800.0,13.3194,13.3729,13.3118,13.3653,151800.0
2011-08-29 14:30:00,17.49,17.52,17.47,17.52,209700.0,13.3653,13.3882,13.35,13.3882,209700.0
2011-08-29 15:00:00,17.52,17.57,17.51,17.55,212800.0,13.3882,13.4264,13.3806,13.4111,212800.0
2011-08-29 15:30:00,17.56,17.56,17.5,17.53,792400.0,13.4188,13.4188,13.3729,13.3958,792400.0
2011-08-30 09:30:00,17.36,17.4,17.21,17.28,403300.0,13.2965,13.3271,13.1816,13.2352,403300.0
2011-08-30 10:00:00,17.28,17.29,17.15,17.27,217200.0,13.2352,13.2429,13.1356,13.2275,217200.0
2011-08-30 10:30:00,17.27,17.33,17.21,17.27,226000.0,13.2275,13.2735,13.1816,13.2275,226000.0
2011-08-30 11:00:00,17.26,17.37,17.25,17.35,191900.0,13.2199,13.3041,13.2122,13.2888,191900.0
2011-08-30 11:30:00,17.35,17.43,17.32,17.37,150600.0,13.2888,13.3501,13.2658,13.3041,150600.0
2011-08-30 12:00:00,17.37,17.38,17.29,17.32,120200.0,13.3041,13.3118,13.2429,13.2658,120200.0
2011-08-30 12:30:00,17.31,17.33,17.28,17.3,81800.0,13.2582,13.2735,13.2352,13.2505,81800.0
2011-08-30 13:00:00,17.3,17.37,17.26,17.37,122000.0,13.2505,13.3041,13.2199,13.3041,122000.0
2011-08-30 13:30:00,17.36,17.4,17.3,17.37,117200.0,13.2965,13.3271,13.2505,13.3041,117200.0
2011-08-30 14:00:00,17.38,17.49,17.34,17.48,188700.0,13.3118,13.396,13.2811,13.3884,188700.0
2011-08-30 14:30:00,17.49,17.52,17.43,17.49,162600.0,13.396,13.419,13.3501,13.396,162600.0
2011-08-30 15:00:00,17.5,17.5,17.44,17.45,138700.0,13.4037,13.4037,13.3577,13.3654,138700.0
2011-08-30 15:30:00,17.46,17.54,17.38,17.38,731200.0,13.3731,13.4343,13.3118,13.3118,731200.0
2011-08-31 09:30:00,17.42,17.6,17.36,17.54,213800.0,13.3424,13.4803,13.2965,13.4343,213800.0
2011-08-31 10:00:00,17.54,17.61,17.52,17.59,148200.0,13.4343,13.4879,13.419,13.4726,148200.0
2011-08-31 10:30:00,17.58,17.63,17.51,17.52,132900.0,13.465,13.5033,13.4114,13.419,132900.0
2011-08-31 11:00:00,17.51,17.56,17.48,17.49,119900.0,13.4114,13.4497,13.3884,13.396,119900.0
2011-08-31 11:30:00,17.5,17.53,17.45,17.46,120400.0,13.4037,13.4267,13.3654,13.3731,120400.0
2011-08-31 12:00:00,17.46,17.52,17.46,17.5,103800.0,13.3731,13.419,13.3731,13.4037,103800.0
2011-08-31 12:30:00,17.49,17.57,17.49,17.56,85200.0,13.396,13.4573,13.396,13.4497,85200.0
2011-08-31 13:00:00,17.57,17.6,17.52,17.54,83300.0,13.4573,13.4803,13.419,13.4343,83300.0
2011-08-31 13:30:00,17.54,17.58,17.47,17.47,91800.0,13.4343,13.465,13.3807,13.3807,91800.0
2011-08-31 14:00:00,17.47,17.49,17.43,17.43,138200.0,13.3807,13.396,13.3501,13.3501,138200.0
2011-08-31 14:30:00,17.43,17.44,17.33,17.38,180700.0,13.3501,13.3577,13.2735,13.3118,180700.0
2011-08-31 15:00:00,17.38,17.47,17.29,17.38,226300.0,13.3118,13.3807,13.2429,13.3118,226300.0
2011-08-31 15:30:00,17.38,17.52,17.37,17.46,545300.0,13.3118,13.419,13.3041,13.3731,545300.0
2011-09-01 09:30:00,17.56,17.58,17.39,17.41,195100.0,13.4497,13.465,13.3194,13.3348,195100.0
2011-09-01 10:00:00,17.4,17.63,17.39,17.6,346800.0,13.3271,13.5033,13.3194,13.4803,346800.0
2011-09-01 10:30:00,17.6,17.64,17.49,17.55,194100.0,13.4803,13.5109,13.396,13.442,194100.0
2011-09-01 11:00:00,17.55,17.72,17.54,17.72,206500.0,13.442,13.5722,13.4343,13.5722,206500.0
2011-09-01 11:30:00,17.72,17.73,17.58,17.66,117700.0,13.5722,13.5799,13.465,13.5262,117700.0
2011-09-01 12:00:00,17.65,17.66,17.56,17.63,79200.0,13.5186,13.5262,13.4497,13.5033,79200.0
2011-09-01 12:30:00,17.63,17.64,17.55,17.58,103200.0,13.5033,13.5109,13.442,13.465,103200.0
2011-09-01 13:00:00,17.57,17.58,17.48,17.53,198700.0,13.4573,13.465,13.3884,13.4267,198700.0
2011-09-01 13:30:00,17.53,17.53,17.4,17.44,194400.0,13.4267,13.4267,13.3271,13.3577,194400.0
2011-09-01 14:00:00,17.44,17.5,17.39,17.5,225300.0,13.3577,13.4037,13.3194,13.4037,225300.0
2011-09-01 14:30:00,17.5,17.55,17.47,17.49,150200.0,13.4037,13.442,13.3807,13.396,150200.0
2011-09-01 15:00:00,17.49,17.52,17.44,17.48,159300.0,13.396,13.419,13.3577,13.3884,159300.0
2011-09-01 15:30:00,17.48,17.48,17.41,17.43,318100.0,13.3884,13.3884,13.3348,13.3501,318100.0
2011-09-02 09:30:00,17.18,17.29,17.14,17.25,197700.0,13.1586,13.2429,13.128,13.2122,197700.0
2011-09-02 10:00:00,17.25,17.36,17.25,17.33,161500.0,13.2122,13.2965,13.2122,13.2735,161500.0
2011-09-02 10:30:00,17.32,17.32,17.21,17.32,174800.0,13.2658,13.2658,13.1816,13.2658,174800.0
2011-09-02 11:00:00,17.32,17.36,17.3,17.34,138200.0,13.2658,13.2965,13.2505,13.2811,138200.0
2011-09-02 11:30:00,17.34,17.35,17.26,17.26,190300.0,13.2811,13.2888,13.2199,13.2199,190300.0
2011-09-02 12:00:00,17.27,17.31,17.22,17.23,99600.0,13.2275,13.2582,13.1892,13.1969,99600.0
2011-09-02 12:30:00,17.23,17.26,17.22,17.24,60100.0,13.1969,13.2199,13.1892,13.2046,60100.0
2011-09-02 13:00:00,17.24,17.25,17.19,17.2,56400.0,13.2046,13.2122,13.1663,13.1739,56400.0
2011-09-02 13:30:00,17.19,17.23,17.15,17.19,84300.0,13.1663,13.1969,13.1356,13.1663,84300.0
2011-09-02 14:00:00,17.18,17.2,17.12,17.14,151200.0,13.1586,13.1739,13.1126,13.128,151200.0
2011-09-02 14:30:00,17.14,17.16,17.09,17.11,137000.0,13.128,13.1433,13.0897,13.105,137000.0
2011-09-02 15:00:00,17.11,17.14,17.07,17.12,153800.0,13.105,13.128,13.0743,13.1126,153800.0
2011-09-02 15:30:00,17.12,17.17,17.07,17.07,389700.0,13.1126,13.1509,13.0743,13.0743,389700.0
2011-09-06 09:30:00,16.62,16.8,16.5,16.74,515000.0,12.7297,12.8675,12.6378,12.8216,515000.0
2011-09-06 10:00:00,16.75,16.85,16.57,16.57,291900.0,12.8293,12.9058,12.6914,12.6914,291900.0
2011-09-06 10:30:00,16.57,16.68,16.56,16.68,159100.0,12.6914,12.7756,12.6837,12.7756,159100.0
2011-09-06 11:00:00,16.67,16.73,16.64,16.69,145700.0,12.768,12.8139,12.745,12.7833,145700.0
2011-09-06 11:30:00,16.69,16.74,16.66,16.72,101100.0,12.7833,12.8216,12.7603,12.8063,101100.0
2011-09-06 12:00:00,16.72,16.77,16.7,16.73,110100.0,12.8063,12.8446,12.791,12.8139,110100.0
2011-09-06 12:30:00,16.73,16.75,16.7,16.74,75600.0,12.8139,12.8293,12.791,12.8216,75600.0
2011-09-06 13:00:00,16.74,16.74,16.67,16.67,263500.0,12.8216,12.8216,12.768,12.768,263500.0
2011-09-06 13:30:00,16.67,16.77,16.63,16.77,185400.0,12.768,12.8446,12.7373,12.8446,185400.0
2011-09-06 14:00:00,16.76,16.87,16.75,16.83,157100.0,12.8369,12.9212,12.8293,12.8905,157100.0
2011-09-06 14:30:00,16.83,16.83,16.77,16.79,177500.0,12.8905,12.8905,12.8446,12.8599,177500.0
2011-09-06 15:00:00,16.79,16.81,16.73,16.73,195500.0,12.8599,12.8752,12.8139,12.8139,195500.0
2011-09-06 15:30:00,16.73,16.87,16.71,16.85,800600.0,12.8139,12.9212,12.7986,12.9058,800600.0
2011-09-07 09:30:00,16.91,17.0,16.84,16.98,303200.0,12.9518,13.0207,12.8982,13.0054,303200.0
2011-09-07 10:00:00,16.98,17.05,16.97,17.01,313400.0,13.0054,13.059,12.9978,13.0284,313400.0
2011-09-07 10:30:00,17.01,17.08,17.01,17.04,204300.0,13.0284,13.082,13.0284,13.0514,204300.0
2011-09-07 11:00:00,17.04,17.1,17.01,17.09,173000.0,13.0514,13.0973,13.0284,13.0897,173000.0
2011-09-07 11:30:00,17.1,17.14,17.06,17.13,162200.0,13.0973,13.128,13.0667,13.1203,162200.0
2011-09-07 12:00:00,17.12,17.12,17.08,17.09,138000.0,13.1126,13.1126,13.082,13.0897,138000.0
2011-09-07 12:30:00,17.1,17.14,17.08,17.13,170100.0,13.0973,13.128,13.082,13.1203,170100.0
2011-09-07 13:00:00,17.14,17.2,17.14,17.19,133400.0,13.128,13.1739,13.128,13.1663,133400.0
2011-09-07 13:30:00,17.2,17.2,17.16,17.17,205500.0,13.1739,13.1739,13.1433,13.1509,205500.0
2011-09-07 14:00:00,17.18,17.2,17.15,17.16,159600.0,13.1586,13.1739,13.1356,13.1433,159600.0
2011-09-07 14:30:00,17.17,17.2,17.15,17.15,235000.0,13.1509,13.1739,13.1356,13.1356,235000.0
2011-09-07 15:00:00,17.16,17.18,17.15,17.16,192400.0,13.1433,13.1586,13.1356,13.1433,192400.0
2011-09-07 15:30:00,17.16,17.18,17.1,17.18,450700.0,13.1433,13.1586,13.0973,13.1586,450700.0
2011-09-08 09:30:00,17.15,17.3,17.02,17.24,293300.0,13.1356,13.2505,13.0361,13.2046,293300.0
2011-09-08 10:00:00,17.23,17.31,17.17,17.29,297300.0,13.1969,13.2582,13.1509,13.2429,297300.0
2011-09-08 10:30:00,17.29,17.39,17.29,17.39,143700.0,13.2429,13.3194,13.2429,13.3194,143700.0
2011-09-08 11:00:00,17.39,17.43,17.33,17.33,198000.0,13.3194,13.3501,13.2735,13.2735,198000.0
2011-09-08 11:30:00,17.33,17.43,17.31,17.36,223800.0,13.2735,13.3501,13.2582,13.2965,223800.0
2011-09-08 12:00:00,17.35,17.37,17.3,17.32,103400.0,13.2888,13.3041,13.2505,13.2658,103400.0
2011-09-08 12:30:00,17.32,17.43,17.29,17.42,102300.0,13.2658,13.3501,13.2429,13.3424,102300.0
2011-09-08 13:00:00,17.42,17.43,17.33,17.34,136100.0,13.3424,13.3501,13.2735,13.2811,136100.0
2011-09-08 13:30:00,17.34,17.39,17.22,17.28,223300.0,13.2811,13.3194,13.1892,13.2352,223300.0
2011-09-08 14:00:00,17.27,17.3,17.2,17.23,184400.0,13.2275,13.2505,13.1739,13.1969,184400.0
2011-09-08 14:30:00,17.22,17.27,17.16,17.22,175200.0,13.1892,13.2275,13.1433,13.1892,175200.0
2011-09-08 15:00:00,17.22,17.29,17.18,17.29,195900.0,13.1892,13.2429,13.1586,13.2429,195900.0
2011-09-08 15:30:00,17.29,17.3,17.16,17.17,565900.0,13.2429,13.2505,13.1433,13.1509,565900.0
2011-09-09 09:30:00,16.97,17.06,16.88,16.94,391100.0,12.9978,13.0667,12.9288,12.9748,391100.0
2011-09-09 10:00:00,16.94,17.0,16.83,16.87,204100.0,12.9748,13.0207,12.8905,12.9212,204100.0
2011-09-09 10:30:00,16.87,16.91,16.81,16.82,161700.0,12.9212,12.9518,12.8752,12.8829,161700.0
2011-09-09 11:00:00,16.82,16.91,16.69,16.74,313900.0,12.8829,12.9518,12.7833,12.8216,313900.0
2011-09-09 11:30:00,16.74,16.8,16.64,16.68,208400.0,12.8216,12.8675,12.745,12.7756,208400.0
2011-09-09 12:00:00,16.67,16.68,16.62,16.66,135300.0,12.768,12.7756,12.7297,12.7603,135300.0
2011-09-09 12:30:00,16.66,16.73,16.6,16.73,154800.0,12.7603,12.8139,12.7144,12.8139,154800.0
2011-09-09 13:00:00,16.72,16.79,16.68,16.71,102300.0,12.8063,12.8599,12.7756,12.7986,102300.0
2011-09-09 13:30:00,16.72,16.72,16.64,16.66,130200.0,12.8063,12.8063,12.745,12.7603,130200.0
2011-09-09 14:00:00,16.67,16.71,16.64,16.65,153300.0,12.768,12.7986,12.745,12.7527,153300.0
2011-09-09 14:30:00,16.65,16.74,16.62,16.64,339300.0,12.7527,12.8216,12.7297,12.745,339300.0
2011-09-09 15:00:00,16.64,16.71,16.61,16.63,223900.0,12.745,12.7986,12.722,12.7373,223900.0
2011-09-09 15:30:00,16.63,16.78,16.62,16.71,647500.0,12.7373,12.8522,12.7297,12.7986,647500.0
2011-09-12 09:30:00,16.52,16.74,16.46,16.69,184700.0,12.6531,12.8216,12.6071,12.7833,184700.0
2011-09-12 10:00:00,16.68,16.73,16.5,16.51,289700.0,12.7756,12.8139,12.6378,12.6454,289700.0
2011-09-12 10:30:00,16.52,16.58,16.47,16.47,171500.0,12.6531,12.699,12.6148,12.6148,171500.0
2011-09-12 11:00:00,16.47,16.57,16.46,16.57,119600.0,12.6148,12.6914,12.6071,12.6914,119600.0
2011-09-12 11:30:00,16.56,16.61,16.49,16.49,181900.0,12.6837,12.722,12.6301,12.6301,181900.0
2011-09-12 12:00:00,16.5,16.53,16.44,16.52,187300.0,12.6378,12.6607,12.5918,12.6531,187300.0
2011-09-12 12:30:00,16.52,16.53,16.44,16.52,343600.0,12.6531,12.6607,12.5918,12.6531,343600.0
2011-09-12 13:00:00,16.52,16.54,16.5,16.5,101000.0,12.6531,12.6684,12.6378,12.6378,101000.0
2011-09-12 13:30:00,16.51,16.53,16.44,16.49,214400.0,12.6454,12.6607,12.5918,12.6301,214400.0
2011-09-12 14:00:00,16.5,16.5,16.43,16.45,196000.0,12.6378,12.6378,12.5842,12.5995,196000.0
2011-09-12 14:30:00,16.46,16.58,16.45,16.49,265900.0,12.6071,12.699,12.5995,12.6301,265900.0
2011-09-12 15:00:00,16.5,16.54,16.44,16.52,227500.0,12.6378,12.6684,12.5918,12.6531,227500.0
2011-09-12 15:30:00,16.53,16.73,16.53,16.7,628300.0,12.6607,12.8139,12.6607,12.791,628300.0
2011-09-13 09:30:00,16.7,16.94,16.69,16.91,184200.0,12.791,12.9748,12.7833,12.9518,184200.0
2011-09-13 10:00:00,16.91,16.95,16.84,16.88,294900.0,12.9518,12.9824,12.8982,12.9288,294900.0
2011-09-13 10:30:00,16.89,16.94,16.8,16.87,193100.0,12.9365,12.9748,12.8675,12.9212,193100.0
2011-09-13 11:00:00,16.87,16.89,16.77,16.83,202200.0,12.9212,12.9365,12.8446,12.8905,202200.0
2011-09-13 11:30:00,16.84,16.89,16.79,16.79,170700.0,12.8982,12.9365,12.8599,12.8599,170700.0
2011-09-13 12:00:00,16.8,16.86,16.75,16.82,123400.0,12.8675,12.9135,12.8293,12.8829,123400.0
2011-09-13 12:30:00,16.81,16.86,16.79,16.83,168800.0,12.8752,12.9135,12.8599,12.8905,168800.0
2011-09-13 13:00:00,16.84,16.87,16.8,16.85,184700.0,12.8982,12.9212,12.8675,12.9058,184700.0
2011-09-13 13:30:00,16.85,16.89,16.8,16.82,138900.0,12.9058,12.9365,12.8675,12.8829,138900.0
2011-09-13 14:00:00,16.82,16.93,16.81,16.93,244600.0,12.8829,12.9671,12.8752,12.9671,244600.0
2011-09-13 14:30:00,16.93,16.94,16.83,16.85,204800.0,12.9671,12.9748,12.8905,12.9058,204800.0
2011-09-13 15:00:00,16.86,16.89,16.75,16.83,247400.0,12.9135,12.9365,12.8293,12.8905,247400.0
2011-09-13 15:30:00,16.84,16.95,16.84,16.92,630500.0,12.8982,12.9824,12.8982,12.9595,630500.0
2011-09-14 09:30:00,16.91,17.06,16.9,16.93,192800.0,12.9518,13.0667,12.9441,12.9671,192800.0
2011-09-14 10:00:00,16.94,16.95,16.72,16.84,231800.0,12.9748,12.9824,12.8063,12.8982,231800.0
2011-09-14 10:30:00,16.84,16.88,16.79,16.83,225100.0,12.8982,12.9288,12.8599,12.8905,225100.0
2011-09-14 11:00:00,16.82,16.91,16.79,16.91,111400.0,12.8829,12.9518,12.8599,12.9518,111400.0
2011-09-14 11:30:00,16.91,16.92,16.85,16.92,119700.0,12.9518,12.9595,12.9058,12.9595,119700.0
2011-09-14 12:00:00,16.91,16.93,16.88,16.92,85600.0,12.9518,12.9671,12.9288,12.9595,85600.0
2011-09-14 12:30:00,16.92,17.02,16.91,16.99,81300.0,12.9595,13.0361,12.9518,13.0131,81300.0
2011-09-14 13:00:00,16.99,17.03,16.96,16.98,138700.0,13.0131,13.0437,12.9901,13.0054,138700.0
2011-09-14 13:30:00,16.99,17.05,16.97,16.98,184900.0,13.0131,13.059,12.9978,13.0054,184900.0
2011-09-14 14:00:00,16.98,17.06,16.98,17.0,172100.0,13.0054,13.0667,13.0054,13.0207,172100.0
2011-09-14 14:30:00,17.0,17.01,16.94,16.96,284300.0,13.0207,13.0284,12.9748,12.9901,284300.0
2011-09-14 15:00:00,16.96,17.15,16.95,17.15,414800.0,12.9901,13.1356,12.9824,13.1356,414800.0
2011-09-14 15:30:00,17.15,17.2,16.99,17.0,796900.0,13.1356,13.1739,13.0131,13.0207,796900.0
2011-09-15 09:30:00,17.16,17.18,17.02,17.1,232500.0,13.1433,13.1586,13.0361,13.0973,232500.0
2011-09-15 10:00:00,17.11,17.23,17.1,17.13,220400.0,13.105,13.1969,13.0973,13.1203,220400.0
2011-09-15 10:30:00,17.13,17.13,17.05,17.08,128000.0,13.1203,13.1203,13.059,13.082,128000.0
2011-09-15 11:00:00,17.08,17.17,17.05,17.16,182900.0,13.082,13.1509,13.059,13.1433,182900.0
2011-09-15 11:30:00,17.17,17.27,17.17,17.27,219600.0,13.1509,13.2275,13.1509,13.2275,219600.0
2011-09-15 12:00:00,17.27,17.32,17.26,17.28,111300.0,13.2275,13.2658,13.2199,13.2352,111300.0
2011-09-15 12:30:00,17.28,17.32,17.27,17.3,120600.0,13.2352,13.2658,13.2275,13.2505,120600.0
2011-09-15 13:00:00,17.31,17.38,17.31,17.37,170400.0,13.2582,13.3118,13.2582,13.3041,170400.0
2011-09-15 13:30:00,17.37,17.39,17.33,17.39,234900.0,13.3041,13.3194,13.2735,13.3194,234900.0
2011-09-15 14:00:00,17.39,17.45,17.38,17.43,225400.0,13.3194,13.3654,13.3118,13.3501,225400.0
2011-09-15 14:30:00,17.44,17.49,17.43,17.48,184200.0,13.3577,13.396,13.3501,13.3884,184200.0
2011-09-15 15:00:00,17.48,17.5,17.43,17.44,359300.0,13.3884,13.4037,13.3501,13.3577,359300.0
2011-09-15 15:30:00,17.44,17.5,17.42,17.45,1000500.0,13.3577,13.4037,13.3424,13.3654,1000500.0
2011-09-16 09:30:00,17.52,17.57,17.43,17.49,699500.0,13.419,13.4573,13.3501,13.396,699500.0
2011-09-16 10:00:00,17.48,17.58,17.47,17.49,401300.0,13.3884,13.465,13.3807,13.396,401300.0
2011-09-16 10:30:00,17.49,17.52,17.36,17.38,232600.0,13.396,13.419,13.2965,13.3118,232600.0
2011-09-16 11:00:00,17.39,17.46,17.33,17.37,162500.0,13.3194,13.3731,13.2735,13.3041,162500.0
2011-09-16 11:30:00,17.36,17.47,17.32,17.45,121500.0,13.2965,13.3807,13.2658,13.3654,121500.0
2011-09-16 12:00:00,17.46,17.49,17.44,17.47,170100.0,13.3731,13.396,13.3577,13.3807,170100.0
2011-09-16 12:30:00,17.47,17.56,17.47,17.52,97400.0,13.3807,13.4497,13.3807,13.419,97400.0
2011-09-16 13:00:00,17.52,17.54,17.49,17.49,95100.0,13.419,13.4343,13.396,13.396,95100.0
2011-09-16 13:30:00,17.49,17.5,17.38,17.38,175400.0,13.396,13.4037,13.3118,13.3118,175400.0
2011-09-16 14:00:00,17.39,17.43,17.38,17.41,136800.0,13.3194,13.3501,13.3118,13.3348,136800.0
2011-09-16 14:30:00,17.41,17.46,17.4,17.44,91700.0,13.3348,13.3731,13.3271,13.3577,91700.0
2011-09-16 15:00:00,17.45,17.46,17.35,17.36,181100.0,13.3654,13.3731,13.2888,13.2965,181100.0
2011-09-16 15:30:00,17.35,17.44,17.35,17.42,430100.0,13.2888,13.3577,13.2888,13.3424,430100.0
2011-09-19 09:30:00,17.17,17.22,17.1,17.14,238200.0,13.1509,13.1892,13.0973,13.128,238200.0
2011-09-19 10:00:00,17.14,17.22,17.14,17.21,166700.0,13.128,13.1892,13.128,13.1816,166700.0
2011-09-19 10:30:00,17.2,17.23,17.12,17.12,110200.0,13.1739,13.1969,13.1126,13.1126,110200.0
2011-09-19 11:00:00,17.13,17.19,17.1,17.11,106700.0,13.1203,13.1663,13.0973,13.105,106700.0
2011-09-19 11:30:00,17.1,17.2,17.1,17.15,74500.0,13.0973,13.1739,13.0973,13.1356,74500.0
2011-09-19 12:00:00,17.16,17.17,17.14,17.16,46500.0,13.1433,13.1509,13.128,13.1433,46500.0
2011-09-19 12:30:00,17.15,17.16,17.07,17.11,69900.0,13.1356,13.1433,13.0743,13.105,69900.0
2011-09-19 13:00:00,17.1,17.12,17.07,17.1,58600.0,13.0973,13.1126,13.0743,13.0973,58600.0
2011-09-19 13:30:00,17.11,17.11,17.07,17.07,48400.0,13.105,13.105,13.0743,13.0743,48400.0
2011-09-19 14:00:00,17.07,17.13,17.06,17.11,80100.0,13.0743,13.1203,13.0667,13.105,80100.0
2011-09-19 14:30:00,17.1,17.18,17.1,17.11,66300.0,13.0973,13.1586,13.0973,13.105,66300.0
2011-09-19 15:00:00,17.12,17.24,17.1,17.24,222300.0,13.1126,13.2046,13.0973,13.2046,222300.0
2011-09-19 15:30:00,17.24,17.32,17.2,17.22,425200.0,13.2046,13.2658,13.1739,13.1892,425200.0
2011-09-20 09:30:00,17.22,17.24,17.05,17.08,298600.0,13.1892,13.2046,13.059,13.082,298600.0
2011-09-20 10:00:00,17.08,17.14,17.0,17.01,356800.0,13.082,13.128,13.0207,13.0284,356800.0
2011-09-20 10:30:00,17.01,17.08,17.0,17.05,275300.0,13.0284,13.082,13.0207,13.059,275300.0
2011-09-20 11:00:00,17.05,17.2,17.03,17.11,1195000.0,13.059,13.1739,13.0437,13.105,1195000.0
2011-09-20 11:30:00,17.11,17.15,17.05,17.15,161100.0,13.105,13.1356,13.059,13.1356,161100.0
2011-09-20 12:00:00,17.15,17.15,17.04,17.1,87300.0,13.1356,13.1356,13.0514,13.0973,87300.0
2011-09-20 12:30:00,17.1,17.13,17.04,17.09,73700.0,13.0973,13.1203,13.0514,13.0897,73700.0
2011-09-20 13:00:00,17.09,17.14,17.09,17.14,57000.0,13.0897,13.128,13.0897,13.128,57000.0
2011-09-20 13:30:00,17.14,17.14,17.09,17.11,81800.0,13.128,13.128,13.0897,13.105,81800.0
2011-09-20 14:00:00,17.12,17.14,17.07,17.07,108300.0,13.1126,13.128,13.0743,13.0743,108300.0
2011-09-20 14:30:00,17.07,17.08,17.01,17.05,172200.0,13.0743,13.082,13.0284,13.059,172200.0
2011-09-20 15:00:00,17.05,17.08,16.94,16.95,195400.0,13.059,13.082,12.9748,12.9824,195400.0
2011-09-20 15:30:00,16.95,16.95,16.82,16.85,608700.0,12.9824,12.9824,12.8829,12.9058,608700.0
2011-09-21 09:30:00,16.77,17.09,16.71,17.07,372300.0,12.8446,13.0897,12.7986,13.0743,372300.0
2011-09-21 10:00:00,17.07,17.13,16.88,16.9,118500.0,13.0743,13.1203,12.9288,12.9441,118500.0
2011-09-21 10:30:00,16.9,16.91,16.81,16.85,196100.0,12.9441,12.9518,12.8752,12.9058,196100.0
2011-09-21 11:00:00,16.84,16.9,16.84,16.9,137100.0,12.8982,12.9441,12.8982,12.9441,137100.0
2011-09-21 11:30:00,16.9,16.91,16.83,16.83,84700.0,12.9441,12.9518,12.8905,12.8905,84700.0
2011-09-21 12:00:00,16.84,16.85,16.79,16.81,116800.0,12.8982,12.9058,12.8599,12.8752,116800.0
2011-09-21 12:30:00,16.81,16.91,16.81,16.85,148800.0,12.8752,12.9518,12.8752,12.9058,148800.0
2011-09-21 13:00:00,16.84,16.9,16.82,16.9,81200.0,12.8982,12.9441,12.8829,12.9441,81200.0
2011-09-21 13:30:00,16.89,16.92,16.85,16.85,70500.0,12.9365,12.9595,12.9058,12.9058,70500.0
2011-09-21 14:00:00,16.86,16.96,16.73,16.86,205500.0,12.9135,12.9901,12.8139,12.9135,205500.0
2011-09-21 14:30:00,16.85,16.89,16.66,16.7,244500.0,12.9058,12.9365,12.7603,12.791,244500.0
2011-09-21 15:00:00,16.69,16.78,16.62,16.64,258700.0,12.7833,12.8522,12.7297,12.745,258700.0
2011-09-21 15:30:00,16.64,16.66,16.41,16.41,691100.0,12.745,12.7603,12.5688,12.5688,691100.0
2011-09-22 09:30:00,15.96,16.13,15.96,16.03,321000.0,12.2242,12.3544,12.2242,12.2778,321000.0
2011-09-22 10:00:00,16.02,16.26,16.02,16.16,292800.0,12.2701,12.4539,12.2701,12.3774,292800.0
2011-09-22 10:30:00,16.15,16.25,16.13,16.16,186500.0,12.3697,12.4463,12.3544,12.3774,186500.0
2011-09-22 11:00:00,16.15,16.23,16.13,16.17,194300.0,12.3697,12.431,12.3544,12.385,194300.0
2011-09-22 11:30:00,16.16,16.27,16.09,16.09,221400.0,12.3774,12.4616,12.3237,12.3237,221400.0
2011-09-22 12:00:00,16.09,16.12,16.02,16.08,116600.0,12.3237,12.3467,12.2701,12.3161,116600.0
2011-09-22 12:30:00,16.06,16.2,16.06,16.18,103000.0,12.3008,12.408,12.3008,12.3927,103000.0
2011-09-22 13:00:00,16.18,16.19,16.05,16.09,158200.0,12.3927,12.4003,12.2931,12.3237,158200.0
2011-09-22 13:30:00,16.1,16.18,16.04,16.04,185200.0,12.3314,12.3927,12.2854,12.2854,185200.0
2011-09-22 14:00:00,16.05,16.26,16.01,16.17,321300.0,12.2931,12.4539,12.2625,12.385,321300.0
2011-09-22 14:30:00,16.17,16.21,16.07,16.12,318800.0,12.385,12.4157,12.3084,12.3467,318800.0
2011-09-22 15:00:00,16.12,16.23,16.1,16.17,457800.0,12.3467,12.431,12.3314,12.385,457800.0
2011-09-22 15:30:00,16.18,16.39,16.13,16.32,974100.0,12.3927,12.5535,12.3544,12.4999,974100.0
2011-09-23 09:30:00,16.21,16.27,16.09,16.14,246500.0,12.4157,12.4616,12.3237,12.362,246500.0
2011-09-23 10:00:00,16.15,16.18,16.07,16.15,216600.0,12.3697,12.3927,12.3084,12.3697,216600.0
2011-09-23 10:30:00,16.15,16.33,16.13,16.33,167900.0,12.3697,12.5076,12.3544,12.5076,167900.0
2011-09-23 11:00:00,16.33,16.44,16.28,16.44,294300.0,12.5076,12.5918,12.4693,12.5918,294300.0
2011-09-23 11:30:00,16.44,16.49,16.39,16.49,296900.0,12.5918,12.6301,12.5535,12.6301,296900.0
2011-09-23 12:00:00,16.48,16.49,16.38,16.44,126200.0,12.6225,12.6301,12.5459,12.5918,126200.0
2011-09-23 12:30:00,16.44,16.51,16.37,16.41,225800.0,12.5918,12.6454,12.5382,12.5688,225800.0
2011-09-23 13:00:00,16.4,16.54,16.37,16.5,279700.0,12.5612,12.6684,12.5382,12.6378,279700.0
2011-09-23 13:30:00,16.5,16.62,16.49,16.58,254200.0,12.6378,12.7297,12.6301,12.699,254200.0
2011-09-23 14:00:00,16.57,16.62,16.53,16.54,254500.0,12.6914,12.7297,12.6607,12.6684,254500.0
2011-09-23 14:30:00,16.54,16.57,16.43,16.43,178200.0,12.6684,12.6914,12.5842,12.5842,178200.0
2011-09-23 15:00:00,16.44,16.54,16.44,16.53,302100.0,12.5918,12.6684,12.5918,12.6607,302100.0
2011-09-23 15:30:00,16.53,16.53,16.41,16.45,632200.0,12.6607,12.6607,12.5688,12.5995,632200.0
2011-09-26 09:30:00,16.56,16.72,16.46,16.52,306200.0,12.6837,12.8063,12.6071,12.6531,306200.0
2011-09-26 10:00:00,16.52,16.55,16.42,16.54,228100.0,12.6531,12.6761,12.5765,12.6684,228100.0
2011-09-26 10:30:00,16.54,16.54,16.37,16.47,237200.0,12.6684,12.6684,12.5382,12.6148,237200.0
2011-09-26 11:00:00,16.48,16.58,16.45,16.58,202000.0,12.6225,12.699,12.5995,12.699,202000.0
2011-09-26 11:30:00,16.58,16.77,16.57,16.67,324700.0,12.699,12.8446,12.6914,12.768,324700.0
2011-09-26 12:00:00,16.67,16.67,16.57,16.59,169600.0,12.768,12.768,12.6914,12.7067,169600.0
2011-09-26 12:30:00,16.59,16.65,16.56,16.64,222900.0,12.7067,12.7527,12.6837,12.745,222900.0
2011-09-26 13:00:00,16.63,16.67,16.57,16.61,196100.0,12.7373,12.768,12.6914,12.722,196100.0
2011-09-26 13:30:00,16.61,16.69,16.6,16.68,164500.0,12.722,12.7833,12.7144,12.7756,164500.0
2011-09-26 14:00:00,16.68,16.76,16.66,16.68,209300.0,12.7756,12.8369,12.7603,12.7756,209300.0
2011-09-26 14:30:00,16.68,16.83,16.66,16.81,289200.0,12.7756,12.8905,12.7603,12.8752,289200.0
2011-09-26 15:00:00,16.81,16.87,16.8,16.84,209800.0,12.8752,12.9212,12.8675,12.8982,209800.0
2011-09-26 15:30:00,16.84,16.92,16.8,16.9,542300.0,12.8982,12.9595,12.8675,12.9441,542300.0
2011-09-27 09:30:00,17.3,17.3,17.18,17.25,544100.0,13.2505,13.2505,13.1586,13.2122,544100.0
2011-09-27 10:00:00,17.24,17.4,17.23,17.4,395400.0,13.2046,13.3271,13.1969,13.3271,395400.0
2011-09-27 10:30:00,17.4,17.49,17.3,17.48,333400.0,13.3271,13.396,13.2505,13.3884,333400.0
2011-09-27 11:00:00,17.48,17.5,17.42,17.47,270900.0,13.3884,13.4037,13.3424,13.3807,270900.0
2011-09-27 11:30:00,17.46,17.5,17.43,17.47,140100.0,13.3731,13.4037,13.3501,13.3807,140100.0
2011-09-27 12:00:00,17.47,17.52,17.46,17.49,127700.0,13.3807,13.419,13.3731,13.396,127700.0
2011-09-27 12:30:00,17.48,17.5,17.44,17.49,112500.0,13.3884,13.4037,13.3577,13.396,112500.0
2011-09-27 13:00:00,17.48,17.49,17.41,17.42,156400.0,13.3884,13.396,13.3348,13.3424,156400.0
2011-09-27 13:30:00,17.42,17.47,17.4,17.46,133400.0,13.3424,13.3807,13.3271,13.3731,133400.0
2011-09-27 14:00:00,17.45,17.53,17.45,17.51,222900.0,13.3654,13.4267,13.3654,13.4114,222900.0
2011-09-27 14:30:00,17.5,17.56,17.49,17.5,247400.0,13.4037,13.4497,13.396,13.4037,247400.0
2011-09-27 15:00:00,17.51,17.51,17.34,17.38,318200.0,13.4114,13.4114,13.2811,13.3118,318200.0
2011-09-27 15:30:00,17.38,17.41,17.19,17.3,719500.0,13.3118,13.3348,13.1663,13.2505,719500.0
2011-09-28 09:30:00,17.3,17.46,17.23,17.35,349200.0,13.2505,13.3731,13.1969,13.2888,349200.0
2011-09-28 10:00:00,17.36,17.36,17.06,17.12,323800.0,13.2965,13.2965,13.0667,13.1126,323800.0
2011-09-28 10:30:00,17.13,17.13,17.0,17.04,405800.0,13.1203,13.1203,13.0207,13.0514,405800.0
2011-09-28 11:00:00,17.04,17.08,16.88,16.96,354600.0,13.0514,13.082,12.9288,12.9901,354600.0
2011-09-28 11:30:00,16.96,17.02,16.85,16.96,258800.0,12.9901,13.0361,12.9058,12.9901,258800.0
2011-09-28 12:00:00,16.96,16.98,16.85,16.89,202800.0,12.9901,13.0054,12.9058,12.9365,202800.0
2011-09-28 12:30:00,16.89,16.92,16.8,16.91,141600.0,12.9365,12.9595,12.8675,12.9518,141600.0
2011-09-28 13:00:00,16.9,16.92,16.8,16.82,145500.0,12.9441,12.9595,12.8675,12.8829,145500.0
2011-09-28 13:30:00,16.81,16.83,16.75,16.76,332400.0,12.8752,12.8905,12.8293,12.8369,332400.0
2011-09-28 14:00:00,16.77,16.77,16.68,16.71,226600.0,12.8446,12.8446,12.7756,12.7986,226600.0
2011-09-28 14:30:00,16.7,16.74,16.67,16.73,271500.0,12.791,12.8216,12.768,12.8139,271500.0
2011-09-28 15:00:00,16.73,16.8,16.71,16.73,331800.0,12.8139,12.8675,12.7986,12.8139,331800.0
2011-09-28 15:30:00,16.73,16.73,16.56,16.56,931000.0,12.8139,12.8139,12.6837,12.6837,931000.0
2011-09-29 09:30:00,16.79,17.34,16.75,17.16,512800.0,12.8599,13.2811,12.8293,13.1433,512800.0
2011-09-29 10:00:00,17.16,17.2,17.09,17.12,163600.0,13.1433,13.1739,13.0897,13.1126,163600.0
2011-09-29 10:30:00,17.12,17.17,17.11,17.15,319800.0,13.1126,13.1509,13.105,13.1356,319800.0
2011-09-29 11:00:00,17.15,17.23,17.11,17.14,210700.0,13.1356,13.1969,13.105,13.128,210700.0
2011-09-29 11:30:00,17.14,17.17,17.1,17.14,111800.0,13.128,13.1509,13.0973,13.128,111800.0
2011-09-29 12:00:00,17.14,17.17,17.1,17.14,121700.0,13.128,13.1509,13.0973,13.128,121700.0
2011-09-29 12:30:00,17.13,17.15,17.05,17.11,156100.0,13.1203,13.1356,13.059,13.105,156100.0
2011-09-29 13:00:00,17.1,17.17,17.06,17.06,120000.0,13.0973,13.1509,13.0667,13.0667,120000.0
2011-09-29 13:30:00,17.06,17.08,16.97,17.0,182600.0,13.0667,13.082,12.9978,13.0207,182600.0
2011-09-29 14:00:00,17.0,17.02,16.83,16.97,340400.0,13.0207,13.0361,12.8905,12.9978,340400.0
2011-09-29 14:30:00,16.96,17.05,16.94,17.0,326700.0,12.9901,13.059,12.9748,13.0207,326700.0
2011-09-29 15:00:00,17.01,17.03,16.9,17.0,565700.0,13.0284,13.0437,12.9441,13.0207,565700.0
2011-09-29 15:30:00,17.01,17.11,16.99,17.11,604900.0,13.0284,13.105,13.0131,13.105,604900.0
2011-09-30 09:30:00,16.92,17.64,16.9,17.47,782800.0,12.9595,13.5109,12.9441,13.3807,782800.0
2011-09-30 10:00:00,17.48,17.82,17.47,17.7,703400.0,13.3884,13.6488,13.3807,13.5569,703400.0
2011-09-30 10:30:00,17.7,17.76,17.54,17.69,329400.0,13.5569,13.6028,13.4343,13.5492,329400.0
2011-09-30 11:00:00,17.68,17.82,17.66,17.8,357300.0,13.5416,13.6488,13.5262,13.6335,357300.0
2011-09-30 11:30:00,17.79,17.85,17.62,17.66,344900.0,13.6258,13.6718,13.4956,13.5262,344900.0
2011-09-30 12:00:00,17.66,17.68,17.58,17.64,185100.0,13.5262,13.5416,13.465,13.5109,185100.0
2011-09-30 12:30:00,17.64,17.66,17.54,17.55,133600.0,13.5109,13.5262,13.4343,13.442,133600.0
2011-09-30 13:00:00,17.55,17.59,17.51,17.57,137900.0,13.442,13.4726,13.4114,13.4573,137900.0
2011-09-30 13:30:00,17.57,17.65,17.57,17.59,125300.0,13.4573,13.5186,13.4573,13.4726,125300.0
2011-09-30 14:00:00,17.59,17.6,17.41,17.44,251600.0,13.4726,13.4803,13.3348,13.3577,251600.0
2011-09-30 14:30:00,17.44,17.47,17.35,17.44,201300.0,13.3577,13.3807,13.2888,13.3577,201300.0
2011-09-30 15:00:00,17.43,17.5,17.38,17.47,398200.0,13.3501,13.4037,13.3118,13.3807,398200.0
2011-09-30 15:30:00,17.46,17.54,17.36,17.36,1023200.0,13.3731,13.4343,13.2965,13.2965,1023200.0
2011-10-03 09:30:00,17.25,17.27,17.12,17.2,280800.0,13.2122,13.2275,13.1126,13.1739,280800.0
2011-10-03 10:00:00,17.19,17.4,17.18,17.32,342700.0,13.1663,13.3271,13.1586,13.2658,342700.0
2011-10-03 10:30:00,17.31,17.32,17.11,17.2,315900.0,13.2582,13.2658,13.105,13.1739,315900.0
2011-10-03 11:00:00,17.19,17.25,17.09,17.24,197100.0,13.1663,13.2122,13.0897,13.2046,197100.0
2011-10-03 11:30:00,17.23,17.27,17.14,17.22,205400.0,13.1969,13.2275,13.128,13.1892,205400.0
2011-10-03 12:00:00,17.22,17.23,17.04,17.04,149300.0,13.1892,13.1969,13.0514,13.0514,149300.0
2011-10-03 12:30:00,17.04,17.06,16.96,16.98,236100.0,13.0514,13.0667,12.9901,13.0054,236100.0
2011-10-03 13:00:00,16.98,16.98,16.82,16.9,224700.0,13.0054,13.0054,12.8829,12.9441,224700.0
2011-10-03 13:30:00,16.89,16.9,16.73,16.84,332300.0,12.9365,12.9441,12.8139,12.8982,332300.0
2011-10-03 14:00:00,16.83,16.88,16.78,16.8,310000.0,12.8905,12.9288,12.8522,12.8675,310000.0
2011-10-03 14:30:00,16.8,16.84,16.67,16.81,256300.0,12.8675,12.8982,12.768,12.8752,256300.0
2011-10-03 15:00:00,16.81,16.9,16.75,16.76,305600.0,12.8752,12.9441,12.8293,12.8369,305600.0
2011-10-03 15:30:00,16.77,16.89,16.68,16.69,742500.0,12.8446,12.9365,12.7756,12.7833,742500.0
2011-10-04 09:30:00,16.49,16.73,16.38,16.61,333700.0,12.6301,12.8139,12.5459,12.722,333700.0
2011-10-04 10:00:00,16.61,16.77,16.55,16.66,375900.0,12.722,12.8446,12.6761,12.7603,375900.0
2011-10-04 10:30:00,16.66,16.87,16.62,16.74,350900.0,12.7603,12.9212,12.7297,12.8216,350900.0
2011-10-04 11:00:00,16.75,16.85,16.68,16.72,324300.0,12.8293,12.9058,12.7756,12.8063,324300.0
2011-10-04 11:30:00,16.71,16.79,16.63,16.79,258200.0,12.7986,12.8599,12.7373,12.8599,258200.0
2011-10-04 12:00:00,16.8,16.97,16.8,16.81,340600.0,12.8675,12.9978,12.8675,12.8752,340600.0
2011-10-04 12:30:00,16.81,16.85,16.72,16.74,264900.0,12.8752,12.9058,12.8063,12.8216,264900.0
2011-10-04 13:00:00,16.74,16.76,16.62,16.74,321500.0,12.8216,12.8369,12.7297,12.8216,321500.0
2011-10-04 13:30:00,16.74,16.86,16.73,16.81,271600.0,12.8216,12.9135,12.8139,12.8752,271600.0
2011-10-04 14:00:00,16.81,16.89,16.72,16.84,319600.0,12.8752,12.9365,12.8063,12.8982,319600.0
2011-10-04 14:30:00,16.83,16.9,16.74,16.76,382200.0,12.8905,12.9441,12.8216,12.8369,382200.0
2011-10-04 15:00:00,16.75,16.89,16.67,16.89,459200.0,12.8293,12.9365,12.768,12.9365,459200.0
2011-10-04 15:30:00,16.89,17.12,16.87,17.11,1889600.0,12.9365,13.1126,12.9212,13.105,1889600.0
2011-10-05 09:30:00,17.11,17.13,16.8,16.82,427700.0,13.105,13.1203,12.8675,12.8829,427700.0
2011-10-05 10:00:00,16.81,17.21,16.81,17.16,458700.0,12.8752,13.1816,12.8752,13.1433,458700.0
2011-10-05 10:30:00,17.16,17.27,17.14,17.21,335400.0,13.1433,13.2275,13.128,13.1816,335400.0
2011-10-05 11:00:00,17.21,17.26,17.14,17.23,228700.0,13.1816,13.2199,13.128,13.1969,228700.0
2011-10-05 11:30:00,17.23,17.35,17.21,17.32,248700.0,13.1969,13.2888,13.1816,13.2658,248700.0
2011-10-05 12:00:00,17.32,17.38,17.27,17.27,179300.0,13.2658,13.3118,13.2275,13.2275,179300.0
2011-10-05 12:30:00,17.27,17.33,17.24,17.31,223500.0,13.2275,13.2735,13.2046,13.2582,223500.0
2011-10-05 13:00:00,17.31,17.36,17.24,17.33,288100.0,13.2582,13.2965,13.2046,13.2735,288100.0
2011-10-05 13:30:00,17.32,17.35,17.27,17.3,180800.0,13.2658,13.2888,13.2275,13.2505,180800.0
2011-10-05 14:00:00,17.3,17.33,17.26,17.26,255500.0,13.2505,13.2735,13.2199,13.2199,255500.0
2011-10-05 14:30:00,17.26,17.32,17.21,17.25,251600.0,13.2199,13.2658,13.1816,13.2122,251600.0
2011-10-05 15:00:00,17.25,17.3,17.19,17.23,366500.0,13.2122,13.2505,13.1663,13.1969,366500.0
2011-10-05 15:30:00,17.23,17.34,17.2,17.25,1160100.0,13.1969,13.2811,13.1739,13.2122,1160100.0
2011-10-06 09:30:00,17.23,17.42,17.18,17.4,507200.0,13.1969,13.3424,13.1586,13.3271,507200.0
2011-10-06 10:00:00,17.39,17.49,17.36,17.48,475600.0,13.3194,13.396,13.2965,13.3884,475600.0
2011-10-06 10:30:00,17.48,17.49,17.38,17.4,365800.0,13.3884,13.396,13.3118,13.3271,365800.0
2011-10-06 11:00:00,17.4,17.46,17.36,17.41,357400.0,13.3271,13.3731,13.2965,13.3348,357400.0
2011-10-06 11:30:00,17.41,17.46,17.37,17.38,213700.0,13.3348,13.3731,13.3041,13.3118,213700.0
2011-10-06 12:00:00,17.38,17.45,17.38,17.43,136700.0,13.3118,13.3654,13.3118,13.3501,136700.0
2011-10-06 12:30:00,17.43,17.45,17.39,17.45,226000.0,13.3501,13.3654,13.3194,13.3654,226000.0
2011-10-06 13:00:00,17.45,17.45,17.36,17.38,205200.0,13.3654,13.3654,13.2965,13.3118,205200.0
2011-10-06 13:30:00,17.38,17.44,17.36,17.38,333000.0,13.3118,13.3577,13.2965,13.3118,333000.0
2011-10-06 14:00:00,17.38,17.4,17.35,17.39,339000.0,13.3118,13.3271,13.2888,13.3194,339000.0
2011-10-06 14:30:00,17.39,17.4,17.35,17.38,365800.0,13.3194,13.3271,13.2888,13.3118,365800.0
2011-10-06 15:00:00,17.38,17.41,17.35,17.37,469800.0,13.3118,13.3348,13.2888,13.3041,469800.0
2011-10-06 15:30:00,17.37,17.52,17.36,17.51,913700.0,13.3041,13.419,13.2965,13.4114,913700.0
2011-10-07 09:30:00,17.6,17.67,17.48,17.55,185500.0,13.4803,13.5339,13.3884,13.442,185500.0
2011-10-07 10:00:00,17.55,17.55,17.49,17.54,222200.0,13.442,13.442,13.396,13.4343,222200.0
2011-10-07 10:30:00,17.54,17.57,17.47,17.47,279400.0,13.4343,13.4573,13.3807,13.3807,279400.0
2011-10-07 11:00:00,17.47,17.51,17.39,17.48,259900.0,13.3807,13.4114,13.3194,13.3884,259900.0
2011-10-07 11:30:00,17.48,17.51,17.41,17.47,174400.0,13.3884,13.4114,13.3348,13.3807,174400.0
2011-10-07 12:00:00,17.47,17.5,17.32,17.34,267300.0,13.3807,13.4037,13.2658,13.2811,267300.0
2011-10-07 12:30:00,17.34,17.39,17.3,17.33,206100.0,13.2811,13.3194,13.2505,13.2735,206100.0
2011-10-07 13:00:00,17.32,17.41,17.29,17.38,124300.0,13.2658,13.3348,13.2429,13.3118,124300.0
2011-10-07 13:30:00,17.39,17.39,17.31,17.35,81800.0,13.3194,13.3194,13.2582,13.2888,81800.0
2011-10-07 14:00:00,17.35,17.39,17.28,17.33,212500.0,13.2888,13.3194,13.2352,13.2735,212500.0
2011-10-07 14:30:00,17.34,17.47,17.34,17.44,178100.0,13.2811,13.3807,13.2811,13.3577,178100.0
2011-10-07 15:00:00,17.44,17.57,17.41,17.56,244000.0,13.3577,13.4573,13.3348,13.4497,244000.0
2011-10-07 15:30:00,17.57,17.57,17.34,17.39,462000.0,13.4573,13.4573,13.2811,13.3194,462000.0
2011-10-10 09:30:00,17.67,17.71,17.59,17.64,185100.0,13.5339,13.5645,13.4726,13.5109,185100.0
2011-10-10 10:00:00,17.63,17.77,17.63,17.76,224800.0,13.5033,13.6105,13.5033,13.6028,224800.0
2011-10-10 10:30:00,17.76,17.83,17.75,17.77,110400.0,13.6028,13.6565,13.5952,13.6105,110400.0
2011-10-10 11:00:00,17.77,17.78,17.67,17.72,108800.0,13.6105,13.6182,13.5339,13.5722,108800.0
2011-10-10 11:30:00,17.71,17.75,17.67,17.74,128500.0,13.5645,13.5952,13.5339,13.5875,128500.0
2011-10-10 12:00:00,17.74,17.79,17.71,17.79,92700.0,13.5875,13.6258,13.5645,13.6258,92700.0
2011-10-10 12:30:00,17.79,17.8,17.78,17.8,48000.0,13.6258,13.6335,13.6182,13.6335,48000.0
2011-10-10 13:00:00,17.8,17.84,17.78,17.83,124900.0,13.6335,13.6641,13.6182,13.6565,124900.0
2011-10-10 13:30:00,17.82,17.84,17.82,17.82,80000.0,13.6488,13.6641,13.6488,13.6488,80000.0
2011-10-10 14:00:00,17.82,17.83,17.79,17.8,104900.0,13.6488,13.6565,13.6258,13.6335,104900.0
2011-10-10 14:30:00,17.8,17.82,17.8,17.81,88400.0,13.6335,13.6488,13.6335,13.6411,88400.0
2011-10-10 15:00:00,17.81,17.81,17.7,17.72,334800.0,13.6411,13.6411,13.5569,13.5722,334800.0
2011-10-10 15:30:00,17.72,17.84,17.69,17.83,626600.0,13.5722,13.6641,13.5492,13.6565,626600.0
2011-10-11 09:30:00,17.89,18.34,17.88,18.25,648900.0,13.7024,14.0471,13.6947,13.9781,648900.0
2011-10-11 10:00:00,18.25,18.3,18.19,18.21,527000.0,13.9781,14.0164,13.9322,13.9475,527000.0
2011-10-11 10:30:00,18.22,18.27,18.16,18.25,244700.0,13.9552,13.9935,13.9092,13.9781,244700.0
2011-10-11 11:00:00,18.25,18.26,18.17,18.22,203600.0,13.9781,13.9858,13.9169,13.9552,203600.0
2011-10-11 11:30:00,18.21,18.27,18.17,18.19,100400.0,13.9475,13.9935,13.9169,13.9322,100400.0
2011-10-11 12:00:00,18.19,18.22,18.16,18.18,110200.0,13.9322,13.9552,13.9092,13.9245,110200.0
2011-10-11 12:30:00,18.17,18.18,18.02,18.05,206600.0,13.9169,13.9245,13.802,13.825,206600.0
2011-10-11 13:00:00,18.05,18.07,17.93,18.02,331600.0,13.825,13.8403,13.733,13.802,331600.0
2011-10-11 13:30:00,18.02,18.04,17.99,18.03,175200.0,13.802,13.8173,13.779,13.8096,175200.0
2011-10-11 14:00:00,18.02,18.06,17.97,18.01,179000.0,13.802,13.8326,13.7637,13.7943,179000.0
2011-10-11 14:30:00,18.0,18.05,17.99,18.05,158200.0,13.7867,13.825,13.779,13.825,158200.0
2011-10-11 15:00:00,18.05,18.07,17.98,17.99,276800.0,13.825,13.8403,13.7713,13.779,276800.0
2011-10-11 15:30:00,17.99,18.0,17.93,17.97,752700.0,13.779,13.7867,13.733,13.7637,752700.0
2011-10-12 09:30:00,18.2,18.4,18.18,18.24,998400.0,13.9398,14.093,13.9245,13.9705,998400.0
2011-10-12 10:00:00,18.24,18.25,18.2,18.25,348300.0,13.9705,13.9781,13.9398,13.9781,348300.0
2011-10-12 10:30:00,18.25,18.26,18.21,18.24,183300.0,13.9781,13.9858,13.9475,13.9705,183300.0
2011-10-12 11:00:00,18.25,18.32,18.24,18.31,286300.0,13.9781,14.0318,13.9705,14.0241,286300.0
2011-10-12 11:30:00,18.3,18.35,18.3,18.35,175000.0,14.0164,14.0547,14.0164,14.0547,175000.0
2011-10-12 12:00:00,18.35,18.47,18.34,18.44,393500.0,14.0547,14.1466,14.0471,14.1237,393500.0
2011-10-12 12:30:00,18.43,18.6,18.42,18.6,231300.0,14.116,14.2462,14.1083,14.2462,231300.0
2011-10-12 13:00:00,18.6,18.6,18.53,18.54,255100.0,14.2462,14.2462,14.1926,14.2003,255100.0
2011-10-12 13:30:00,18.54,18.62,18.53,18.53,182500.0,14.2003,14.2615,14.1926,14.1926,182500.0
2011-10-12 14:00:00,18.53,18.63,18.52,18.59,179700.0,14.1926,14.2692,14.1849,14.2386,179700.0
2011-10-12 14:30:00,18.58,18.65,18.53,18.54,233700.0,14.2309,14.2845,14.1926,14.2003,233700.0
2011-10-12 15:00:00,18.53,18.54,18.45,18.49,273200.0,14.1926,14.2003,14.1313,14.162,273200.0
2011-10-12 15:30:00,18.49,18.53,18.41,18.45,536700.0,14.162,14.1926,14.1007,14.1313,536700.0
2011-10-13 09:30:00,18.25,18.27,18.15,18.18,383400.0,13.9781,13.9935,13.9015,13.9245,383400.0
2011-10-13 10:00:00,18.19,18.28,18.14,18.24,253600.0,13.9322,14.0011,13.8939,13.9705,253600.0
2011-10-13 10:30:00,18.24,18.28,18.13,18.13,187700.0,13.9705,14.0011,13.8862,13.8862,187700.0
2011-10-13 11:00:00,18.13,18.19,18.05,18.05,145100.0,13.8862,13.9322,13.825,13.825,145100.0
2011-10-13 11:30:00,18.05,18.13,18.05,18.11,104000.0,13.825,13.8862,13.825,13.8709,104000.0
2011-10-13 12:00:00,18.11,18.12,18.08,18.09,58800.0,13.8709,13.8786,13.8479,13.8556,58800.0
2011-10-13 12:30:00,18.1,18.14,18.09,18.13,77200.0,13.8633,13.8939,13.8556,13.8862,77200.0
2011-10-13 13:00:00,18.13,18.2,18.09,18.19,97100.0,13.8862,13.9398,13.8556,13.9322,97100.0
2011-10-13 13:30:00,18.18,18.2,18.16,18.18,128100.0,13.9245,13.9398,13.9092,13.9245,128100.0
2011-10-13 14:00:00,18.18,18.28,18.14,18.25,177800.0,13.9245,14.0011,13.8939,13.9781,177800.0
2011-10-13 14:30:00,18.26,18.32,18.22,18.32,130100.0,13.9858,14.0318,13.9552,14.0318,130100.0
2011-10-13 15:00:00,18.31,18.35,18.26,18.26,173800.0,14.0241,14.0547,13.9858,13.9858,173800.0
2011-10-13 15:30:00,18.26,18.31,18.21,18.29,386100.0,13.9858,14.0241,13.9475,14.0088,386100.0
2011-10-14 09:30:00,18.49,18.55,18.3,18.32,214500.0,14.162,14.2079,14.0164,14.0318,214500.0
2011-10-14 10:00:00,18.33,18.34,18.21,18.22,147000.0,14.0394,14.0471,13.9475,13.9552,147000.0
2011-10-14 10:30:00,18.21,18.3,18.2,18.29,211900.0,13.9475,14.0164,13.9398,14.0088,211900.0
2011-10-14 11:00:00,18.3,18.31,18.23,18.26,110800.0,14.0164,14.0241,13.9628,13.9858,110800.0
2011-10-14 11:30:00,18.26,18.3,18.24,18.25,93700.0,13.9858,14.0164,13.9705,13.9781,93700.0
2011-10-14 12:00:00,18.25,18.26,18.11,18.19,222400.0,13.9781,13.9858,13.8709,13.9322,222400.0
2011-10-14 12:30:00,18.19,18.37,18.19,18.37,244500.0,13.9322,14.0701,13.9322,14.0701,244500.0
2011-10-14 13:00:00,18.37,18.39,18.32,18.32,148000.0,14.0701,14.0854,14.0318,14.0318,148000.0
2011-10-14 13:30:00,18.33,18.41,18.32,18.4,270500.0,14.0394,14.1007,14.0318,14.093,270500.0
2011-10-14 14:00:00,18.4,18.47,18.39,18.46,235800.0,14.093,14.1466,14.0854,14.139,235800.0
2011-10-14 14:30:00,18.46,18.56,18.46,18.55,255800.0,14.139,14.2156,14.139,14.2079,255800.0
2011-10-14 15:00:00,18.55,18.57,18.49,18.49,220400.0,14.2079,14.2232,14.162,14.162,220400.0
2011-10-14 15:30:00,18.5,18.56,18.44,18.55,610600.0,14.1696,14.2156,14.1237,14.2079,610600.0
2011-10-17 09:30:00,18.4,18.41,18.2,18.25,216400.0,14.093,14.1007,13.9398,13.9781,216400.0
2011-10-17 10:00:00,18.25,18.34,18.24,18.29,216000.0,13.9781,14.0471,13.9705,14.0088,216000.0
2011-10-17 10:30:00,18.29,18.3,18.17,18.22,135000.0,14.0088,14.0164,13.9169,13.9552,135000.0
2011-10-17 11:00:00,18.22,18.25,18.2,18.21,81600.0,13.9552,13.9781,13.9398,13.9475,81600.0
2011-10-17 11:30:00,18.21,18.21,18.17,18.18,145900.0,13.9475,13.9475,13.9169,13.9245,145900.0
2011-10-17 12:00:00,18.18,18.19,18.11,18.13,134000.0,13.9245,13.9322,13.8709,13.8862,134000.0
2011-10-17 12:30:00,18.13,18.14,18.01,18.04,167900.0,13.8862,13.8939,13.7943,13.8173,167900.0
2011-10-17 13:00:00,18.04,18.09,18.04,18.07,133600.0,13.8173,13.8556,13.8173,13.8403,133600.0
2011-10-17 13:30:00,18.07,18.09,18.0,18.08,174700.0,13.8403,13.8556,13.7867,13.8479,174700.0
2011-10-17 14:00:00,18.08,18.1,18.05,18.07,209000.0,13.8479,13.8633,13.825,13.8403,209000.0
2011-10-17 14:30:00,18.07,18.09,18.01,18.09,150600.0,13.8403,13.8556,13.7943,13.8556,150600.0
2011-10-17 15:00:00,18.1,18.15,18.08,18.14,276500.0,13.8633,13.9015,13.8479,13.8939,276500.0
2011-10-17 15:30:00,18.14,18.17,18.03,18.07,594400.0,13.8939,13.9169,13.8096,13.8403,594400.0
2011-10-18 09:30:00,18.12,18.28,18.1,18.12,202900.0,13.8786,14.0011,13.8633,13.8786,202900.0
2011-10-18 10:00:00,18.13,18.24,18.06,18.24,154500.0,13.8862,13.9705,13.8326,13.9705,154500.0
2011-10-18 10:30:00,18.24,18.35,18.23,18.31,125600.0,13.9705,14.0547,13.9628,14.0241,125600.0
2011-10-18 11:00:00,18.31,18.32,18.18,18.19,106400.0,14.0241,14.0318,13.9245,13.9322,106400.0
2011-10-18 11:30:00,18.2,18.32,18.19,18.28,203200.0,13.9398,14.0318,13.9322,14.0011,203200.0
2011-10-18 12:00:00,18.28,18.3,18.26,18.3,82600.0,14.0011,14.0164,13.9858,14.0164,82600.0
2011-10-18 12:30:00,18.3,18.46,18.29,18.45,97600.0,14.0164,14.139,14.0088,14.1313,97600.0
2011-10-18 13:00:00,18.46,18.48,18.4,18.43,80400.0,14.139,14.1543,14.093,14.116,80400.0
2011-10-18 13:30:00,18.42,18.5,18.4,18.49,121600.0,14.1083,14.1696,14.093,14.162,121600.0
2011-10-18 14:00:00,18.5,18.63,18.49,18.63,276000.0,14.1696,14.2692,14.162,14.2692,276000.0
2011-10-18 14:30:00,18.62,18.65,18.62,18.65,439400.0,14.2615,14.2845,14.2615,14.2845,439400.0
2011-10-18 15:00:00,18.64,18.89,18.64,18.65,852700.0,14.2769,14.4683,14.2769,14.2845,852700.0
2011-10-18 15:30:00,18.65,18.7,18.54,18.63,1052300.0,14.2845,14.3228,14.2003,14.2692,1052300.0
2011-10-19 09:30:00,18.59,18.73,18.56,18.73,224400.0,14.2386,14.3458,14.2156,14.3458,224400.0
2011-10-19 10:00:00,18.73,18.78,18.71,18.77,163900.0,14.3458,14.3841,14.3305,14.3764,163900.0
2011-10-19 10:30:00,18.76,18.77,18.68,18.68,100100.0,14.3688,14.3764,14.3075,14.3075,100100.0
2011-10-19 11:00:00,18.68,18.69,18.6,18.67,129500.0,14.3075,14.3151,14.2462,14.2998,129500.0
2011-10-19 11:30:00,18.68,18.75,18.68,18.7,89400.0,14.3075,14.3611,14.3075,14.3228,89400.0
2011-10-19 12:00:00,18.7,18.74,18.66,18.73,87100.0,14.3228,14.3534,14.2922,14.3458,87100.0
2011-10-19 12:30:00,18.73,18.76,18.69,18.73,111600.0,14.3458,14.3688,14.3151,14.3458,111600.0
2011-10-19 13:00:00,18.73,18.8,18.73,18.78,110900.0,14.3458,14.3994,14.3458,14.3841,110900.0
2011-10-19 13:30:00,18.79,18.79,18.71,18.73,101200.0,14.3917,14.3917,14.3305,14.3458,101200.0
2011-10-19 14:00:00,18.72,18.74,18.53,18.54,209400.0,14.3381,14.3534,14.1926,14.2003,209400.0
2011-10-19 14:30:00,18.53,18.55,18.47,18.5,177800.0,14.1926,14.2079,14.1466,14.1696,177800.0
2011-10-19 15:00:00,18.5,18.53,18.43,18.5,193200.0,14.1696,14.1926,14.116,14.1696,193200.0
2011-10-19 15:30:00,18.5,18.58,18.47,18.51,820700.0,14.1696,14.2309,14.1466,14.1773,820700.0
2011-10-20 09:30:00,18.5,18.61,18.39,18.43,191600.0,14.1696,14.2539,14.0854,14.116,191600.0
2011-10-20 10:00:00,18.43,18.65,18.43,18.56,205500.0,14.116,14.2845,14.116,14.2156,205500.0
2011-10-20 10:30:00,18.57,18.62,18.51,18.53,109600.0,14.2232,14.2615,14.1773,14.1926,109600.0
2011-10-20 11:00:00,18.52,18.54,18.47,18.53,79900.0,14.1849,14.2003,14.1466,14.1926,79900.0
2011-10-20 11:30:00,18.53,18.56,18.43,18.45,82800.0,14.1926,14.2156,14.116,14.1313,82800.0
2011-10-20 12:00:00,18.44,18.44,18.32,18.35,75800.0,14.1237,14.1237,14.0318,14.0547,75800.0
2011-10-20 12:30:00,18.36,18.46,18.35,18.45,74500.0,14.0624,14.139,14.0547,14.1313,74500.0
2011-10-20 13:00:00,18.45,18.51,18.42,18.46,249800.0,14.1313,14.1773,14.1083,14.139,249800.0
2011-10-20 13:30:00,18.46,18.53,18.42,18.46,163000.0,14.139,14.1926,14.1083,14.139,163000.0
2011-10-20 14:00:00,18.46,18.51,18.39,18.5,142400.0,14.139,14.1773,14.0854,14.1696,142400.0
2011-10-20 14:30:00,18.48,18.63,18.48,18.58,193700.0,14.1543,14.2692,14.1543,14.2309,193700.0
2011-10-20 15:00:00,18.59,18.62,18.45,18.47,217100.0,14.2386,14.2615,14.1313,14.1466,217100.0
2011-10-20 15:30:00,18.46,18.59,18.44,18.55,618100.0,14.139,14.2386,14.1237,14.2079,618100.0
2011-10-21 09:30:00,18.74,19.0,18.74,18.91,565500.0,14.3534,14.5526,14.3534,14.4837,565500.0
2011-10-21 10:00:00,18.91,19.0,18.86,18.91,261100.0,14.4837,14.5526,14.4454,14.4837,261100.0
2011-10-21 10:30:00,18.92,18.94,18.89,18.9,135900.0,14.4913,14.5066,14.4683,14.476,135900.0
2011-10-21 11:00:00,18.9,18.91,18.83,18.86,78600.0,14.476,14.4837,14.4224,14.4454,78600.0
2011-10-21 11:30:00,18.86,18.88,18.84,18.88,68600.0,14.4454,14.4607,14.43,14.4607,68600.0
2011-10-21 12:00:00,18.87,18.87,18.81,18.83,87100.0,14.453,14.453,14.4071,14.4224,87100.0
2011-10-21 12:30:00,18.82,18.83,18.77,18.78,111300.0,14.4147,14.4224,14.3764,14.3841,111300.0
2011-10-21 13:00:00,18.78,18.78,18.68,18.69,103500.0,14.3841,14.3841,14.3075,14.3151,103500.0
2011-10-21 13:30:00,18.69,18.69,18.64,18.65,107300.0,14.3151,14.3151,14.2769,14.2845,107300.0
2011-10-21 14:00:00,18.64,18.73,18.64,18.71,110100.0,14.2769,14.3458,14.2769,14.3305,110100.0
2011-10-21 14:30:00,18.71,18.76,18.68,18.75,127800.0,14.3305,14.3688,14.3075,14.3611,127800.0
2011-10-21 15:00:00,18.75,18.79,18.73,18.77,143900.0,14.3611,14.3917,14.3458,14.3764,143900.0
2011-10-21 15:30:00,18.76,18.81,18.68,18.81,386600.0,14.3688,14.4071,14.3075,14.4071,386600.0
2011-10-24 09:30:00,18.79,18.9,18.75,18.89,134700.0,14.3917,14.476,14.3611,14.4683,134700.0
2011-10-24 10:00:00,18.9,18.96,18.89,18.96,93400.0,14.476,14.5219,14.4683,14.5219,93400.0
2011-10-24 10:30:00,18.96,18.97,18.89,18.95,123600.0,14.5219,14.5296,14.4683,14.5143,123600.0
2011-10-24 11:00:00,18.95,19.0,18.94,18.99,137200.0,14.5143,14.5526,14.5066,14.5449,137200.0
2011-10-24 11:30:00,18.99,19.0,18.93,18.95,126600.0,14.5449,14.5526,14.499,14.5143,126600.0
2011-10-24 12:00:00,18.96,19.0,18.94,18.99,51300.0,14.5219,14.5526,14.5066,14.5449,51300.0
2011-10-24 12:30:00,18.99,19.0,18.95,18.98,55700.0,14.5449,14.5526,14.5143,14.5373,55700.0
2011-10-24 13:00:00,18.98,18.99,18.92,18.93,92700.0,14.5373,14.5449,14.4913,14.499,92700.0
2011-10-24 13:30:00,18.93,18.93,18.86,18.9,111300.0,14.499,14.499,14.4454,14.476,111300.0
2011-10-24 14:00:00,18.9,18.93,18.88,18.92,78300.0,14.476,14.499,14.4607,14.4913,78300.0
2011-10-24 14:30:00,18.92,19.0,18.91,19.0,172100.0,14.4913,14.5526,14.4837,14.5526,172100.0
2011-10-24 15:00:00,19.0,19.03,18.94,18.95,280500.0,14.5526,14.5756,14.5066,14.5143,280500.0
2011-10-24 15:30:00,18.95,18.99,18.9,18.96,564000.0,14.5143,14.5449,14.476,14.5219,564000.0
2011-10-25 09:30:00,18.76,18.87,18.6,18.83,405600.0,14.3688,14.453,14.2462,14.4224,405600.0
2011-10-25 10:00:00,18.81,18.85,18.7,18.81,297000.0,14.4071,14.4377,14.3228,14.4071,297000.0
2011-10-25 10:30:00,18.82,18.95,18.8,18.86,250000.0,14.4147,14.5143,14.3994,14.4454,250000.0
2011-10-25 11:00:00,18.85,18.89,18.75,18.84,184400.0,14.4377,14.4683,14.3611,14.43,184400.0
2011-10-25 11:30:00,18.83,18.86,18.78,18.85,98000.0,14.4224,14.4454,14.3841,14.4377,98000.0
2011-10-25 12:00:00,18.86,18.91,18.82,18.89,69600.0,14.4454,14.4837,14.4147,14.4683,69600.0
2011-10-25 12:30:00,18.9,18.9,18.79,18.8,323500.0,14.476,14.476,14.3917,14.3994,323500.0
2011-10-25 13:00:00,18.8,18.85,18.78,18.78,102300.0,14.3994,14.4377,14.3841,14.3841,102300.0
2011-10-25 13:30:00,18.78,18.81,18.74,18.81,321100.0,14.3841,14.4071,14.3534,14.4071,321100.0
2011-10-25 14:00:00,18.8,18.85,18.75,18.8,225300.0,14.3994,14.4377,14.3611,14.3994,225300.0
2011-10-25 14:30:00,18.81,18.85,18.77,18.81,173100.0,14.4071,14.4377,14.3764,14.4071,173100.0
2011-10-25 15:00:00,18.82,18.86,18.79,18.83,298900.0,14.4147,14.4454,14.3917,14.4224,298900.0
2011-10-25 15:30:00,18.83,18.87,18.63,18.67,996300.0,14.4224,14.453,14.2692,14.2998,996300.0
2011-10-26 09:30:00,18.9,18.92,18.75,18.82,398900.0,14.476,14.4913,14.3611,14.4147,398900.0
2011-10-26 10:00:00,18.83,18.83,18.65,18.76,211800.0,14.4224,14.4224,14.2845,14.3688,211800.0
2011-10-26 10:30:00,18.75,18.76,18.58,18.63,221000.0,14.3611,14.3688,14.2309,14.2692,221000.0
2011-10-26 11:00:00,18.64,18.77,18.64,18.77,83200.0,14.2769,14.3764,14.2769,14.3764,83200.0
2011-10-26 11:30:00,18.77,18.86,18.76,18.81,120100.0,14.3764,14.4454,14.3688,14.4071,120100.0
2011-10-26 12:00:00,18.81,18.83,18.77,18.78,160600.0,14.4071,14.4224,14.3764,14.3841,160600.0
2011-10-26 12:30:00,18.77,18.78,18.73,18.74,109100.0,14.3764,14.3841,14.3458,14.3534,109100.0
2011-10-26 13:00:00,18.74,18.79,18.69,18.78,117300.0,14.3534,14.3917,14.3151,14.3841,117300.0
2011-10-26 13:30:00,18.79,18.93,18.79,18.9,253100.0,14.3917,14.499,14.3917,14.476,253100.0
2011-10-26 14:00:00,18.9,18.98,18.87,18.91,362100.0,14.476,14.5373,14.453,14.4837,362100.0
2011-10-26 14:30:00,18.91,18.97,18.81,18.83,218200.0,14.4837,14.5296,14.4071,14.4224,218200.0
2011-10-26 15:00:00,18.84,18.85,18.78,18.84,299200.0,14.43,14.4377,14.3841,14.43,299200.0
2011-10-26 15:30:00,18.84,18.92,18.78,18.8,714900.0,14.43,14.4913,14.3841,14.3994,714900.0
2011-10-27 09:30:00,19.2,19.34,19.16,19.26,521600.0,14.7058,14.813,14.6751,14.7517,521600.0
2011-10-27 10:00:00,19.25,19.36,19.24,19.26,465300.0,14.7441,14.8283,14.7364,14.7517,465300.0
2011-10-27 10:30:00,19.26,19.27,19.11,19.19,260000.0,14.7517,14.7594,14.6368,14.6981,260000.0
2011-10-27 11:00:00,19.19,19.37,19.19,19.36,180400.0,14.6981,14.836,14.6981,14.8283,180400.0
2011-10-27 11:30:00,19.36,19.56,19.34,19.55,203000.0,14.8283,14.9815,14.813,14.9738,203000.0
2011-10-27 12:00:00,19.56,19.62,19.42,19.45,249400.0,14.9815,15.0275,14.8743,14.8973,249400.0
2011-10-27 12:30:00,19.45,19.56,19.45,19.54,131600.0,14.8973,14.9815,14.8973,14.9662,131600.0
2011-10-27 13:00:00,19.55,19.61,19.53,19.55,139300.0,14.9738,15.0198,14.9585,14.9738,139300.0
2011-10-27 13:30:00,19.55,19.68,19.55,19.63,252700.0,14.9738,15.0734,14.9738,15.0351,252700.0
2011-10-27 14:00:00,19.63,19.64,19.56,19.6,306000.0,15.0351,15.0428,14.9815,15.0121,306000.0
2011-10-27 14:30:00,19.6,19.61,19.56,19.59,236000.0,15.0121,15.0198,14.9815,15.0045,236000.0
2011-10-27 15:00:00,19.59,19.62,19.55,19.57,560800.0,15.0045,15.0275,14.9738,14.9892,560800.0
2011-10-27 15:30:00,19.56,19.57,19.37,19.46,864900.0,14.9815,14.9892,14.836,14.9049,864900.0
2011-10-28 09:30:00,19.42,19.56,19.34,19.41,387100.0,14.8743,14.9815,14.813,14.8666,387100.0
2011-10-28 10:00:00,19.41,19.42,19.26,19.28,277000.0,14.8666,14.8743,14.7517,14.767,277000.0
2011-10-28 10:30:00,19.28,19.29,19.18,19.23,223000.0,14.767,14.7747,14.6905,14.7287,223000.0
2011-10-28 11:00:00,19.23,19.25,19.19,19.19,225700.0,14.7287,14.7441,14.6981,14.6981,225700.0
2011-10-28 11:30:00,19.2,19.25,19.18,19.18,193800.0,14.7058,14.7441,14.6905,14.6905,193800.0
2011-10-28 12:00:00,19.18,19.2,19.16,19.17,100000.0,14.6905,14.7058,14.6751,14.6828,100000.0
2011-10-28 12:30:00,19.17,19.19,19.17,19.18,114200.0,14.6828,14.6981,14.6828,14.6905,114200.0
2011-10-28 13:00:00,19.18,19.28,19.15,19.28,215000.0,14.6905,14.767,14.6675,14.767,215000.0
2011-10-28 13:30:00,19.27,19.42,19.27,19.4,176400.0,14.7594,14.8743,14.7594,14.859,176400.0
2011-10-28 14:00:00,19.4,19.43,19.35,19.42,116700.0,14.859,14.8819,14.8207,14.8743,116700.0
2011-10-28 14:30:00,19.42,19.47,19.41,19.47,129000.0,14.8743,14.9126,14.8666,14.9126,129000.0
2011-10-28 15:00:00,19.47,19.54,19.46,19.54,213700.0,14.9126,14.9662,14.9049,14.9662,213700.0
2011-10-28 15:30:00,19.54,19.6,19.52,19.57,1103300.0,14.9662,15.0121,14.9509,14.9892,1103300.0
2011-10-31 09:30:00,19.44,19.55,19.41,19.47,208200.0,14.8896,14.9738,14.8666,14.9126,208200.0
2011-10-31 10:00:00,19.47,19.52,19.43,19.52,140400.0,14.9126,14.9509,14.8819,14.9509,140400.0
2011-10-31 10:30:00,19.51,19.59,19.5,19.5,105800.0,14.9432,15.0045,14.9355,14.9355,105800.0
2011-10-31 11:00:00,19.49,19.53,19.46,19.48,151000.0,14.9279,14.9585,14.9049,14.9202,151000.0
2011-10-31 11:30:00,19.47,19.53,19.47,19.52,140500.0,14.9126,14.9585,14.9126,14.9509,140500.0
2011-10-31 12:00:00,19.51,19.52,19.46,19.48,118500.0,14.9432,14.9509,14.9049,14.9202,118500.0
2011-10-31 12:30:00,19.47,19.49,19.45,19.48,50600.0,14.9126,14.9279,14.8973,14.9202,50600.0
2011-10-31 13:00:00,19.48,19.51,19.47,19.48,274600.0,14.9202,14.9432,14.9126,14.9202,274600.0
2011-10-31 13:30:00,19.49,19.5,19.42,19.44,185000.0,14.9279,14.9355,14.8743,14.8896,185000.0
2011-10-31 14:00:00,19.43,19.47,19.38,19.41,204300.0,14.8819,14.9126,14.8436,14.8666,204300.0
2011-10-31 14:30:00,19.4,19.45,19.39,19.43,193800.0,14.859,14.8973,14.8513,14.8819,193800.0
2011-10-31 15:00:00,19.43,19.43,19.28,19.31,171300.0,14.8819,14.8819,14.767,14.79,171300.0
2011-10-31 15:30:00,19.3,19.36,19.22,19.3,1238600.0,14.7824,14.8283,14.7211,14.7824,1238600.0
2011-11-01 09:30:00,18.8,18.94,18.72,18.82,389900.0,14.3994,14.5066,14.3381,14.4147,389900.0
2011-11-01 10:00:00,18.82,19.01,18.74,18.98,425100.0,14.4147,14.5602,14.3534,14.5373,425100.0
2011-11-01 10:30:00,18.98,19.01,18.94,18.96,268700.0,14.5373,14.5602,14.5066,14.5219,268700.0
2011-11-01 11:00:00,18.95,19.05,18.94,18.96,209500.0,14.5143,14.5909,14.5066,14.5219,209500.0
2011-11-01 11:30:00,18.96,18.97,18.78,18.78,245100.0,14.5219,14.5296,14.3841,14.3841,245100.0
2011-11-01 12:00:00,18.78,18.88,18.74,18.83,119300.0,14.3841,14.4607,14.3534,14.4224,119300.0
2011-11-01 12:30:00,18.83,18.88,18.79,18.83,267100.0,14.4224,14.4607,14.3917,14.4224,267100.0
2011-11-01 13:00:00,18.83,19.07,18.81,19.06,315400.0,14.4224,14.6062,14.4071,14.5985,315400.0
2011-11-01 13:30:00,19.06,19.22,19.06,19.07,516700.0,14.5985,14.7211,14.5985,14.6062,516700.0
2011-11-01 14:00:00,19.06,19.15,19.03,19.1,248400.0,14.5985,14.6675,14.5756,14.6292,248400.0
2011-11-01 14:30:00,19.1,19.1,18.98,19.0,164700.0,14.6292,14.6292,14.5373,14.5526,164700.0
2011-11-01 15:00:00,19.01,19.02,18.91,18.94,186600.0,14.5602,14.5679,14.4837,14.5066,186600.0
2011-11-01 15:30:00,18.95,19.02,18.84,18.91,585900.0,14.5143,14.5679,14.43,14.4837,585900.0
2011-11-02 09:30:00,19.2,19.26,19.05,19.07,180000.0,14.7058,14.7517,14.5909,14.6062,180000.0
2011-11-02 10:00:00,19.07,19.07,19.0,19.03,132200.0,14.6062,14.6062,14.5526,14.5756,132200.0
2011-11-02 10:30:00,19.03,19.16,18.99,19.06,177400.0,14.5756,14.6751,14.5449,14.5985,177400.0
2011-11-02 11:00:00,19.07,19.21,19.06,19.18,111700.0,14.6062,14.7134,14.5985,14.6905,111700.0
2011-11-02 11:30:00,19.18,19.26,19.15,19.15,112200.0,14.6905,14.7517,14.6675,14.6675,112200.0
2011-11-02 12:00:00,19.15,19.19,19.13,19.16,115400.0,14.6675,14.6981,14.6522,14.6751,115400.0
2011-11-02 12:30:00,19.17,19.22,19.07,19.08,122900.0,14.6828,14.7211,14.6062,14.6139,122900.0
2011-11-02 13:00:00,19.09,19.1,19.02,19.06,133300.0,14.6215,14.6292,14.5679,14.5985,133300.0
2011-11-02 13:30:00,19.05,19.07,19.0,19.01,102000.0,14.5909,14.6062,14.5526,14.5602,102000.0
2011-11-02 14:00:00,19.02,19.04,18.95,18.98,226900.0,14.5679,14.5832,14.5143,14.5373,226900.0
2011-11-02 14:30:00,18.98,19.03,18.96,18.98,227800.0,14.5373,14.5756,14.5219,14.5373,227800.0
2011-11-02 15:00:00,18.99,19.07,18.96,19.04,244700.0,14.5449,14.6062,14.5219,14.5832,244700.0
2011-11-02 15:30:00,19.04,19.07,18.93,19.04,599600.0,14.5832,14.6062,14.499,14.5832,599600.0
2011-11-03 09:30:00,19.13,19.29,19.02,19.09,293000.0,14.6522,14.7747,14.5679,14.6215,293000.0
2011-11-03 10:00:00,19.09,19.12,18.93,19.09,252800.0,14.6215,14.6445,14.499,14.6215,252800.0
2011-11-03 10:30:00,19.09,19.2,19.07,19.11,140800.0,14.6215,14.7058,14.6062,14.6368,140800.0
2011-11-03 11:00:00,19.12,19.29,19.12,19.26,78800.0,14.6445,14.7747,14.6445,14.7517,78800.0
2011-11-03 11:30:00,19.26,19.32,19.25,19.26,67600.0,14.7517,14.7977,14.7441,14.7517,67600.0
2011-11-03 12:00:00,19.26,19.31,19.22,19.3,56500.0,14.7517,14.79,14.7211,14.7824,56500.0
2011-11-03 12:30:00,19.3,19.36,19.22,19.34,144000.0,14.7824,14.8283,14.7211,14.813,144000.0
2011-11-03 13:00:00,19.34,19.39,19.32,19.35,100900.0,14.813,14.8513,14.7977,14.8207,100900.0
2011-11-03 13:30:00,19.35,19.48,19.33,19.42,276100.0,14.8207,14.9202,14.8053,14.8743,276100.0
2011-11-03 14:00:00,19.42,19.45,19.32,19.34,161400.0,14.8743,14.8973,14.7977,14.813,161400.0
2011-11-03 14:30:00,19.35,19.39,19.31,19.35,168700.0,14.8207,14.8513,14.79,14.8207,168700.0
2011-11-03 15:00:00,19.35,19.42,19.34,19.41,181200.0,14.8207,14.8743,14.813,14.8666,181200.0
2011-11-03 15:30:00,19.41,19.47,19.38,19.4,673400.0,14.8666,14.9126,14.8436,14.859,673400.0
2011-11-04 09:30:00,19.2,19.34,19.12,19.12,247900.0,14.7058,14.813,14.6445,14.6445,247900.0
2011-11-04 10:00:00,19.13,19.19,19.03,19.06,197900.0,14.6522,14.6981,14.5756,14.5985,197900.0
2011-11-04 10:30:00,19.06,19.14,19.0,19.1,141500.0,14.5985,14.6598,14.5526,14.6292,141500.0
2011-11-04 11:00:00,19.11,19.21,19.1,19.19,144500.0,14.6368,14.7134,14.6292,14.6981,144500.0
2011-11-04 11:30:00,19.19,19.26,19.19,19.24,99800.0,14.6981,14.7517,14.6981,14.7364,99800.0
2011-11-04 12:00:00,19.25,19.29,19.22,19.29,144600.0,14.7441,14.7747,14.7211,14.7747,144600.0
2011-11-04 12:30:00,19.3,19.3,19.23,19.24,123600.0,14.7824,14.7824,14.7287,14.7364,123600.0
2011-11-04 13:00:00,19.25,19.3,19.21,19.28,83200.0,14.7441,14.7824,14.7134,14.767,83200.0
2011-11-04 13:30:00,19.29,19.35,19.25,19.34,187800.0,14.7747,14.8207,14.7441,14.813,187800.0
2011-11-04 14:00:00,19.34,19.4,19.32,19.34,146700.0,14.813,14.859,14.7977,14.813,146700.0
2011-11-04 14:30:00,19.34,19.38,19.32,19.35,165200.0,14.813,14.8436,14.7977,14.8207,165200.0
2011-11-04 15:00:00,19.34,19.35,19.2,19.25,232500.0,14.813,14.8207,14.7058,14.7441,232500.0
2011-11-04 15:30:00,19.24,19.36,19.23,19.33,489800.0,14.7364,14.8283,14.7287,14.8053,489800.0
2011-11-07 09:30:00,19.24,19.44,19.2,19.41,151700.0,14.7364,14.8896,14.7058,14.8666,151700.0
2011-11-07 10:00:00,19.41,19.47,19.35,19.44,168900.0,14.8666,14.9126,14.8207,14.8896,168900.0
2011-11-07 10:30:00,19.43,19.46,19.28,19.28,130500.0,14.8819,14.9049,14.767,14.767,130500.0
2011-11-07 11:00:00,19.28,19.31,19.21,19.24,178300.0,14.767,14.79,14.7134,14.7364,178300.0
2011-11-07 11:30:00,19.24,19.28,19.18,19.18,210600.0,14.7364,14.767,14.6905,14.6905,210600.0
2011-11-07 12:00:00,19.19,19.29,19.12,19.12,157200.0,14.6981,14.7747,14.6445,14.6445,157200.0
2011-11-07 12:30:00,19.13,19.13,19.06,19.12,194600.0,14.6522,14.6522,14.5985,14.6445,194600.0
2011-11-07 13:00:00,19.11,19.18,19.11,19.15,114700.0,14.6368,14.6905,14.6368,14.6675,114700.0
2011-11-07 13:30:00,19.15,19.24,19.14,19.24,153200.0,14.6675,14.7364,14.6598,14.7364,153200.0
2011-11-07 14:00:00,19.24,19.29,19.21,19.25,208800.0,14.7364,14.7747,14.7134,14.7441,208800.0
2011-11-07 14:30:00,19.25,19.32,19.21,19.32,146300.0,14.7441,14.7977,14.7134,14.7977,146300.0
2011-11-07 15:00:00,19.32,19.33,19.23,19.23,220600.0,14.7977,14.8053,14.7287,14.7287,220600.0
2011-11-07 15:30:00,19.24,19.37,19.23,19.34,637100.0,14.7364,14.836,14.7287,14.813,637100.0
2011-11-08 09:30:00,19.44,19.6,19.39,19.6,189900.0,14.8896,15.0121,14.8513,15.0121,189900.0
2011-11-08 10:00:00,19.6,19.6,19.41,19.46,189500.0,15.0121,15.0121,14.8666,14.9049,189500.0
2011-11-08 10:30:00,19.45,19.6,19.43,19.58,114500.0,14.8973,15.0121,14.8819,14.9968,114500.0
2011-11-08 11:00:00,19.58,19.61,19.43,19.45,133900.0,14.9968,15.0198,14.8819,14.8973,133900.0
2011-11-08 11:30:00,19.45,19.51,19.42,19.43,138800.0,14.8973,14.9432,14.8743,14.8819,138800.0
2011-11-08 12:00:00,19.43,19.47,19.41,19.41,92500.0,14.8819,14.9126,14.8666,14.8666,92500.0
2011-11-08 12:30:00,19.41,19.51,19.41,19.51,240000.0,14.8666,14.9432,14.8666,14.9432,240000.0
2011-11-08 13:00:00,19.51,19.64,19.5,19.64,153400.0,14.9432,15.0428,14.9355,15.0428,153400.0
2011-11-08 13:30:00,19.64,19.74,19.58,19.69,161000.0,15.0428,15.1194,14.9968,15.0811,161000.0
2011-11-08 14:00:00,19.69,19.72,19.61,19.63,274200.0,15.0811,15.1041,15.0198,15.0351,274200.0
2011-11-08 14:30:00,19.64,19.67,19.59,19.63,174200.0,15.0428,15.0658,15.0045,15.0351,174200.0
2011-11-08 15:00:00,19.62,19.68,19.57,19.64,166900.0,15.0275,15.0734,14.9892,15.0428,166900.0
2011-11-08 15:30:00,19.64,19.71,19.64,19.67,526300.0,15.0428,15.0964,15.0428,15.0658,526300.0
2011-11-09 09:30:00,19.29,19.31,19.05,19.15,276200.0,14.7747,14.79,14.5909,14.6675,276200.0
2011-11-09 10:00:00,19.16,19.28,19.13,19.13,253700.0,14.6751,14.767,14.6522,14.6522,253700.0
2011-11-09 10:30:00,19.12,19.23,19.09,19.21,199800.0,14.6445,14.7287,14.6215,14.7134,199800.0
2011-11-09 11:00:00,19.21,19.35,19.18,19.34,164500.0,14.7134,14.8207,14.6905,14.813,164500.0
2011-11-09 11:30:00,19.35,19.45,19.33,19.4,195500.0,14.8207,14.8973,14.8053,14.859,195500.0
2011-11-09 12:00:00,19.4,19.42,19.31,19.31,161000.0,14.859,14.8743,14.79,14.79,161000.0
2011-11-09 12:30:00,19.31,19.38,19.31,19.38,99500.0,14.79,14.8436,14.79,14.8436,99500.0
2011-11-09 13:00:00,19.38,19.39,19.26,19.28,101000.0,14.8436,14.8513,14.7517,14.767,101000.0
2011-11-09 13:30:00,19.29,19.29,19.21,19.21,220000.0,14.7747,14.7747,14.7134,14.7134,220000.0
2011-11-09 14:00:00,19.22,19.28,19.15,19.22,469700.0,14.7211,14.767,14.6675,14.7211,469700.0
2011-11-09 14:30:00,19.22,19.28,19.17,19.2,265800.0,14.7211,14.767,14.6828,14.7058,265800.0
2011-11-09 15:00:00,19.19,19.41,19.17,19.32,447300.0,14.6981,14.8666,14.6828,14.7977,447300.0
2011-11-09 15:30:00,19.32,19.32,19.18,19.23,787200.0,14.7977,14.7977,14.6905,14.7287,787200.0
2011-11-10 09:30:00,19.32,19.38,19.21,19.22,151900.0,14.7977,14.8436,14.7134,14.7211,151900.0
2011-11-10 10:00:00,19.23,19.29,19.09,19.09,174000.0,14.7287,14.7747,14.6215,14.6215,174000.0
2011-11-10 10:30:00,19.09,19.21,19.04,19.2,118100.0,14.6215,14.7134,14.5832,14.7058,118100.0
2011-11-10 11:00:00,19.19,19.23,19.15,19.21,189000.0,14.6981,14.7287,14.6675,14.7134,189000.0
2011-11-10 11:30:00,19.21,19.38,19.2,19.28,173800.0,14.7134,14.8436,14.7058,14.767,173800.0
2011-11-10 12:00:00,19.28,19.33,19.26,19.29,74600.0,14.767,14.8053,14.7517,14.7747,74600.0
2011-11-10 12:30:00,19.3,19.3,19.24,19.28,138500.0,14.7824,14.7824,14.7364,14.767,138500.0
2011-11-10 13:00:00,19.29,19.39,19.27,19.33,98400.0,14.7747,14.8513,14.7594,14.8053,98400.0
2011-11-10 13:30:00,19.33,19.38,19.25,19.29,165400.0,14.8053,14.8436,14.7441,14.7747,165400.0
2011-11-10 14:00:00,19.29,19.3,19.2,19.2,120300.0,14.7747,14.7824,14.7058,14.7058,120300.0
2011-11-10 14:30:00,19.2,19.25,19.13,19.13,90400.0,14.7058,14.7441,14.6522,14.6522,90400.0
2011-11-10 15:00:00,19.13,19.26,19.13,19.23,186000.0,14.6522,14.7517,14.6522,14.7287,186000.0
2011-11-10 15:30:00,19.23,19.26,19.17,19.22,306200.0,14.7287,14.7517,14.6828,14.7211,306200.0
2011-11-11 09:30:00,19.41,19.5,19.38,19.46,124200.0,14.8666,14.9355,14.8436,14.9049,124200.0
2011-11-11 10:00:00,19.47,19.58,19.46,19.53,114800.0,14.9126,14.9968,14.9049,14.9585,114800.0
2011-11-11 10:30:00,19.54,19.67,19.54,19.66,93400.0,14.9662,15.0658,14.9662,15.0581,93400.0
2011-11-11 11:00:00,19.66,19.66,19.59,19.59,105700.0,15.0581,15.0581,15.0045,15.0045,105700.0
2011-11-11 11:30:00,19.6,19.65,19.56,19.64,131700.0,15.0121,15.0504,14.9815,15.0428,131700.0
2011-11-11 12:00:00,19.64,19.69,19.63,19.66,114600.0,15.0428,15.0811,15.0351,15.0581,114600.0
2011-11-11 12:30:00,19.66,19.66,19.61,19.62,102000.0,15.0581,15.0581,15.0198,15.0275,102000.0
2011-11-11 13:00:00,19.62,19.7,19.62,19.66,101600.0,15.0275,15.0887,15.0275,15.0581,101600.0
2011-11-11 13:30:00,19.65,19.65,19.57,19.58,67400.0,15.0504,15.0504,14.9892,14.9968,67400.0
2011-11-11 14:00:00,19.58,19.6,19.57,19.58,175900.0,14.9968,15.0121,14.9892,14.9968,175900.0
2011-11-11 14:30:00,19.58,19.6,19.53,19.54,130600.0,14.9968,15.0121,14.9585,14.9662,130600.0
2011-11-11 15:00:00,19.54,19.54,19.47,19.5,262100.0,14.9662,14.9662,14.9126,14.9355,262100.0
2011-11-11 15:30:00,19.5,19.55,19.49,19.52,633700.0,14.9355,14.9738,14.9279,14.9509,633700.0
2011-11-14 09:30:00,19.85,19.85,19.65,19.83,301200.0,15.2036,15.2036,15.0504,15.1883,301200.0
2011-11-14 10:00:00,19.84,19.9,19.79,19.88,253900.0,15.196,15.2419,15.1577,15.2266,253900.0
2011-11-14 10:30:00,19.88,19.88,19.83,19.86,207900.0,15.2266,15.2266,15.1883,15.2113,207900.0
2011-11-14 11:00:00,19.85,19.88,19.8,19.83,208300.0,15.2036,15.2266,15.1653,15.1883,208300.0
2011-11-14 11:30:00,19.82,19.88,19.81,19.84,208400.0,15.1806,15.2266,15.173,15.196,208400.0
2011-11-14 12:00:00,19.84,19.85,19.73,19.75,110600.0,15.196,15.2036,15.1117,15.127,110600.0
2011-11-14 12:30:00,19.75,19.82,19.74,19.77,99400.0,15.127,15.1806,15.1194,15.1423,99400.0
2011-11-14 13:00:00,19.77,19.81,19.74,19.8,160600.0,15.1423,15.173,15.1194,15.1653,160600.0
2011-11-14 13:30:00,19.8,19.81,19.75,19.77,157500.0,15.1653,15.173,15.127,15.1423,157500.0
2011-11-14 14:00:00,19.77,19.89,19.77,19.87,158800.0,15.1423,15.2343,15.1423,15.2189,158800.0
2011-11-14 14:30:00,19.87,19.9,19.81,19.82,189200.0,15.2189,15.2419,15.173,15.1806,189200.0
2011-11-14 15:00:00,19.81,19.88,19.81,19.86,280000.0,15.173,15.2266,15.173,15.2113,280000.0
2011-11-14 15:30:00,19.85,19.88,19.81,19.86,686700.0,15.2036,15.2266,15.173,15.2113,686700.0
2011-11-15 09:30:00,19.84,19.93,19.72,19.85,234700.0,15.196,15.2649,15.1041,15.2036,234700.0
2011-11-15 10:00:00,19.84,19.9,19.83,19.88,152600.0,15.196,15.2419,15.1883,15.2266,152600.0
2011-11-15 10:30:00,19.88,19.92,19.82,19.83,253900.0,15.2266,15.2572,15.1806,15.1883,253900.0
2011-11-15 11:00:00,19.83,19.86,19.7,19.72,199100.0,15.1883,15.2113,15.0887,15.1041,199100.0
2011-11-15 11:30:00,19.73,19.77,19.67,19.74,203300.0,15.1117,15.1423,15.0658,15.1194,203300.0
2011-11-15 12:00:00,19.75,19.87,19.75,19.85,189100.0,15.127,15.2189,15.127,15.2036,189100.0
2011-11-15 12:30:00,19.85,19.9,19.8,19.82,257900.0,15.2036,15.2419,15.1653,15.1806,257900.0
2011-11-15 13:00:00,19.82,19.86,19.77,19.83,258500.0,15.1806,15.2113,15.1423,15.1883,258500.0
2011-11-15 13:30:00,19.83,19.89,19.82,19.87,261300.0,15.1883,15.2343,15.1806,15.2189,261300.0
2011-11-15 14:00:00,19.86,19.89,19.84,19.89,262500.0,15.2113,15.2343,15.196,15.2343,262500.0
2011-11-15 14:30:00,19.89,19.92,19.86,19.88,223400.0,15.2343,15.2572,15.2113,15.2266,223400.0
2011-11-15 15:00:00,19.88,19.92,19.87,19.91,219200.0,15.2266,15.2572,15.2189,15.2496,219200.0
2011-11-15 15:30:00,19.91,19.92,19.82,19.83,569700.0,15.2496,15.2572,15.1806,15.1883,569700.0
2011-11-16 09:30:00,19.63,19.74,19.51,19.7,131700.0,15.0351,15.1194,14.9432,15.0887,131700.0
2011-11-16 10:00:00,19.71,19.75,19.63,19.66,234900.0,15.0964,15.127,15.0351,15.0581,234900.0
2011-11-16 10:30:00,19.67,19.69,19.62,19.64,174800.0,15.0658,15.0811,15.0275,15.0428,174800.0
2011-11-16 11:00:00,19.64,19.68,19.63,19.65,192000.0,15.0428,15.0734,15.0351,15.0504,192000.0
2011-11-16 11:30:00,19.65,19.72,19.63,19.71,211100.0,15.0504,15.1041,15.0351,15.0964,211100.0
2011-11-16 12:00:00,19.71,19.79,19.71,19.74,195100.0,15.0964,15.1577,15.0964,15.1194,195100.0
2011-11-16 12:30:00,19.74,19.78,19.72,19.77,141900.0,15.1194,15.15,15.1041,15.1423,141900.0
2011-11-16 13:00:00,19.77,19.89,19.77,19.89,180100.0,15.1423,15.2343,15.1423,15.2343,180100.0
2011-11-16 13:30:00,19.88,19.95,19.86,19.87,170700.0,15.2266,15.2802,15.2113,15.2189,170700.0
2011-11-16 14:00:00,19.88,19.95,19.87,19.92,211100.0,15.2266,15.2802,15.2189,15.2572,211100.0
2011-11-16 14:30:00,19.92,19.95,19.8,19.83,223900.0,15.2572,15.2802,15.1653,15.1883,223900.0
2011-11-16 15:00:00,19.84,19.86,19.75,19.77,302100.0,15.196,15.2113,15.127,15.1423,302100.0
2011-11-16 15:30:00,19.77,19.78,19.67,19.69,814600.0,15.1423,15.15,15.0658,15.0811,814600.0
2011-11-17 09:30:00,19.6,19.63,19.48,19.5,186500.0,15.0121,15.0351,14.9202,14.9355,186500.0
2011-11-17 10:00:00,19.5,19.64,19.47,19.64,163400.0,14.9355,15.0428,14.9126,15.0428,163400.0
2011-11-17 10:30:00,19.63,19.73,19.59,19.63,106700.0,15.0351,15.1117,15.0045,15.0351,106700.0
2011-11-17 11:00:00,19.63,19.64,19.55,19.61,174100.0,15.0351,15.0428,14.9738,15.0198,174100.0
2011-11-17 11:30:00,19.61,19.69,19.61,19.67,100000.0,15.0198,15.0811,15.0198,15.0658,100000.0
2011-11-17 12:00:00,19.67,19.68,19.55,19.56,79100.0,15.0658,15.0734,14.9738,14.9815,79100.0
2011-11-17 12:30:00,19.56,19.56,19.34,19.42,226400.0,14.9815,14.9815,14.813,14.8743,226400.0
2011-11-17 13:00:00,19.42,19.44,19.34,19.34,220200.0,14.8743,14.8896,14.813,14.813,220200.0
2011-11-17 13:30:00,19.35,19.37,19.17,19.28,265900.0,14.8207,14.836,14.6828,14.767,265900.0
2011-11-17 14:00:00,19.28,19.32,19.25,19.3,214200.0,14.767,14.7977,14.7441,14.7824,214200.0
2011-11-17 14:30:00,19.3,19.32,19.24,19.27,206900.0,14.7824,14.7977,14.7364,14.7594,206900.0
2011-11-17 15:00:00,19.27,19.32,19.2,19.26,380100.0,14.7594,14.7977,14.7058,14.7517,380100.0
2011-11-17 15:30:00,19.26,19.34,19.2,19.33,558100.0,14.7517,14.813,14.7058,14.8053,558100.0
2011-11-18 09:30:00,19.39,19.74,19.36,19.71,488300.0,14.8513,15.1194,14.8283,15.0964,488300.0
2011-11-18 10:00:00,19.71,19.72,19.52,19.57,196200.0,15.0964,15.1041,14.9509,14.9892,196200.0
2011-11-18 10:30:00,19.58,19.68,19.57,19.62,96300.0,14.9968,15.0734,14.9892,15.0275,96300.0
2011-11-18 11:00:00,19.62,19.66,19.53,19.55,163500.0,15.0275,15.0581,14.9585,14.9738,163500.0
2011-11-18 11:30:00,19.56,19.58,19.53,19.56,98100.0,14.9815,14.9968,14.9585,14.9815,98100.0
2011-11-18 12:00:00,19.57,19.57,19.48,19.52,268900.0,14.9892,14.9892,14.9202,14.9509,268900.0
2011-11-18 12:30:00,19.53,19.64,19.53,19.62,205200.0,14.9585,15.0428,14.9585,15.0275,205200.0
2011-11-18 13:00:00,19.62,19.64,19.58,19.61,121800.0,15.0275,15.0428,14.9968,15.0198,121800.0
2011-11-18 13:30:00,19.62,19.65,19.56,19.56,127200.0,15.0275,15.0504,14.9815,14.9815,127200.0
2011-11-18 14:00:00,19.57,19.64,19.53,19.57,183700.0,14.9892,15.0428,14.9585,14.9892,183700.0
2011-11-18 14:30:00,19.56,19.6,19.53,19.55,212700.0,14.9815,15.0121,14.9585,14.9738,212700.0
2011-11-18 15:00:00,19.55,19.56,19.45,19.48,328700.0,14.9738,14.9815,14.8973,14.9202,328700.0
2011-11-18 15:30:00,19.49,19.51,19.44,19.47,632200.0,14.9279,14.9432,14.8896,14.9126,632200.0
2011-11-21 09:30:00,19.04,19.48,18.79,19.21,1232100.0,14.5832,14.9202,14.3917,14.7134,1232100.0
2011-11-21 10:00:00,19.22,19.24,19.05,19.06,725200.0,14.7211,14.7364,14.5909,14.5985,725200.0
2011-11-21 10:30:00,19.07,19.14,19.0,19.09,347500.0,14.6062,14.6598,14.5526,14.6215,347500.0
2011-11-21 11:00:00,19.09,19.24,19.08,19.19,325900.0,14.6215,14.7364,14.6139,14.6981,325900.0
2011-11-21 11:30:00,19.18,19.18,19.0,19.04,217900.0,14.6905,14.6905,14.5526,14.5832,217900.0
2011-11-21 12:00:00,19.04,19.13,19.01,19.1,229900.0,14.5832,14.6522,14.5602,14.6292,229900.0
2011-11-21 12:30:00,19.1,19.23,19.09,19.21,175900.0,14.6292,14.7287,14.6215,14.7134,175900.0
2011-11-21 13:00:00,19.21,19.32,19.21,19.24,187800.0,14.7134,14.7977,14.7134,14.7364,187800.0
2011-11-21 13:30:00,19.25,19.29,19.19,19.2,116100.0,14.7441,14.7747,14.6981,14.7058,116100.0
2011-11-21 14:00:00,19.2,19.4,19.17,19.25,262700.0,14.7058,14.859,14.6828,14.7441,262700.0
2011-11-21 14:30:00,19.24,19.29,19.23,19.28,214700.0,14.7364,14.7747,14.7287,14.767,214700.0
2011-11-21 15:00:00,19.28,19.51,19.26,19.5,506300.0,14.767,14.9432,14.7517,14.9355,506300.0
2011-11-21 15:30:00,19.5,19.58,19.41,19.44,844900.0,14.9355,14.9968,14.8666,14.8896,844900.0
2011-11-22 09:30:00,19.37,19.45,19.14,19.35,355800.0,14.836,14.8973,14.6598,14.8207,355800.0
2011-11-22 10:00:00,19.35,19.41,19.26,19.41,388800.0,14.8207,14.8666,14.7517,14.8666,388800.0
2011-11-22 10:30:00,19.4,19.45,19.24,19.29,180800.0,14.859,14.8973,14.7364,14.7747,180800.0
2011-11-22 11:00:00,19.29,19.34,19.22,19.31,173200.0,14.7747,14.813,14.7211,14.79,173200.0
2011-11-22 11:30:00,19.32,19.37,19.27,19.37,134400.0,14.7977,14.836,14.7594,14.836,134400.0
2011-11-22 12:00:00,19.37,19.55,19.37,19.49,149000.0,14.836,14.9738,14.836,14.9279,149000.0
2011-11-22 12:30:00,19.49,19.53,19.44,19.52,176400.0,14.9279,14.9585,14.8896,14.9509,176400.0
2011-11-22 13:00:00,19.53,19.62,19.48,19.54,183300.0,14.9585,15.0275,14.9202,14.9662,183300.0
2011-11-22 13:30:00,19.54,19.59,19.5,19.53,152000.0,14.9662,15.0045,14.9355,14.9585,152000.0
2011-11-22 14:00:00,19.54,19.56,19.47,19.49,117700.0,14.9662,14.9815,14.9126,14.9279,117700.0
2011-11-22 14:30:00,19.48,19.48,19.39,19.45,153200.0,14.9202,14.9202,14.8513,14.8973,153200.0
2011-11-22 15:00:00,19.44,19.45,19.4,19.42,240000.0,14.8896,14.8973,14.859,14.8743,240000.0
2011-11-22 15:30:00,19.41,19.43,19.34,19.37,624100.0,14.8666,14.8819,14.813,14.836,624100.0
2011-11-23 09:30:00,19.21,19.43,19.18,19.33,314600.0,14.7134,14.8819,14.6905,14.8053,314600.0
2011-11-23 10:00:00,19.32,19.39,19.3,19.31,328900.0,14.7977,14.8513,14.7824,14.79,328900.0
2011-11-23 10:30:00,19.31,19.31,19.25,19.27,114700.0,14.79,14.79,14.7441,14.7594,114700.0
2011-11-23 11:00:00,19.26,19.3,19.16,19.16,141700.0,14.7517,14.7824,14.6751,14.6751,141700.0
2011-11-23 11:30:00,19.16,19.22,19.13,19.18,137600.0,14.6751,14.7211,14.6522,14.6905,137600.0
2011-11-23 12:00:00,19.19,19.25,19.19,19.19,86400.0,14.6981,14.7441,14.6981,14.6981,86400.0
2011-11-23 12:30:00,19.19,19.33,19.19,19.3,197100.0,14.6981,14.8053,14.6981,14.7824,197100.0
2011-11-23 13:00:00,19.3,19.35,19.23,19.34,131300.0,14.7824,14.8207,14.7287,14.813,131300.0
2011-11-23 13:30:00,19.34,19.36,19.27,19.27,201900.0,14.813,14.8283,14.7594,14.7594,201900.0
2011-11-23 14:00:00,19.27,19.29,19.21,19.27,233900.0,14.7594,14.7747,14.7134,14.7594,233900.0
2011-11-23 14:30:00,19.27,19.29,19.25,19.25,108000.0,14.7594,14.7747,14.7441,14.7441,108000.0
2011-11-23 15:00:00,19.25,19.34,19.23,19.26,234600.0,14.7441,14.813,14.7287,14.7517,234600.0
2011-11-23 15:30:00,19.25,19.34,19.17,19.19,424700.0,14.7441,14.813,14.6828,14.6981,424700.0
2011-11-25 09:30:00,19.1,19.35,19.08,19.31,143900.0,14.6292,14.8207,14.6139,14.79,143900.0
2011-11-25 10:00:00,19.3,19.41,19.29,19.37,90300.0,14.7824,14.8666,14.7747,14.836,90300.0
2011-11-25 10:30:00,19.37,19.4,19.32,19.32,127900.0,14.836,14.859,14.7977,14.7977,127900.0
2011-11-25 11:00:00,19.33,19.46,19.33,19.42,97500.0,14.8053,14.9049,14.8053,14.8743,97500.0
2011-11-25 11:30:00,19.43,19.47,19.28,19.29,176500.0,14.8819,14.9126,14.767,14.7747,176500.0
2011-11-25 12:00:00,19.28,19.31,19.25,19.27,116100.0,14.767,14.79,14.7441,14.7594,116100.0
2011-11-25 12:30:00,19.27,19.32,19.25,19.26,245900.0,14.7594,14.7977,14.7441,14.7517,245900.0
2011-11-28 09:30:00,19.7,19.7,19.48,19.59,281800.0,15.0887,15.0887,14.9202,15.0045,281800.0
2011-11-28 10:00:00,19.6,19.71,19.58,19.68,214000.0,15.0121,15.0964,14.9968,15.0734,214000.0
2011-11-28 10:30:00,19.67,19.75,19.67,19.72,190500.0,15.0658,15.127,15.0658,15.1041,190500.0
2011-11-28 11:00:00,19.72,19.75,19.69,19.72,130100.0,15.1041,15.127,15.0811,15.1041,130100.0
2011-11-28 11:30:00,19.73,19.75,19.7,19.74,112800.0,15.1117,15.127,15.0887,15.1194,112800.0
2011-11-28 12:00:00,19.74,19.74,19.63,19.63,159500.0,15.1194,15.1194,15.0351,15.0351,159500.0
2011-11-28 12:30:00,19.63,19.63,19.58,19.58,118800.0,15.0351,15.0351,14.9968,14.9968,118800.0
2011-11-28 13:00:00,19.59,19.62,19.53,19.62,189500.0,15.0045,15.0275,14.9585,15.0275,189500.0
2011-11-28 13:30:00,19.62,19.63,19.52,19.52,164700.0,15.0275,15.0351,14.9509,14.9509,164700.0
2011-11-28 14:00:00,19.53,19.63,19.52,19.57,198200.0,14.9585,15.0351,14.9509,14.9892,198200.0
2011-11-28 14:30:00,19.57,19.59,19.52,19.54,190000.0,14.9892,15.0045,14.9509,14.9662,190000.0
2011-11-28 15:00:00,19.54,19.57,19.48,19.54,270800.0,14.9662,14.9892,14.9202,14.9662,270800.0
2011-11-28 15:30:00,19.54,19.63,19.49,19.63,680800.0,14.9662,15.0351,14.9279,15.0351,680800.0
2011-11-29 09:30:00,19.62,19.8,19.5,19.75,350100.0,15.058,15.1961,14.9659,15.1578,350100.0
2011-11-29 10:00:00,19.74,19.9,19.7,19.82,273600.0,15.1501,15.2729,15.1194,15.2115,273600.0
2011-11-29 10:30:00,19.83,19.83,19.66,19.67,259600.0,15.2192,15.2192,15.0887,15.0964,259600.0
2011-11-29 11:00:00,19.67,19.82,19.67,19.8,150300.0,15.0964,15.2115,15.0964,15.1961,150300.0
2011-11-29 11:30:00,19.81,19.89,19.8,19.89,181700.0,15.2038,15.2652,15.1961,15.2652,181700.0
2011-11-29 12:00:00,19.89,19.93,19.86,19.92,181200.0,15.2652,15.2959,15.2422,15.2882,181200.0
2011-11-29 12:30:00,19.91,19.92,19.82,19.88,134900.0,15.2806,15.2882,15.2115,15.2575,134900.0
2011-11-29 13:00:00,19.88,19.89,19.84,19.85,111900.0,15.2575,15.2652,15.2268,15.2345,111900.0
2011-11-29 13:30:00,19.85,19.86,19.77,19.84,219100.0,15.2345,15.2422,15.1731,15.2268,219100.0
2011-11-29 14:00:00,19.83,19.85,19.76,19.76,164200.0,15.2192,15.2345,15.1655,15.1655,164200.0
2011-11-29 14:30:00,19.76,19.82,19.74,19.76,198500.0,15.1655,15.2115,15.1501,15.1655,198500.0
2011-11-29 15:00:00,19.76,19.83,19.72,19.75,380800.0,15.1655,15.2192,15.1348,15.1578,380800.0
2011-11-29 15:30:00,19.75,19.79,19.66,19.7,707200.0,15.1578,15.1885,15.0887,15.1194,707200.0
2011-11-30 09:30:00,19.91,20.27,19.88,20.25,722000.0,15.2806,15.5569,15.2575,15.5415,722000.0
2011-11-30 10:00:00,20.26,20.27,20.11,20.18,292500.0,15.5492,15.5569,15.4341,15.4878,292500.0
2011-11-30 10:30:00,20.17,20.27,20.16,20.22,290600.0,15.4801,15.5569,15.4724,15.5185,290600.0
2011-11-30 11:00:00,20.22,20.22,20.06,20.11,294800.0,15.5185,15.5185,15.3957,15.4341,294800.0
2011-11-30 11:30:00,20.11,20.19,20.08,20.18,178100.0,15.4341,15.4955,15.411,15.4878,178100.0
2011-11-30 12:00:00,20.17,20.18,20.05,20.11,274000.0,15.4801,15.4878,15.388,15.4341,274000.0
2011-11-30 12:30:00,20.11,20.13,20.1,20.13,128300.0,15.4341,15.4494,15.4264,15.4494,128300.0
2011-11-30 13:00:00,20.13,20.2,20.13,20.17,260500.0,15.4494,15.5031,15.4494,15.4801,260500.0
2011-11-30 13:30:00,20.17,20.2,20.15,20.16,305100.0,15.4801,15.5031,15.4648,15.4724,305100.0
2011-11-30 14:00:00,20.17,20.18,20.14,20.16,215200.0,15.4801,15.4878,15.4571,15.4724,215200.0
2011-11-30 14:30:00,20.16,20.19,20.09,20.18,277300.0,15.4724,15.4955,15.4187,15.4878,277300.0
2011-11-30 15:00:00,20.18,20.25,20.14,20.25,290100.0,15.4878,15.5415,15.4571,15.5415,290100.0
2011-11-30 15:30:00,20.25,20.31,20.06,20.14,1995500.0,15.5415,15.5876,15.3957,15.4571,1995500.0
2011-12-01 09:30:00,20.19,20.35,20.14,20.33,300400.0,15.4955,15.6183,15.4571,15.6029,300400.0
2011-12-01 10:00:00,20.33,20.49,20.31,20.49,382400.0,15.6029,15.7257,15.5876,15.7257,382400.0
2011-12-01 10:30:00,20.49,20.49,20.41,20.44,292000.0,15.7257,15.7257,15.6643,15.6873,292000.0
2011-12-01 11:00:00,20.44,20.49,20.43,20.48,179400.0,15.6873,15.7257,15.6797,15.718,179400.0
2011-12-01 11:30:00,20.47,20.49,20.44,20.48,254100.0,15.7104,15.7257,15.6873,15.718,254100.0
2011-12-01 12:00:00,20.48,20.49,20.4,20.46,212900.0,15.718,15.7257,15.6566,15.7027,212900.0
2011-12-01 12:30:00,20.46,20.49,20.4,20.4,227100.0,15.7027,15.7257,15.6566,15.6566,227100.0
2011-12-01 13:00:00,20.4,20.43,20.39,20.39,120900.0,15.6566,15.6797,15.649,15.649,120900.0
2011-12-01 13:30:00,20.4,20.41,20.34,20.4,286400.0,15.6566,15.6643,15.6106,15.6566,286400.0
2011-12-01 14:00:00,20.4,20.4,20.35,20.37,185400.0,15.6566,15.6566,15.6183,15.6336,185400.0
2011-12-01 14:30:00,20.38,20.43,20.35,20.39,232900.0,15.6413,15.6797,15.6183,15.649,232900.0
2011-12-01 15:00:00,20.39,20.4,20.32,20.4,349000.0,15.649,15.6566,15.5952,15.6566,349000.0
2011-12-01 15:30:00,20.4,20.41,20.26,20.34,640800.0,15.6566,15.6643,15.5492,15.6106,640800.0
2011-12-02 09:30:00,20.44,20.5,20.28,20.37,332300.0,15.6873,15.7334,15.5645,15.6336,332300.0
2011-12-02 10:00:00,20.36,20.42,20.33,20.39,339800.0,15.6259,15.672,15.6029,15.649,339800.0
2011-12-02 10:30:00,20.39,20.4,20.26,20.3,390100.0,15.649,15.6566,15.5492,15.5799,390100.0
2011-12-02 11:00:00,20.29,20.29,20.17,20.21,378300.0,15.5722,15.5722,15.4801,15.5108,378300.0
2011-12-02 11:30:00,20.21,20.23,20.06,20.12,325500.0,15.5108,15.5262,15.3957,15.4417,325500.0
2011-12-02 12:00:00,20.12,20.14,20.07,20.08,242900.0,15.4417,15.4571,15.4034,15.411,242900.0
2011-12-02 12:30:00,20.09,20.1,20.05,20.08,236100.0,15.4187,15.4264,15.388,15.411,236100.0
2011-12-02 13:00:00,20.08,20.14,20.07,20.1,235900.0,15.411,15.4571,15.4034,15.4264,235900.0
2011-12-02 13:30:00,20.1,20.17,20.09,20.16,226400.0,15.4264,15.4801,15.4187,15.4724,226400.0
2011-12-02 14:00:00,20.17,20.23,20.15,20.2,184800.0,15.4801,15.5262,15.4648,15.5031,184800.0
2011-12-02 14:30:00,20.2,20.22,20.16,20.17,150700.0,15.5031,15.5185,15.4724,15.4801,150700.0
2011-12-02 15:00:00,20.18,20.21,20.14,20.2,279900.0,15.4878,15.5108,15.4571,15.5031,279900.0
2011-12-02 15:30:00,20.19,20.25,20.15,20.17,642700.0,15.4955,15.5415,15.4648,15.4801,642700.0
2011-12-05 09:30:00,20.39,20.48,20.34,20.47,246500.0,15.649,15.718,15.6106,15.7104,246500.0
2011-12-05 10:00:00,20.46,20.49,20.42,20.43,272200.0,15.7027,15.7257,15.672,15.6797,272200.0
2011-12-05 10:30:00,20.44,20.49,20.4,20.4,135700.0,15.6873,15.7257,15.6566,15.6566,135700.0
2011-12-05 11:00:00,20.4,20.47,20.39,20.46,126200.0,15.6566,15.7104,15.649,15.7027,126200.0
2011-12-05 11:30:00,20.46,20.49,20.45,20.48,106900.0,15.7027,15.7257,15.695,15.718,106900.0
2011-12-05 12:00:00,20.48,20.49,20.43,20.44,215800.0,15.718,15.7257,15.6797,15.6873,215800.0
2011-12-05 12:30:00,20.44,20.46,20.42,20.42,183900.0,15.6873,15.7027,15.672,15.672,183900.0
2011-12-05 13:00:00,20.42,20.43,20.39,20.41,174000.0,15.672,15.6797,15.649,15.6643,174000.0
2011-12-05 13:30:00,20.4,20.44,20.29,20.31,331100.0,15.6566,15.6873,15.5722,15.5876,331100.0
2011-12-05 14:00:00,20.31,20.37,20.27,20.36,227700.0,15.5876,15.6336,15.5569,15.6259,227700.0
2011-12-05 14:30:00,20.36,20.37,20.28,20.29,329100.0,15.6259,15.6336,15.5645,15.5722,329100.0
2011-12-05 15:00:00,20.3,20.32,20.17,20.2,654300.0,15.5799,15.5952,15.4801,15.5031,654300.0
2011-12-05 15:30:00,20.21,20.33,20.17,20.32,741400.0,15.5108,15.6029,15.4801,15.5952,741400.0
2011-12-06 09:30:00,20.37,20.39,20.13,20.2,314600.0,15.6336,15.649,15.4494,15.5031,314600.0
2011-12-06 10:00:00,20.2,20.26,20.16,20.25,544700.0,15.5031,15.5492,15.4724,15.5415,544700.0
2011-12-06 10:30:00,20.25,20.36,20.22,20.3,569900.0,15.5415,15.6259,15.5185,15.5799,569900.0
2011-12-06 11:00:00,20.3,20.31,20.23,20.26,305600.0,15.5799,15.5876,15.5262,15.5492,305600.0
2011-12-06 11:30:00,20.26,20.32,20.19,20.28,304300.0,15.5492,15.5952,15.4955,15.5645,304300.0
2011-12-06 12:00:00,20.29,20.32,20.23,20.24,246900.0,15.5722,15.5952,15.5262,15.5338,246900.0
2011-12-06 12:30:00,20.25,20.3,20.24,20.28,158400.0,15.5415,15.5799,15.5338,15.5645,158400.0
2011-12-06 13:00:00,20.28,20.34,20.28,20.32,227600.0,15.5645,15.6106,15.5645,15.5952,227600.0
2011-12-06 13:30:00,20.33,20.36,20.3,20.32,257700.0,15.6029,15.6259,15.5799,15.5952,257700.0
2011-12-06 14:00:00,20.33,20.41,20.3,20.4,189200.0,15.6029,15.6643,15.5799,15.6566,189200.0
2011-12-06 14:30:00,20.41,20.48,20.4,20.45,226600.0,15.6643,15.718,15.6566,15.695,226600.0
2011-12-06 15:00:00,20.46,20.5,20.43,20.43,316900.0,15.7027,15.7334,15.6797,15.6797,316900.0
2011-12-06 15:30:00,20.43,20.47,20.38,20.38,617800.0,15.6797,15.7104,15.6413,15.6413,617800.0
2011-12-07 09:30:00,20.35,20.39,20.22,20.33,209600.0,15.6183,15.649,15.5185,15.6029,209600.0
2011-12-07 10:00:00,20.32,20.34,20.26,20.27,232600.0,15.5952,15.6106,15.5492,15.5569,232600.0
2011-12-07 10:30:00,20.27,20.38,20.27,20.38,221500.0,15.5569,15.6413,15.5569,15.6413,221500.0
2011-12-07 11:00:00,20.38,20.39,20.29,20.31,253900.0,15.6413,15.649,15.5722,15.5876,253900.0
2011-12-07 11:30:00,20.31,20.37,20.29,20.3,247200.0,15.5876,15.6336,15.5722,15.5799,247200.0
2011-12-07 12:00:00,20.3,20.34,20.29,20.31,246200.0,15.5799,15.6106,15.5722,15.5876,246200.0
2011-12-07 12:30:00,20.31,20.32,20.29,20.3,152900.0,15.5876,15.5952,15.5722,15.5799,152900.0
2011-12-07 13:00:00,20.3,20.32,20.27,20.32,192600.0,15.5799,15.5952,15.5569,15.5952,192600.0
2011-12-07 13:30:00,20.32,20.32,20.24,20.25,143800.0,15.5952,15.5952,15.5338,15.5415,143800.0
2011-12-07 14:00:00,20.24,20.34,20.24,20.32,159100.0,15.5338,15.6106,15.5338,15.5952,159100.0
2011-12-07 14:30:00,20.32,20.34,20.27,20.29,248500.0,15.5952,15.6106,15.5569,15.5722,248500.0
2011-12-07 15:00:00,20.29,20.36,20.25,20.34,263500.0,15.5722,15.6259,15.5415,15.6106,263500.0
2011-12-07 15:30:00,20.34,20.44,20.3,20.31,846300.0,15.6106,15.6873,15.5799,15.5876,846300.0
2011-12-08 09:30:00,20.18,20.26,20.05,20.26,281200.0,15.4878,15.5492,15.388,15.5492,281200.0
2011-12-08 10:00:00,20.26,20.3,20.2,20.21,358700.0,15.5492,15.5799,15.5031,15.5108,358700.0
2011-12-08 10:30:00,20.21,20.33,20.21,20.27,209500.0,15.5108,15.6029,15.5108,15.5569,209500.0
2011-12-08 11:00:00,20.27,20.31,20.23,20.28,140700.0,15.5569,15.5876,15.5262,15.5645,140700.0
2011-12-08 11:30:00,20.28,20.31,20.21,20.27,149200.0,15.5645,15.5876,15.5108,15.5569,149200.0
2011-12-08 12:00:00,20.27,20.31,20.24,20.27,77100.0,15.5569,15.5876,15.5338,15.5569,77100.0
2011-12-08 12:30:00,20.27,20.31,20.24,20.31,91600.0,15.5569,15.5876,15.5338,15.5876,91600.0
2011-12-08 13:00:00,20.3,20.3,20.17,20.19,200200.0,15.5799,15.5799,15.4801,15.4955,200200.0
2011-12-08 13:30:00,20.19,20.23,20.17,20.22,178200.0,15.4955,15.5262,15.4801,15.5185,178200.0
2011-12-08 14:00:00,20.21,20.29,20.19,20.29,127500.0,15.5108,15.5722,15.4955,15.5722,127500.0
2011-12-08 14:30:00,20.28,20.34,20.27,20.3,274600.0,15.5645,15.6106,15.5569,15.5799,274600.0
2011-12-08 15:00:00,20.29,20.41,20.27,20.4,313200.0,15.5722,15.6643,15.5569,15.6566,313200.0
2011-12-08 15:30:00,20.39,20.43,20.18,20.25,780800.0,15.649,15.6797,15.4878,15.5415,780800.0
2011-12-09 09:30:00,20.34,20.47,20.29,20.42,159900.0,15.6106,15.7104,15.5722,15.672,159900.0
2011-12-09 10:00:00,20.42,20.5,20.42,20.48,250400.0,15.672,15.7334,15.672,15.718,250400.0
2011-12-09 10:30:00,20.48,20.5,20.42,20.48,334200.0,15.718,15.7334,15.672,15.718,334200.0
2011-12-09 11:00:00,20.48,20.62,20.48,20.62,234900.0,15.718,15.8255,15.718,15.8255,234900.0
2011-12-09 11:30:00,20.61,20.63,20.55,20.6,155900.0,15.8178,15.8332,15.7718,15.8101,155900.0
2011-12-09 12:00:00,20.59,20.65,20.58,20.65,105900.0,15.8025,15.8485,15.7948,15.8485,105900.0
2011-12-09 12:30:00,20.64,20.68,20.64,20.66,131200.0,15.8408,15.8715,15.8408,15.8562,131200.0
2011-12-09 13:00:00,20.67,20.71,20.64,20.7,112700.0,15.8639,15.8946,15.8408,15.8869,112700.0
2011-12-09 13:30:00,20.7,20.71,20.65,20.65,99000.0,15.8869,15.8946,15.8485,15.8485,99000.0
2011-12-09 14:00:00,20.66,20.74,20.65,20.73,118900.0,15.8562,15.9176,15.8485,15.9099,118900.0
2011-12-09 14:30:00,20.72,20.74,20.66,20.69,160600.0,15.9022,15.9176,15.8562,15.8792,160600.0
2011-12-09 15:00:00,20.7,20.7,20.59,20.6,251600.0,15.8869,15.8869,15.8025,15.8101,251600.0
2011-12-09 15:30:00,20.6,20.6,20.5,20.54,654900.0,15.8101,15.8101,15.7334,15.7641,654900.0
2011-12-12 09:30:00,20.41,20.48,20.17,20.17,261600.0,15.6643,15.718,15.4801,15.4801,261600.0
2011-12-12 10:00:00,20.18,20.28,20.17,20.28,200000.0,15.4878,15.5645,15.4801,15.5645,200000.0
2011-12-12 10:30:00,20.27,20.28,20.18,20.18,198800.0,15.5569,15.5645,15.4878,15.4878,198800.0
2011-12-12 11:00:00,20.18,20.18,20.1,20.13,184600.0,15.4878,15.4878,15.4264,15.4494,184600.0
2011-12-12 11:30:00,20.14,20.17,20.03,20.05,171400.0,15.4571,15.4801,15.3727,15.388,171400.0
2011-12-12 12:00:00,20.05,20.07,20.01,20.04,141100.0,15.388,15.4034,15.3573,15.3803,141100.0
2011-12-12 12:30:00,20.05,20.06,20.02,20.03,97500.0,15.388,15.3957,15.365,15.3727,97500.0
2011-12-12 13:00:00,20.03,20.06,19.97,20.06,124200.0,15.3727,15.3957,15.3266,15.3957,124200.0
2011-12-12 13:30:00,20.06,20.07,20.03,20.04,95500.0,15.3957,15.4034,15.3727,15.3803,95500.0
2011-12-12 14:00:00,20.04,20.09,19.99,20.06,148300.0,15.3803,15.4187,15.342,15.3957,148300.0
2011-12-12 14:30:00,20.06,20.07,20.01,20.05,128700.0,15.3957,15.4034,15.3573,15.388,128700.0
2011-12-12 15:00:00,20.06,20.08,20.01,20.07,188800.0,15.3957,15.411,15.3573,15.4034,188800.0
2011-12-12 15:30:00,20.07,20.15,20.05,20.1,607200.0,15.4034,15.4648,15.388,15.4264,607200.0
2011-12-13 09:30:00,20.23,20.5,20.18,20.45,401000.0,15.5262,15.7334,15.4878,15.695,401000.0
2011-12-13 10:00:00,20.45,20.48,20.43,20.43,210800.0,15.695,15.718,15.6797,15.6797,210800.0
2011-12-13 10:30:00,20.43,20.44,20.37,20.39,233300.0,15.6797,15.6873,15.6336,15.649,233300.0
2011-12-13 11:00:00,20.39,20.39,20.32,20.37,182100.0,15.649,15.649,15.5952,15.6336,182100.0
2011-12-13 11:30:00,20.37,20.45,20.36,20.45,215500.0,15.6336,15.695,15.6259,15.695,215500.0
2011-12-13 12:00:00,20.44,20.45,20.36,20.39,338700.0,15.6873,15.695,15.6259,15.649,338700.0
2011-12-13 12:30:00,20.39,20.45,20.39,20.42,273800.0,15.649,15.695,15.649,15.672,273800.0
2011-12-13 13:00:00,20.43,20.44,20.38,20.42,122900.0,15.6797,15.6873,15.6413,15.672,122900.0
2011-12-13 13:30:00,20.42,20.44,20.39,20.4,178500.0,15.672,15.6873,15.649,15.6566,178500.0
2011-12-13 14:00:00,20.4,20.48,20.35,20.42,350700.0,15.6566,15.718,15.6183,15.672,350700.0
2011-12-13 14:30:00,20.41,20.41,20.29,20.37,327900.0,15.6643,15.6643,15.5722,15.6336,327900.0
2011-12-13 15:00:00,20.36,20.38,20.23,20.25,395500.0,15.6259,15.6413,15.5262,15.5415,395500.0
2011-12-13 15:30:00,20.25,20.26,20.15,20.22,611700.0,15.5415,15.5492,15.4648,15.5185,611700.0
2011-12-14 09:30:00,20.07,20.12,19.82,19.95,472100.0,15.4034,15.4417,15.2115,15.3113,472100.0
2011-12-14 10:00:00,19.95,19.98,19.92,19.97,292700.0,15.3113,15.3343,15.2882,15.3266,292700.0
2011-12-14 10:30:00,19.97,19.99,19.94,19.95,201800.0,15.3266,15.342,15.3036,15.3113,201800.0
2011-12-14 11:00:00,19.95,19.96,19.88,19.95,263200.0,15.3113,15.3189,15.2575,15.3113,263200.0
2011-12-14 11:30:00,19.95,19.95,19.86,19.86,174100.0,15.3113,15.3113,15.2422,15.2422,174100.0
2011-12-14 12:00:00,19.87,19.92,19.85,19.9,147800.0,15.2499,15.2882,15.2345,15.2729,147800.0
2011-12-14 12:30:00,19.91,19.97,19.91,19.96,126400.0,15.2806,15.3266,15.2806,15.3189,126400.0
2011-12-14 13:00:00,19.97,19.99,19.94,19.97,127100.0,15.3266,15.342,15.3036,15.3266,127100.0
2011-12-14 13:30:00,19.97,19.99,19.94,19.94,95400.0,15.3266,15.342,15.3036,15.3036,95400.0
2011-12-14 14:00:00,19.95,19.98,19.9,19.98,189600.0,15.3113,15.3343,15.2729,15.3343,189600.0
2011-12-14 14:30:00,19.98,19.98,19.87,19.93,200700.0,15.3343,15.3343,15.2499,15.2959,200700.0
2011-12-14 15:00:00,19.93,19.98,19.9,19.96,335500.0,15.2959,15.3343,15.2729,15.3189,335500.0
2011-12-14 15:30:00,19.97,19.99,19.92,19.93,516300.0,15.3266,15.342,15.2882,15.2959,516300.0
2011-12-15 09:30:00,20.06,20.19,20.0,20.18,221700.0,15.3957,15.4955,15.3496,15.4878,221700.0
2011-12-15 10:00:00,20.18,20.26,20.1,20.26,255800.0,15.4878,15.5492,15.4264,15.5492,255800.0
2011-12-15 10:30:00,20.26,20.29,20.18,20.25,257800.0,15.5492,15.5722,15.4878,15.5415,257800.0
2011-12-15 11:00:00,20.26,20.39,20.25,20.38,239700.0,15.5492,15.649,15.5415,15.6413,239700.0
2011-12-15 11:30:00,20.38,20.43,20.37,20.42,326900.0,15.6413,15.6797,15.6336,15.672,326900.0
2011-12-15 12:00:00,20.41,20.53,20.41,20.47,228800.0,15.6643,15.7564,15.6643,15.7104,228800.0
2011-12-15 12:30:00,20.46,20.47,20.42,20.45,131300.0,15.7027,15.7104,15.672,15.695,131300.0
2011-12-15 13:00:00,20.45,20.46,20.42,20.45,112000.0,15.695,15.7027,15.672,15.695,112000.0
2011-12-15 13:30:00,20.45,20.52,20.36,20.51,275800.0,15.695,15.7487,15.6259,15.7411,275800.0
2011-12-15 14:00:00,20.5,20.56,20.5,20.51,281300.0,15.7334,15.7794,15.7334,15.7411,281300.0
2011-12-15 14:30:00,20.51,20.58,20.5,20.56,310800.0,15.7411,15.7948,15.7334,15.7794,310800.0
2011-12-15 15:00:00,20.56,20.59,20.52,20.54,350600.0,15.7794,15.8025,15.7487,15.7641,350600.0
2011-12-15 15:30:00,20.54,20.59,20.49,20.53,997100.0,15.7641,15.8025,15.7257,15.7564,997100.0
2011-12-16 09:30:00,20.63,20.66,20.5,20.54,582800.0,15.8332,15.8562,15.7334,15.7641,582800.0
2011-12-16 10:00:00,20.54,20.6,20.54,20.57,337000.0,15.7641,15.8101,15.7641,15.7871,337000.0
2011-12-16 10:30:00,20.56,20.61,20.55,20.61,279700.0,15.7794,15.8178,15.7718,15.8178,279700.0
2011-12-16 11:00:00,20.61,20.61,20.55,20.58,223300.0,15.8178,15.8178,15.7718,15.7948,223300.0
2011-12-16 11:30:00,20.57,20.57,20.51,20.52,256600.0,15.7871,15.7871,15.7411,15.7487,256600.0
2011-12-16 12:00:00,20.52,20.52,20.45,20.45,159300.0,15.7487,15.7487,15.695,15.695,159300.0
2011-12-16 12:30:00,20.45,20.46,20.35,20.41,213800.0,15.695,15.7027,15.6183,15.6643,213800.0
2011-12-16 13:00:00,20.4,20.47,20.4,20.46,93500.0,15.6566,15.7104,15.6566,15.7027,93500.0
2011-12-16 13:30:00,20.45,20.46,20.36,20.37,200000.0,15.695,15.7027,15.6259,15.6336,200000.0
2011-12-16 14:00:00,20.37,20.4,20.34,20.36,209100.0,15.6336,15.6566,15.6106,15.6259,209100.0
2011-12-16 14:30:00,20.35,20.4,20.34,20.38,232800.0,15.6183,15.6566,15.6106,15.6413,232800.0
2011-12-16 15:00:00,20.38,20.42,20.35,20.35,193500.0,15.6413,15.672,15.6183,15.6183,193500.0
2011-12-16 15:30:00,20.35,20.4,20.3,20.37,698000.0,15.6183,15.6566,15.5799,15.6336,698000.0
2011-12-19 09:30:00,20.39,20.53,20.33,20.42,139600.0,15.649,15.7564,15.6029,15.672,139600.0
2011-12-19 10:00:00,20.42,20.47,20.4,20.42,134600.0,15.672,15.7104,15.6566,15.672,134600.0
2011-12-19 10:30:00,20.42,20.45,20.38,20.39,197200.0,15.672,15.695,15.6413,15.649,197200.0
2011-12-19 11:00:00,20.39,20.45,20.36,20.4,189600.0,15.649,15.695,15.6259,15.6566,189600.0
2011-12-19 11:30:00,20.39,20.4,20.3,20.3,109500.0,15.649,15.6566,15.5799,15.5799,109500.0
2011-12-19 12:00:00,20.3,20.32,20.28,20.29,90200.0,15.5799,15.5952,15.5645,15.5722,90200.0
2011-12-19 12:30:00,20.29,20.3,20.21,20.25,68000.0,15.5722,15.5799,15.5108,15.5415,68000.0
2011-12-19 13:00:00,20.26,20.29,20.25,20.28,64800.0,15.5492,15.5722,15.5415,15.5645,64800.0
2011-12-19 13:30:00,20.28,20.33,20.26,20.28,104900.0,15.5645,15.6029,15.5492,15.5645,104900.0
2011-12-19 14:00:00,20.29,20.3,20.24,20.24,88500.0,15.5722,15.5799,15.5338,15.5338,88500.0
2011-12-19 14:30:00,20.24,20.34,20.24,20.31,133800.0,15.5338,15.6106,15.5338,15.5876,133800.0
2011-12-19 15:00:00,20.31,20.32,20.14,20.16,208100.0,15.5876,15.5952,15.4571,15.4724,208100.0
2011-12-19 15:30:00,20.16,20.2,20.13,20.18,474400.0,15.4724,15.5031,15.4494,15.4878,474400.0
2011-12-20 09:30:00,20.39,20.48,20.35,20.4,227900.0,15.649,15.718,15.6183,15.6566,227900.0
2011-12-20 10:00:00,20.4,20.53,20.39,20.52,137400.0,15.6566,15.7564,15.649,15.7487,137400.0
2011-12-20 10:30:00,20.51,20.52,20.4,20.4,175100.0,15.7411,15.7487,15.6566,15.6566,175100.0
2011-12-20 11:00:00,20.41,20.42,20.34,20.34,127500.0,15.6643,15.672,15.6106,15.6106,127500.0
2011-12-20 11:30:00,20.35,20.36,20.22,20.28,208800.0,15.6183,15.6259,15.5185,15.5645,208800.0
2011-12-20 12:00:00,20.28,20.34,20.27,20.33,84100.0,15.5645,15.6106,15.5569,15.6029,84100.0
2011-12-20 12:30:00,20.33,20.37,20.32,20.36,89300.0,15.6029,15.6336,15.5952,15.6259,89300.0
2011-12-20 13:00:00,20.36,20.41,20.35,20.35,99800.0,15.6259,15.6643,15.6183,15.6183,99800.0
2011-12-20 13:30:00,20.35,20.38,20.35,20.36,74200.0,15.6183,15.6413,15.6183,15.6259,74200.0
2011-12-20 14:00:00,20.36,20.44,20.35,20.39,208300.0,15.6259,15.6873,15.6183,15.649,208300.0
2011-12-20 14:30:00,20.4,20.48,20.39,20.41,197400.0,15.6566,15.718,15.649,15.6643,197400.0
2011-12-20 15:00:00,20.41,20.45,20.38,20.41,259400.0,15.6643,15.695,15.6413,15.6643,259400.0
2011-12-20 15:30:00,20.42,20.46,20.4,20.41,443200.0,15.672,15.7027,15.6566,15.6643,443200.0
2011-12-21 09:30:00,20.37,20.5,20.36,20.46,195600.0,15.6336,15.7334,15.6259,15.7027,195600.0
2011-12-21 10:00:00,20.46,20.5,20.43,20.48,221100.0,15.7027,15.7334,15.6797,15.718,221100.0
2011-12-21 10:30:00,20.48,20.55,20.48,20.54,245900.0,15.718,15.7718,15.718,15.7641,245900.0
2011-12-21 11:00:00,20.54,20.55,20.51,20.55,149800.0,15.7641,15.7718,15.7411,15.7718,149800.0
2011-12-21 11:30:00,20.54,20.6,20.52,20.58,156800.0,15.7641,15.8101,15.7487,15.7948,156800.0
2011-12-21 12:00:00,20.58,20.6,20.46,20.48,241800.0,15.7948,15.8101,15.7027,15.718,241800.0
2011-12-21 12:30:00,20.48,20.66,20.48,20.65,108100.0,15.718,15.8562,15.718,15.8485,108100.0
2011-12-21 13:00:00,20.64,20.7,20.64,20.7,121700.0,15.8408,15.8869,15.8408,15.8869,121700.0
2011-12-21 13:30:00,20.7,20.8,20.66,20.8,238400.0,15.8869,15.9636,15.8562,15.9636,238400.0
2011-12-21 14:00:00,20.8,20.82,20.73,20.79,284300.0,15.9636,15.979,15.9099,15.956,284300.0
2011-12-21 14:30:00,20.8,20.87,20.79,20.84,195500.0,15.9636,16.0174,15.956,15.9943,195500.0
2011-12-21 15:00:00,20.84,20.88,20.82,20.85,276400.0,15.9943,16.025,15.979,16.002,276400.0
2011-12-21 15:30:00,20.85,20.88,20.82,20.87,876300.0,16.002,16.025,15.979,16.0174,876300.0
2011-12-22 09:30:00,20.95,20.95,20.8,20.81,108400.0,16.0788,16.0788,15.9636,15.9713,108400.0
2011-12-22 10:00:00,20.81,20.85,20.75,20.83,120200.0,15.9713,16.002,15.9253,15.9867,120200.0
2011-12-22 10:30:00,20.83,20.88,20.73,20.78,175700.0,15.9867,16.025,15.9099,15.9483,175700.0
2011-12-22 11:00:00,20.79,20.84,20.77,20.79,115200.0,15.956,15.9943,15.9406,15.956,115200.0
2011-12-22 11:30:00,20.79,20.81,20.77,20.77,94300.0,15.956,15.9713,15.9406,15.9406,94300.0
2011-12-22 12:00:00,20.77,20.85,20.76,20.85,106800.0,15.9406,16.002,15.9329,16.002,106800.0
2011-12-22 12:30:00,20.86,20.91,20.83,20.9,121700.0,16.0097,16.0481,15.9867,16.0404,121700.0
2011-12-22 13:00:00,20.9,20.92,20.88,20.9,111800.0,16.0404,16.0557,16.025,16.0404,111800.0
2011-12-22 13:30:00,20.9,20.91,20.78,20.79,131200.0,16.0404,16.0481,15.9483,15.956,131200.0
2011-12-22 14:00:00,20.78,20.88,20.78,20.86,234500.0,15.9483,16.025,15.9483,16.0097,234500.0
2011-12-22 14:30:00,20.86,20.86,20.83,20.84,88700.0,16.0097,16.0097,15.9867,15.9943,88700.0
2011-12-22 15:00:00,20.83,20.9,20.83,20.87,142400.0,15.9867,16.0404,15.9867,16.0174,142400.0
2011-12-22 15:30:00,20.87,20.89,20.81,20.86,502100.0,16.0174,16.0327,15.9713,16.0097,502100.0
2011-12-23 09:30:00,20.91,20.95,20.85,20.86,79400.0,16.0481,16.0788,16.002,16.0097,79400.0
2011-12-23 10:00:00,20.86,20.87,20.8,20.84,69300.0,16.0097,16.0174,15.9636,15.9943,69300.0
2011-12-23 10:30:00,20.85,20.88,20.82,20.88,87500.0,16.002,16.025,15.979,16.025,87500.0
2011-12-23 11:00:00,20.88,20.94,20.88,20.93,167000.0,16.025,16.0711,16.025,16.0634,167000.0
2011-12-23 11:30:00,20.93,20.97,20.9,20.95,114700.0,16.0634,16.0941,16.0404,16.0788,114700.0
2011-12-23 12:00:00,20.95,20.97,20.93,20.96,65600.0,16.0788,16.0941,16.0634,16.0864,65600.0
2011-12-23 12:30:00,20.97,20.98,20.93,20.93,74300.0,16.0941,16.1018,16.0634,16.0634,74300.0
2011-12-23 13:00:00,20.94,20.94,20.91,20.93,17700.0,16.0711,16.0711,16.0481,16.0634,17700.0
2011-12-23 13:30:00,20.92,20.93,20.88,20.89,67300.0,16.0557,16.0634,16.025,16.0327,67300.0
2011-12-23 14:00:00,20.88,20.89,20.88,20.89,20000.0,16.025,16.0327,16.025,16.0327,20000.0
2011-12-23 14:30:00,20.88,20.9,20.88,20.89,33400.0,16.025,16.0404,16.025,16.0327,33400.0
2011-12-23 15:00:00,20.89,20.9,20.85,20.86,74700.0,16.0327,16.0404,16.002,16.0097,74700.0
2011-12-23 15:30:00,20.85,20.93,20.85,20.92,164900.0,16.002,16.0634,16.002,16.0557,164900.0
2011-12-27 09:30:00,20.92,21.0,20.84,21.0,105500.0,16.0557,16.1171,15.9943,16.1171,105500.0
2011-12-27 10:00:00,21.0,21.0,20.93,20.98,97000.0,16.1171,16.1171,16.0634,16.1018,97000.0
2011-12-27 10:30:00,20.99,21.0,20.96,20.97,50000.0,16.1095,16.1171,16.0864,16.0941,50000.0
2011-12-27 11:00:00,20.98,20.98,20.94,20.95,47200.0,16.1018,16.1018,16.0711,16.0788,47200.0
2011-12-27 11:30:00,20.96,20.96,20.89,20.89,61500.0,16.0864,16.0864,16.0327,16.0327,61500.0
2011-12-27 12:00:00,20.89,20.93,20.89,20.93,58200.0,16.0327,16.0634,16.0327,16.0634,58200.0
2011-12-27 12:30:00,20.93,20.96,20.92,20.93,47600.0,16.0634,16.0864,16.0557,16.0634,47600.0
2011-12-27 13:00:00,20.93,20.93,20.89,20.89,42300.0,16.0634,16.0634,16.0327,16.0327,42300.0
2011-12-27 13:30:00,20.89,20.93,20.89,20.92,56200.0,16.0327,16.0634,16.0327,16.0557,56200.0
2011-12-27 14:00:00,20.92,20.93,20.89,20.92,46200.0,16.0557,16.0634,16.0327,16.0557,46200.0
2011-12-27 14:30:00,20.92,20.95,20.89,20.93,62400.0,16.0557,16.0788,16.0327,16.0634,62400.0
2011-12-27 15:00:00,20.94,20.95,20.93,20.95,44700.0,16.0711,16.0788,16.0634,16.0788,44700.0
2011-12-27 15:30:00,20.94,20.96,20.85,20.9,424800.0,16.0711,16.0864,16.002,16.0404,424800.0
2011-12-28 09:30:00,20.88,20.89,20.73,20.75,90600.0,16.025,16.0327,15.9099,15.9253,90600.0
2011-12-28 10:00:00,20.76,20.85,20.75,20.77,92500.0,15.9329,16.002,15.9253,15.9406,92500.0
2011-12-28 10:30:00,20.77,20.83,20.76,20.78,105400.0,15.9406,15.9867,15.9329,15.9483,105400.0
2011-12-28 11:00:00,20.78,20.79,20.73,20.73,126200.0,15.9483,15.956,15.9099,15.9099,126200.0
2011-12-28 11:30:00,20.73,20.79,20.69,20.78,134200.0,15.9099,15.956,15.8792,15.9483,134200.0
2011-12-28 12:00:00,20.79,20.82,20.74,20.77,46900.0,15.956,15.979,15.9176,15.9406,46900.0
2011-12-28 12:30:00,20.78,20.8,20.73,20.78,74200.0,15.9483,15.9636,15.9099,15.9483,74200.0
2011-12-28 13:00:00,20.78,20.82,20.76,20.81,74500.0,15.9483,15.979,15.9329,15.9713,74500.0
2011-12-28 13:30:00,20.82,20.84,20.81,20.83,35200.0,15.979,15.9943,15.9713,15.9867,35200.0
2011-12-28 14:00:00,20.83,20.83,20.76,20.81,108400.0,15.9867,15.9867,15.9329,15.9713,108400.0
2011-12-28 14:30:00,20.82,20.83,20.77,20.8,99400.0,15.979,15.9867,15.9406,15.9636,99400.0
2011-12-28 15:00:00,20.79,20.8,20.73,20.76,107500.0,15.956,15.9636,15.9099,15.9329,107500.0
2011-12-28 15:30:00,20.75,20.83,20.75,20.8,348900.0,15.9253,15.9867,15.9253,15.9636,348900.0
2011-12-29 09:30:00,20.81,20.97,20.81,20.93,82100.0,15.9713,16.0941,15.9713,16.0634,82100.0
2011-12-29 10:00:00,20.94,21.01,20.94,20.99,200500.0,16.0711,16.1248,16.0711,16.1095,200500.0
2011-12-29 10:30:00,21.01,21.06,20.98,21.04,185800.0,16.1248,16.1632,16.1018,16.1478,185800.0
2011-12-29 11:00:00,21.04,21.05,20.93,20.94,145500.0,16.1478,16.1555,16.0634,16.0711,145500.0
2011-12-29 11:30:00,20.95,20.99,20.94,20.98,161500.0,16.0788,16.1095,16.0711,16.1018,161500.0
2011-12-29 12:00:00,20.98,20.99,20.87,20.88,78100.0,16.1018,16.1095,16.0174,16.025,78100.0
2011-12-29 12:30:00,20.88,20.88,20.81,20.81,96200.0,16.025,16.025,15.9713,15.9713,96200.0
2011-12-29 13:00:00,20.81,20.82,20.75,20.77,64000.0,15.9713,15.979,15.9253,15.9406,64000.0
2011-12-29 13:30:00,20.77,20.83,20.77,20.83,123900.0,15.9406,15.9867,15.9406,15.9867,123900.0
2011-12-29 14:00:00,20.83,20.86,20.82,20.84,75600.0,15.9867,16.0097,15.979,15.9943,75600.0
2011-12-29 14:30:00,20.84,20.86,20.82,20.84,86400.0,15.9943,16.0097,15.979,15.9943,86400.0
2011-12-29 15:00:00,20.84,20.88,20.84,20.86,128200.0,15.9943,16.025,15.9943,16.0097,128200.0
2011-12-29 15:30:00,20.85,20.89,20.85,20.87,302100.0,16.002,16.0327,16.002,16.0174,302100.0
2011-12-30 09:30:00,20.88,20.9,20.71,20.71,126200.0,16.025,16.0404,15.8946,15.8946,126200.0
2011-12-30 10:00:00,20.72,20.75,20.65,20.68,156700.0,15.9022,15.9253,15.8485,15.8715,156700.0
2011-12-30 10:30:00,20.68,20.7,20.66,20.66,82200.0,15.8715,15.8869,15.8562,15.8562,82200.0
2011-12-30 11:00:00,20.67,20.79,20.66,20.79,83900.0,15.8639,15.956,15.8562,15.956,83900.0
2011-12-30 11:30:00,20.79,20.82,20.78,20.8,50300.0,15.956,15.979,15.9483,15.9636,50300.0
2011-12-30 12:00:00,20.8,20.8,20.77,20.78,36200.0,15.9636,15.9636,15.9406,15.9483,36200.0
2011-12-30 12:30:00,20.78,20.83,20.77,20.83,95600.0,15.9483,15.9867,15.9406,15.9867,95600.0
2011-12-30 13:00:00,20.82,20.84,20.8,20.8,48900.0,15.979,15.9943,15.9636,15.9636,48900.0
2011-12-30 13:30:00,20.81,20.82,20.74,20.75,69500.0,15.9713,15.979,15.9176,15.9253,69500.0
2011-12-30 14:00:00,20.75,20.79,20.71,20.75,81800.0,15.9253,15.956,15.8946,15.9253,81800.0
2011-12-30 14:30:00,20.75,20.76,20.72,20.74,85600.0,15.9253,15.9329,15.9022,15.9176,85600.0
2011-12-30 15:00:00,20.73,20.77,20.73,20.77,98500.0,15.9099,15.9406,15.9099,15.9406,98500.0
2011-12-30 15:30:00,20.77,20.77,20.63,20.64,992000.0,15.9406,15.9406,15.8332,15.8408,992000.0
2012-01-03 09:30:00,20.89,20.98,20.74,20.77,448000.0,16.0327,16.1018,15.9176,15.9406,448000.0
2012-01-03 10:00:00,20.77,20.83,20.73,20.75,277200.0,15.9406,15.9867,15.9099,15.9253,277200.0
2012-01-03 10:30:00,20.76,20.77,20.6,20.64,332000.0,15.9329,15.9406,15.8101,15.8408,332000.0
2012-01-03 11:00:00,20.65,20.71,20.63,20.65,225200.0,15.8485,15.8946,15.8332,15.8485,225200.0
2012-01-03 11:30:00,20.64,20.65,20.56,20.57,142000.0,15.8408,15.8485,15.7794,15.7871,142000.0
2012-01-03 12:00:00,20.56,20.56,20.4,20.44,297400.0,15.7794,15.7794,15.6566,15.6873,297400.0
2012-01-03 12:30:00,20.44,20.49,20.34,20.34,371500.0,15.6873,15.7257,15.6106,15.6106,371500.0
2012-01-03 13:00:00,20.34,20.42,20.3,20.4,223600.0,15.6106,15.672,15.5799,15.6566,223600.0
2012-01-03 13:30:00,20.39,20.44,20.35,20.35,209200.0,15.649,15.6873,15.6183,15.6183,209200.0
2012-01-03 14:00:00,20.34,20.44,20.31,20.44,202200.0,15.6106,15.6873,15.5876,15.6873,202200.0
2012-01-03 14:30:00,20.44,20.47,20.38,20.38,181000.0,15.6873,15.7104,15.6413,15.6413,181000.0
2012-01-03 15:00:00,20.39,20.39,20.29,20.29,407200.0,15.649,15.649,15.5722,15.5722,407200.0
2012-01-03 15:30:00,20.3,20.38,20.28,20.3,885300.0,15.5799,15.6413,15.5645,15.5799,885300.0
2012-01-04 09:30:00,20.27,20.4,20.23,20.23,269100.0,15.5569,15.6566,15.5262,15.5262,269100.0
2012-01-04 10:00:00,20.25,20.3,20.2,20.2,127000.0,15.5415,15.5799,15.5031,15.5031,127000.0
2012-01-04 10:30:00,20.2,20.23,20.17,20.21,103800.0,15.5031,15.5262,15.4801,15.5108,103800.0
2012-01-04 11:00:00,20.22,20.28,20.21,20.27,112000.0,15.5185,15.5645,15.5108,15.5569,112000.0
2012-01-04 11:30:00,20.27,20.32,20.26,20.27,84000.0,15.5569,15.5952,15.5492,15.5569,84000.0
2012-01-04 12:00:00,20.27,20.29,20.25,20.28,92700.0,15.5569,15.5722,15.5415,15.5645,92700.0
2012-01-04 12:30:00,20.28,20.28,20.23,20.24,60000.0,15.5645,15.5645,15.5262,15.5338,60000.0
2012-01-04 13:00:00,20.23,20.31,20.23,20.3,109000.0,15.5262,15.5876,15.5262,15.5799,109000.0
2012-01-04 13:30:00,20.3,20.34,20.29,20.34,68000.0,15.5799,15.6106,15.5722,15.6106,68000.0
2012-01-04 14:00:00,20.34,20.34,20.28,20.29,98400.0,15.6106,15.6106,15.5645,15.5722,98400.0
2012-01-04 14:30:00,20.29,20.33,20.29,20.33,117300.0,15.5722,15.6029,15.5722,15.6029,117300.0
2012-01-04 15:00:00,20.32,20.35,20.31,20.32,328000.0,15.5952,15.6183,15.5876,15.5952,328000.0
2012-01-04 15:30:00,20.32,20.38,20.32,20.35,491500.0,15.5952,15.6413,15.5952,15.6183,491500.0
2012-01-05 09:30:00,20.23,20.27,20.05,20.13,162200.0,15.5262,15.5569,15.388,15.4494,162200.0
2012-01-05 10:00:00,20.12,20.21,20.1,20.16,256400.0,15.4417,15.5108,15.4264,15.4724,256400.0
2012-01-05 10:30:00,20.15,20.19,20.12,20.17,116400.0,15.4648,15.4955,15.4417,15.4801,116400.0
2012-01-05 11:00:00,20.17,20.28,20.16,20.26,181700.0,15.4801,15.5645,15.4724,15.5492,181700.0
2012-01-05 11:30:00,20.27,20.29,20.24,20.26,230400.0,15.5569,15.5722,15.5338,15.5492,230400.0
2012-01-05 12:00:00,20.26,20.32,20.24,20.28,103600.0,15.5492,15.5952,15.5338,15.5645,103600.0
2012-01-05 12:30:00,20.28,20.36,20.25,20.35,83600.0,15.5645,15.6259,15.5415,15.6183,83600.0
2012-01-05 13:00:00,20.35,20.36,20.3,20.35,215300.0,15.6183,15.6259,15.5799,15.6183,215300.0
2012-01-05 13:30:00,20.36,20.39,20.35,20.37,98500.0,15.6259,15.649,15.6183,15.6336,98500.0
2012-01-05 14:00:00,20.37,20.37,20.31,20.32,89500.0,15.6336,15.6336,15.5876,15.5952,89500.0
2012-01-05 14:30:00,20.31,20.35,20.28,20.3,112200.0,15.5876,15.6183,15.5645,15.5799,112200.0
2012-01-05 15:00:00,20.3,20.34,20.28,20.32,174900.0,15.5799,15.6106,15.5645,15.5952,174900.0
2012-01-05 15:30:00,20.32,20.35,20.29,20.29,479100.0,15.5952,15.6183,15.5722,15.5722,479100.0
2012-01-06 09:30:00,20.25,20.29,20.15,20.25,77800.0,15.5415,15.5722,15.4648,15.5415,77800.0
2012-01-06 10:00:00,20.24,20.35,20.2,20.29,87600.0,15.5338,15.6183,15.5031,15.5722,87600.0
2012-01-06 10:30:00,20.29,20.39,20.29,20.35,142400.0,15.5722,15.649,15.5722,15.6183,142400.0
2012-01-06 11:00:00,20.35,20.46,20.35,20.46,122600.0,15.6183,15.7027,15.6183,15.7027,122600.0
2012-01-06 11:30:00,20.46,20.5,20.45,20.49,158500.0,15.7027,15.7334,15.695,15.7257,158500.0
2012-01-06 12:00:00,20.49,20.57,20.49,20.57,117400.0,15.7257,15.7871,15.7257,15.7871,117400.0
2012-01-06 12:30:00,20.57,20.58,20.4,20.42,204900.0,15.7871,15.7948,15.6566,15.672,204900.0
2012-01-06 13:00:00,20.41,20.42,20.36,20.37,117000.0,15.6643,15.672,15.6259,15.6336,117000.0
2012-01-06 13:30:00,20.37,20.43,20.36,20.4,138300.0,15.6336,15.6797,15.6259,15.6566,138300.0
2012-01-06 14:00:00,20.4,20.41,20.31,20.31,137600.0,15.6566,15.6643,15.5876,15.5876,137600.0
2012-01-06 14:30:00,20.32,20.33,20.26,20.31,274400.0,15.5952,15.6029,15.5492,15.5876,274400.0
2012-01-06 15:00:00,20.32,20.38,20.31,20.35,304300.0,15.5952,15.6413,15.5876,15.6183,304300.0
2012-01-06 15:30:00,20.36,20.38,20.3,20.33,451100.0,15.6259,15.6413,15.5799,15.6029,451100.0
2012-01-09 09:30:00,20.29,20.39,20.06,20.14,446000.0,15.5722,15.649,15.3957,15.4571,446000.0
2012-01-09 10:00:00,20.14,20.3,20.13,20.3,107900.0,15.4571,15.5799,15.4494,15.5799,107900.0
2012-01-09 10:30:00,20.3,20.3,20.16,20.16,313800.0,15.5799,15.5799,15.4724,15.4724,313800.0
2012-01-09 11:00:00,20.17,20.23,20.15,20.16,161900.0,15.4801,15.5262,15.4648,15.4724,161900.0
2012-01-09 11:30:00,20.16,20.21,20.13,20.18,111100.0,15.4724,15.5108,15.4494,15.4878,111100.0
2012-01-09 12:00:00,20.19,20.22,20.12,20.14,145700.0,15.4955,15.5185,15.4417,15.4571,145700.0
2012-01-09 12:30:00,20.15,20.21,20.14,20.21,138200.0,15.4648,15.5108,15.4571,15.5108,138200.0
2012-01-09 13:00:00,20.21,20.25,20.16,20.16,175700.0,15.5108,15.5415,15.4724,15.4724,175700.0
2012-01-09 13:30:00,20.16,20.17,20.08,20.09,188200.0,15.4724,15.4801,15.411,15.4187,188200.0
2012-01-09 14:00:00,20.1,20.13,20.05,20.1,305400.0,15.4264,15.4494,15.388,15.4264,305400.0
2012-01-09 14:30:00,20.1,20.14,20.09,20.1,198100.0,15.4264,15.4571,15.4187,15.4264,198100.0
2012-01-09 15:00:00,20.09,20.12,20.04,20.05,268700.0,15.4187,15.4417,15.3803,15.388,268700.0
2012-01-09 15:30:00,20.05,20.11,20.03,20.08,611500.0,15.388,15.4341,15.3727,15.411,611500.0
2012-01-10 09:30:00,20.27,20.29,20.01,20.2,350600.0,15.5569,15.5722,15.3573,15.5031,350600.0
2012-01-10 10:00:00,20.2,20.27,20.18,20.19,254200.0,15.5031,15.5569,15.4878,15.4955,254200.0
2012-01-10 10:30:00,20.19,20.26,20.19,20.25,192500.0,15.4955,15.5492,15.4955,15.5415,192500.0
2012-01-10 11:00:00,20.26,20.27,20.11,20.2,371700.0,15.5492,15.5569,15.4341,15.5031,371700.0
2012-01-10 11:30:00,20.2,20.27,20.17,20.17,230800.0,15.5031,15.5569,15.4801,15.4801,230800.0
2012-01-10 12:00:00,20.17,20.21,20.14,20.14,184400.0,15.4801,15.5108,15.4571,15.4571,184400.0
2012-01-10 12:30:00,20.15,20.21,20.14,20.2,186600.0,15.4648,15.5108,15.4571,15.5031,186600.0
2012-01-10 13:00:00,20.21,20.26,20.2,20.24,127900.0,15.5108,15.5492,15.5031,15.5338,127900.0
2012-01-10 13:30:00,20.25,20.3,20.25,20.3,88200.0,15.5415,15.5799,15.5415,15.5799,88200.0
2012-01-10 14:00:00,20.3,20.36,20.3,20.36,163900.0,15.5799,15.6259,15.5799,15.6259,163900.0
2012-01-10 14:30:00,20.36,20.45,20.35,20.4,251000.0,15.6259,15.695,15.6183,15.6566,251000.0
2012-01-10 15:00:00,20.4,20.43,20.31,20.31,242900.0,15.6566,15.6797,15.5876,15.5876,242900.0
2012-01-10 15:30:00,20.32,20.35,20.26,20.32,715700.0,15.5952,15.6183,15.5492,15.5952,715700.0
2012-01-11 09:30:00,20.2,20.23,19.9,19.95,804300.0,15.5031,15.5262,15.2729,15.3113,804300.0
2012-01-11 10:00:00,19.96,20.05,19.95,19.96,419200.0,15.3189,15.388,15.3113,15.3189,419200.0
2012-01-11 10:30:00,19.96,20.0,19.94,19.96,343200.0,15.3189,15.3496,15.3036,15.3189,343200.0
2012-01-11 11:00:00,19.97,19.97,19.87,19.87,296700.0,15.3266,15.3266,15.2499,15.2499,296700.0
2012-01-11 11:30:00,19.87,19.98,19.86,19.96,197400.0,15.2499,15.3343,15.2422,15.3189,197400.0
2012-01-11 12:00:00,19.96,19.96,19.86,19.89,256300.0,15.3189,15.3189,15.2422,15.2652,256300.0
2012-01-11 12:30:00,19.9,19.9,19.8,19.85,427800.0,15.2729,15.2729,15.1961,15.2345,427800.0
2012-01-11 13:00:00,19.85,19.85,19.73,19.84,386500.0,15.2345,15.2345,15.1424,15.2268,386500.0
2012-01-11 13:30:00,19.83,19.9,19.75,19.78,199000.0,15.2192,15.2729,15.1578,15.1808,199000.0
2012-01-11 14:00:00,19.79,19.85,19.79,19.85,149100.0,15.1885,15.2345,15.1885,15.2345,149100.0
2012-01-11 14:30:00,19.85,19.9,19.79,19.8,241800.0,15.2345,15.2729,15.1885,15.1961,241800.0
2012-01-11 15:00:00,19.8,19.81,19.79,19.8,315600.0,15.1961,15.2038,15.1885,15.1961,315600.0
2012-01-11 15:30:00,19.8,19.82,19.7,19.74,1543600.0,15.1961,15.2115,15.1194,15.1501,1543600.0
2012-01-12 09:30:00,19.8,20.32,19.8,20.15,891100.0,15.1961,15.5952,15.1961,15.4648,891100.0
2012-01-12 10:00:00,20.15,20.15,19.89,19.89,609600.0,15.4648,15.4648,15.2652,15.2652,609600.0
2012-01-12 10:30:00,19.89,19.95,19.84,19.92,299800.0,15.2652,15.3113,15.2268,15.2882,299800.0
2012-01-12 11:00:00,19.92,19.97,19.88,19.95,225900.0,15.2882,15.3266,15.2575,15.3113,225900.0
2012-01-12 11:30:00,19.95,19.95,19.89,19.91,142700.0,15.3113,15.3113,15.2652,15.2806,142700.0
2012-01-12 12:00:00,19.91,19.93,19.86,19.93,132500.0,15.2806,15.2959,15.2422,15.2959,132500.0
2012-01-12 12:30:00,19.93,19.94,19.91,19.94,145600.0,15.2959,15.3036,15.2806,15.3036,145600.0
2012-01-12 13:00:00,19.94,19.97,19.91,19.91,155400.0,15.3036,15.3266,15.2806,15.2806,155400.0
2012-01-12 13:30:00,19.91,19.94,19.88,19.94,126300.0,15.2806,15.3036,15.2575,15.3036,126300.0
2012-01-12 14:00:00,19.94,19.95,19.88,19.94,220000.0,15.3036,15.3113,15.2575,15.3036,220000.0
2012-01-12 14:30:00,19.93,19.96,19.9,19.92,305200.0,15.2959,15.3189,15.2729,15.2882,305200.0
2012-01-12 15:00:00,19.92,20.01,19.91,20.01,207500.0,15.2882,15.3573,15.2806,15.3573,207500.0
2012-01-12 15:30:00,20.0,20.01,19.96,19.98,814200.0,15.3496,15.3573,15.3189,15.3343,814200.0
2012-01-13 09:30:00,19.88,19.89,19.73,19.78,247800.0,15.2575,15.2652,15.1424,15.1808,247800.0
2012-01-13 10:00:00,19.79,19.82,19.69,19.76,254000.0,15.1885,15.2115,15.1117,15.1655,254000.0
2012-01-13 10:30:00,19.75,19.79,19.74,19.75,129900.0,15.1578,15.1885,15.1501,15.1578,129900.0
2012-01-13 11:00:00,19.75,19.81,19.74,19.77,180300.0,15.1578,15.2038,15.1501,15.1731,180300.0
2012-01-13 11:30:00,19.78,19.84,19.77,19.82,186900.0,15.1808,15.2268,15.1731,15.2115,186900.0
2012-01-13 12:00:00,19.81,19.82,19.75,19.75,116300.0,15.2038,15.2115,15.1578,15.1578,116300.0
2012-01-13 12:30:00,19.76,19.78,19.75,19.76,89100.0,15.1655,15.1808,15.1578,15.1655,89100.0
2012-01-13 13:00:00,19.77,19.77,19.72,19.74,91100.0,15.1731,15.1731,15.1348,15.1501,91100.0
2012-01-13 13:30:00,19.73,19.86,19.72,19.81,145800.0,15.1424,15.2422,15.1348,15.2038,145800.0
2012-01-13 14:00:00,19.82,19.84,19.79,19.83,82900.0,15.2115,15.2268,15.1885,15.2192,82900.0
2012-01-13 14:30:00,19.84,19.86,19.83,19.84,90600.0,15.2268,15.2422,15.2192,15.2268,90600.0
2012-01-13 15:00:00,19.84,19.9,19.83,19.87,242700.0,15.2268,15.2729,15.2192,15.2499,242700.0
2012-01-13 15:30:00,19.87,19.91,19.82,19.86,628300.0,15.2499,15.2806,15.2115,15.2422,628300.0
2012-01-17 09:30:00,20.05,20.12,19.75,19.78,316500.0,15.388,15.4417,15.1578,15.1808,316500.0
2012-01-17 10:00:00,19.78,19.84,19.74,19.83,209100.0,15.1808,15.2268,15.1501,15.2192,209100.0
2012-01-17 10:30:00,19.83,19.92,19.82,19.85,119100.0,15.2192,15.2882,15.2115,15.2345,119100.0
2012-01-17 11:00:00,19.85,19.86,19.78,19.78,182200.0,15.2345,15.2422,15.1808,15.1808,182200.0
2012-01-17 11:30:00,19.79,19.82,19.66,19.76,359100.0,15.1885,15.2115,15.0887,15.1655,359100.0
2012-01-17 12:00:00,19.76,19.81,19.75,19.76,105600.0,15.1655,15.2038,15.1578,15.1655,105600.0
2012-01-17 12:30:00,19.77,19.77,19.68,19.71,92400.0,15.1731,15.1731,15.1041,15.1271,92400.0
2012-01-17 13:00:00,19.72,19.76,19.68,19.68,105600.0,15.1348,15.1655,15.1041,15.1041,105600.0
2012-01-17 13:30:00,19.69,19.69,19.59,19.6,182600.0,15.1117,15.1117,15.035,15.0427,182600.0
2012-01-17 14:00:00,19.59,19.61,19.52,19.53,236800.0,15.035,15.0503,14.9813,14.9889,236800.0
2012-01-17 14:30:00,19.53,19.55,19.47,19.5,354900.0,14.9889,15.0043,14.9429,14.9659,354900.0
2012-01-17 15:00:00,19.5,19.51,19.46,19.51,289300.0,14.9659,14.9736,14.9352,14.9736,289300.0
2012-01-17 15:30:00,19.51,19.59,19.5,19.56,870200.0,14.9736,15.035,14.9659,15.012,870200.0
2012-01-18 09:30:00,19.23,19.32,19.08,19.26,644600.0,14.7587,14.8278,14.6436,14.7817,644600.0
2012-01-18 10:00:00,19.26,19.29,19.19,19.24,549000.0,14.7817,14.8047,14.728,14.7664,549000.0
2012-01-18 10:30:00,19.24,19.34,19.2,19.25,421400.0,14.7664,14.8431,14.7357,14.774,421400.0
2012-01-18 11:00:00,19.26,19.28,19.19,19.27,401200.0,14.7817,14.7971,14.728,14.7894,401200.0
2012-01-18 11:30:00,19.27,19.39,19.26,19.35,235200.0,14.7894,14.8815,14.7817,14.8508,235200.0
2012-01-18 12:00:00,19.35,19.48,19.35,19.46,135200.0,14.8508,14.9506,14.8508,14.9352,135200.0
2012-01-18 12:30:00,19.46,19.5,19.43,19.45,143700.0,14.9352,14.9659,14.9122,14.9275,143700.0
2012-01-18 13:00:00,19.45,19.5,19.42,19.5,153100.0,14.9275,14.9659,14.9045,14.9659,153100.0
2012-01-18 13:30:00,19.5,19.51,19.39,19.44,190000.0,14.9659,14.9736,14.8815,14.9199,190000.0
2012-01-18 14:00:00,19.44,19.5,19.43,19.49,137600.0,14.9199,14.9659,14.9122,14.9582,137600.0
2012-01-18 14:30:00,19.48,19.5,19.46,19.49,129300.0,14.9506,14.9659,14.9352,14.9582,129300.0
2012-01-18 15:00:00,19.5,19.55,19.45,19.52,269300.0,14.9659,15.0043,14.9275,14.9813,269300.0
2012-01-18 15:30:00,19.51,19.52,19.43,19.47,1018400.0,14.9736,14.9813,14.9122,14.9429,1018400.0
2012-01-19 09:30:00,19.42,19.59,19.39,19.52,252100.0,14.9045,15.035,14.8815,14.9813,252100.0
2012-01-19 10:00:00,19.52,19.55,19.43,19.55,384200.0,14.9813,15.0043,14.9122,15.0043,384200.0
2012-01-19 10:30:00,19.54,19.66,19.53,19.57,278000.0,14.9966,15.0887,14.9889,15.0196,278000.0
2012-01-19 11:00:00,19.58,19.6,19.51,19.59,319400.0,15.0273,15.0427,14.9736,15.035,319400.0
2012-01-19 11:30:00,19.59,19.62,19.56,19.58,266500.0,15.035,15.058,15.012,15.0273,266500.0
2012-01-19 12:00:00,19.58,19.62,19.57,19.59,112100.0,15.0273,15.058,15.0196,15.035,112100.0
2012-01-19 12:30:00,19.59,19.6,19.58,19.58,89700.0,15.035,15.0427,15.0273,15.0273,89700.0
2012-01-19 13:00:00,19.58,19.63,19.58,19.61,130700.0,15.0273,15.0657,15.0273,15.0503,130700.0
2012-01-19 13:30:00,19.62,19.68,19.61,19.66,128000.0,15.058,15.1041,15.0503,15.0887,128000.0
2012-01-19 14:00:00,19.65,19.67,19.63,19.64,97000.0,15.081,15.0964,15.0657,15.0734,97000.0
2012-01-19 14:30:00,19.64,19.65,19.57,19.6,218000.0,15.0734,15.081,15.0196,15.0427,218000.0
2012-01-19 15:00:00,19.6,19.6,19.48,19.49,498300.0,15.0427,15.0427,14.9506,14.9582,498300.0
2012-01-19 15:30:00,19.49,19.55,19.41,19.49,982000.0,14.9582,15.0043,14.8968,14.9582,982000.0
2012-01-20 09:30:00,19.46,19.46,19.23,19.25,408300.0,14.9352,14.9352,14.7587,14.774,408300.0
2012-01-20 10:00:00,19.24,19.33,19.19,19.3,270800.0,14.7664,14.8354,14.728,14.8124,270800.0
2012-01-20 10:30:00,19.3,19.3,19.2,19.25,190800.0,14.8124,14.8124,14.7357,14.774,190800.0
2012-01-20 11:00:00,19.25,19.3,19.24,19.3,102000.0,14.774,14.8124,14.7664,14.8124,102000.0
2012-01-20 11:30:00,19.3,19.31,19.26,19.29,218400.0,14.8124,14.8201,14.7817,14.8047,218400.0
2012-01-20 12:00:00,19.29,19.3,19.29,19.3,106200.0,14.8047,14.8124,14.8047,14.8124,106200.0
2012-01-20 12:30:00,19.3,19.3,19.26,19.28,140600.0,14.8124,14.8124,14.7817,14.7971,140600.0
2012-01-20 13:00:00,19.28,19.28,19.23,19.24,121100.0,14.7971,14.7971,14.7587,14.7664,121100.0
2012-01-20 13:30:00,19.24,19.25,19.18,19.18,283800.0,14.7664,14.774,14.7203,14.7203,283800.0
2012-01-20 14:00:00,19.19,19.2,19.18,19.2,201100.0,14.728,14.7357,14.7203,14.7357,201100.0
2012-01-20 14:30:00,19.2,19.2,19.19,19.2,145300.0,14.7357,14.7357,14.728,14.7357,145300.0
2012-01-20 15:00:00,19.2,19.2,19.17,19.2,309800.0,14.7357,14.7357,14.7126,14.7357,309800.0
2012-01-20 15:30:00,19.2,19.25,19.19,19.24,795500.0,14.7357,14.774,14.728,14.7664,795500.0
2012-01-23 09:30:00,19.2,19.29,19.15,19.22,732900.0,14.7357,14.8047,14.6973,14.751,732900.0
2012-01-23 10:00:00,19.22,19.25,19.2,19.25,984300.0,14.751,14.774,14.7357,14.774,984300.0
2012-01-23 10:30:00,19.25,19.26,19.2,19.21,406300.0,14.774,14.7817,14.7357,14.7433,406300.0
2012-01-23 11:00:00,19.21,19.29,19.2,19.24,338100.0,14.7433,14.8047,14.7357,14.7664,338100.0
2012-01-23 11:30:00,19.24,19.24,19.16,19.21,255800.0,14.7664,14.7664,14.705,14.7433,255800.0
2012-01-23 12:00:00,19.21,19.23,19.15,19.2,215100.0,14.7433,14.7587,14.6973,14.7357,215100.0
2012-01-23 12:30:00,19.21,19.22,19.17,19.19,244500.0,14.7433,14.751,14.7126,14.728,244500.0
2012-01-23 13:00:00,19.19,19.21,19.14,19.16,209300.0,14.728,14.7433,14.6896,14.705,209300.0
2012-01-23 13:30:00,19.16,19.2,19.11,19.14,311400.0,14.705,14.7357,14.6666,14.6896,311400.0
2012-01-23 14:00:00,19.15,19.17,19.11,19.14,171900.0,14.6973,14.7126,14.6666,14.6896,171900.0
2012-01-23 14:30:00,19.14,19.15,19.1,19.14,493800.0,14.6896,14.6973,14.6589,14.6896,493800.0
2012-01-23 15:00:00,19.14,19.18,19.12,19.15,553400.0,14.6896,14.7203,14.6743,14.6973,553400.0
2012-01-23 15:30:00,19.15,19.19,19.12,19.16,837500.0,14.6973,14.728,14.6743,14.705,837500.0
2012-01-24 09:30:00,19.12,19.19,19.03,19.12,251100.0,14.6743,14.728,14.6052,14.6743,251100.0
2012-01-24 10:00:00,19.12,19.17,19.07,19.07,227500.0,14.6743,14.7126,14.6359,14.6359,227500.0
2012-01-24 10:30:00,19.07,19.13,19.07,19.13,360200.0,14.6359,14.6819,14.6359,14.6819,360200.0
2012-01-24 11:00:00,19.13,19.17,19.13,19.14,347700.0,14.6819,14.7126,14.6819,14.6896,347700.0
2012-01-24 11:30:00,19.15,19.16,19.09,19.09,216400.0,14.6973,14.705,14.6512,14.6512,216400.0
2012-01-24 12:00:00,19.09,19.1,19.03,19.05,156800.0,14.6512,14.6589,14.6052,14.6205,156800.0
2012-01-24 12:30:00,19.05,19.1,19.05,19.08,108400.0,14.6205,14.6589,14.6205,14.6436,108400.0
2012-01-24 13:00:00,19.09,19.1,19.06,19.1,269200.0,14.6512,14.6589,14.6282,14.6589,269200.0
2012-01-24 13:30:00,19.1,19.1,19.07,19.1,294300.0,14.6589,14.6589,14.6359,14.6589,294300.0
2012-01-24 14:00:00,19.1,19.1,19.07,19.07,182200.0,14.6589,14.6589,14.6359,14.6359,182200.0
2012-01-24 14:30:00,19.07,19.11,19.06,19.07,364600.0,14.6359,14.6666,14.6282,14.6359,364600.0
2012-01-24 15:00:00,19.08,19.08,19.01,19.03,661800.0,14.6436,14.6436,14.5898,14.6052,661800.0
2012-01-24 15:30:00,19.03,19.04,18.96,18.98,1261000.0,14.6052,14.6129,14.5515,14.5668,1261000.0
2012-01-25 09:30:00,18.74,18.83,18.66,18.75,908000.0,14.3826,14.4517,14.3212,14.3903,908000.0
2012-01-25 10:00:00,18.75,18.76,18.71,18.73,752000.0,14.3903,14.398,14.3596,14.3749,752000.0
2012-01-25 10:30:00,18.73,18.76,18.72,18.73,296600.0,14.3749,14.398,14.3673,14.3749,296600.0
2012-01-25 11:00:00,18.73,18.74,18.67,18.73,519500.0,14.3749,14.3826,14.3289,14.3749,519500.0
2012-01-25 11:30:00,18.72,18.77,18.71,18.75,473500.0,14.3673,14.4056,14.3596,14.3903,473500.0
2012-01-25 12:00:00,18.75,18.79,18.72,18.76,399300.0,14.3903,14.421,14.3673,14.398,399300.0
2012-01-25 12:30:00,18.76,18.8,18.73,18.76,1126400.0,14.398,14.4287,14.3749,14.398,1126400.0
2012-01-25 13:00:00,18.76,18.86,18.76,18.84,2347700.0,14.398,14.4747,14.398,14.4594,2347700.0
2012-01-25 13:30:00,18.85,18.88,18.82,18.84,485100.0,14.467,14.4901,14.444,14.4594,485100.0
2012-01-25 14:00:00,18.85,18.85,18.77,18.83,391800.0,14.467,14.467,14.4056,14.4517,391800.0
2012-01-25 14:30:00,18.83,18.86,18.82,18.85,478400.0,14.4517,14.4747,14.444,14.467,478400.0
2012-01-25 15:00:00,18.85,18.88,18.83,18.85,966800.0,14.467,14.4901,14.4517,14.467,966800.0
2012-01-25 15:30:00,18.85,18.9,18.84,18.84,2275800.0,14.467,14.5054,14.4594,14.4594,2275800.0
2012-01-26 09:30:00,18.9,19.06,18.84,19.05,256800.0,14.5054,14.6282,14.4594,14.6205,256800.0
2012-01-26 10:00:00,19.06,19.09,18.99,19.03,338200.0,14.6282,14.6512,14.5745,14.6052,338200.0
2012-01-26 10:30:00,19.03,19.1,19.01,19.04,302600.0,14.6052,14.6589,14.5898,14.6129,302600.0
2012-01-26 11:00:00,19.03,19.12,18.99,19.1,253000.0,14.6052,14.6743,14.5745,14.6589,253000.0
2012-01-26 11:30:00,19.09,19.23,19.09,19.19,232500.0,14.6512,14.7587,14.6512,14.728,232500.0
2012-01-26 12:00:00,19.19,19.2,19.06,19.08,152900.0,14.728,14.7357,14.6282,14.6436,152900.0
2012-01-26 12:30:00,19.08,19.08,18.99,19.0,254600.0,14.6436,14.6436,14.5745,14.5822,254600.0
2012-01-26 13:00:00,19.0,19.02,18.98,18.98,652100.0,14.5822,14.5975,14.5668,14.5668,652100.0
2012-01-26 13:30:00,18.98,19.0,18.93,18.98,199700.0,14.5668,14.5822,14.5284,14.5668,199700.0
2012-01-26 14:00:00,18.98,18.98,18.91,18.94,158500.0,14.5668,14.5668,14.5131,14.5361,158500.0
2012-01-26 14:30:00,18.93,18.96,18.91,18.93,161200.0,14.5284,14.5515,14.5131,14.5284,161200.0
2012-01-26 15:00:00,18.93,18.94,18.84,18.85,309100.0,14.5284,14.5361,14.4594,14.467,309100.0
2012-01-26 15:30:00,18.85,18.93,18.85,18.9,506800.0,14.467,14.5284,14.467,14.5054,506800.0
2012-01-27 09:30:00,18.87,18.91,18.71,18.75,823200.0,14.4824,14.5131,14.3596,14.3903,823200.0
2012-01-27 10:00:00,18.76,18.79,18.75,18.77,420200.0,14.398,14.421,14.3903,14.4056,420200.0
2012-01-27 10:30:00,18.77,18.78,18.66,18.69,483900.0,14.4056,14.4133,14.3212,14.3442,483900.0
2012-01-27 11:00:00,18.69,18.7,18.65,18.7,451200.0,14.3442,14.3519,14.3135,14.3519,451200.0
2012-01-27 11:30:00,18.7,18.7,18.61,18.69,160200.0,14.3519,14.3519,14.2828,14.3442,160200.0
2012-01-27 12:00:00,18.68,18.7,18.64,18.65,182800.0,14.3366,14.3519,14.3059,14.3135,182800.0
2012-01-27 12:30:00,18.64,18.7,18.64,18.65,283300.0,14.3059,14.3519,14.3059,14.3135,283300.0
2012-01-27 13:00:00,18.66,18.68,18.64,18.67,408900.0,14.3212,14.3366,14.3059,14.3289,408900.0
2012-01-27 13:30:00,18.67,18.75,18.66,18.72,520000.0,14.3289,14.3903,14.3212,14.3673,520000.0
2012-01-27 14:00:00,18.73,18.78,18.7,18.78,494400.0,14.3749,14.4133,14.3519,14.4133,494400.0
2012-01-27 14:30:00,18.78,18.85,18.76,18.85,660800.0,14.4133,14.467,14.398,14.467,660800.0
2012-01-27 15:00:00,18.86,18.89,18.82,18.86,548500.0,14.4747,14.4977,14.444,14.4747,548500.0
2012-01-27 15:30:00,18.86,18.87,18.8,18.8,700900.0,14.4747,14.4824,14.4287,14.4287,700900.0
2012-01-30 09:30:00,18.7,18.7,18.45,18.55,479100.0,14.3519,14.3519,14.16,14.2368,479100.0
2012-01-30 10:00:00,18.55,18.68,18.53,18.61,392300.0,14.2368,14.3366,14.2214,14.2828,392300.0
2012-01-30 10:30:00,18.61,18.62,18.55,18.56,159000.0,14.2828,14.2905,14.2368,14.2445,159000.0
2012-01-30 11:00:00,18.56,18.71,18.55,18.67,300800.0,14.2445,14.3596,14.2368,14.3289,300800.0
2012-01-30 11:30:00,18.68,18.71,18.65,18.66,180200.0,14.3366,14.3596,14.3135,14.3212,180200.0
2012-01-30 12:00:00,18.66,18.74,18.66,18.72,376500.0,14.3212,14.3826,14.3212,14.3673,376500.0
2012-01-30 12:30:00,18.72,18.77,18.68,18.75,287900.0,14.3673,14.4056,14.3366,14.3903,287900.0
2012-01-30 13:00:00,18.75,18.8,18.75,18.76,176700.0,14.3903,14.4287,14.3903,14.398,176700.0
2012-01-30 13:30:00,18.77,18.82,18.76,18.8,237800.0,14.4056,14.444,14.398,14.4287,237800.0
2012-01-30 14:00:00,18.8,18.84,18.78,18.82,164000.0,14.4287,14.4594,14.4133,14.444,164000.0
2012-01-30 14:30:00,18.82,18.84,18.76,18.77,146200.0,14.444,14.4594,14.398,14.4056,146200.0
2012-01-30 15:00:00,18.76,18.78,18.73,18.73,235400.0,14.398,14.4133,14.3749,14.3749,235400.0
2012-01-30 15:30:00,18.73,18.76,18.69,18.74,819300.0,14.3749,14.398,14.3442,14.3826,819300.0
2012-01-31 09:30:00,18.76,18.9,18.73,18.79,261900.0,14.398,14.5054,14.3749,14.421,261900.0
2012-01-31 10:00:00,18.79,18.81,18.66,18.76,337100.0,14.421,14.4363,14.3212,14.398,337100.0
2012-01-31 10:30:00,18.76,18.77,18.69,18.72,193900.0,14.398,14.4056,14.3442,14.3673,193900.0
2012-01-31 11:00:00,18.72,18.73,18.65,18.72,247900.0,14.3673,14.3749,14.3135,14.3673,247900.0
2012-01-31 11:30:00,18.72,18.73,18.61,18.61,242900.0,14.3673,14.3749,14.2828,14.2828,242900.0
2012-01-31 12:00:00,18.62,18.64,18.6,18.61,290200.0,14.2905,14.3059,14.2752,14.2828,290200.0
2012-01-31 12:30:00,18.61,18.63,18.6,18.61,324400.0,14.2828,14.2982,14.2752,14.2828,324400.0
2012-01-31 13:00:00,18.61,18.68,18.6,18.63,375200.0,14.2828,14.3366,14.2752,14.2982,375200.0
2012-01-31 13:30:00,18.64,18.66,18.57,18.6,683900.0,14.3059,14.3212,14.2521,14.2752,683900.0
2012-01-31 14:00:00,18.6,18.63,18.54,18.59,739200.0,14.2752,14.2982,14.2291,14.2675,739200.0
2012-01-31 14:30:00,18.59,18.62,18.58,18.6,626600.0,14.2675,14.2905,14.2598,14.2752,626600.0
2012-01-31 15:00:00,18.59,18.6,18.53,18.57,505800.0,14.2675,14.2752,14.2214,14.2521,505800.0
2012-01-31 15:30:00,18.57,18.67,18.54,18.64,1400600.0,14.2521,14.3289,14.2291,14.3059,1400600.0
2012-02-01 09:30:00,18.7,18.77,18.59,18.6,477000.0,14.3519,14.4056,14.2675,14.2752,477000.0
2012-02-01 10:00:00,18.59,18.67,18.59,18.65,576400.0,14.2675,14.3289,14.2675,14.3135,576400.0
2012-02-01 10:30:00,18.65,18.66,18.59,18.6,512600.0,14.3135,14.3212,14.2675,14.2752,512600.0
2012-02-01 11:00:00,18.59,18.63,18.57,18.61,1050000.0,14.2675,14.2982,14.2521,14.2828,1050000.0
2012-02-01 11:30:00,18.61,18.62,18.58,18.6,406400.0,14.2828,14.2905,14.2598,14.2752,406400.0
2012-02-01 12:00:00,18.61,18.61,18.58,18.59,775500.0,14.2828,14.2828,14.2598,14.2675,775500.0
2012-02-01 12:30:00,18.6,18.6,18.54,18.56,399700.0,14.2752,14.2752,14.2291,14.2445,399700.0
2012-02-01 13:00:00,18.55,18.71,18.55,18.71,419900.0,14.2368,14.3596,14.2368,14.3596,419900.0
2012-02-01 13:30:00,18.71,18.81,18.6,18.74,2882700.0,14.3596,14.4363,14.2752,14.3826,2882700.0
2012-02-01 14:00:00,18.73,18.76,18.68,18.69,367800.0,14.3749,14.398,14.3366,14.3442,367800.0
2012-02-01 14:30:00,18.68,18.7,18.65,18.65,234500.0,14.3366,14.3519,14.3135,14.3135,234500.0
2012-02-01 15:00:00,18.65,18.69,18.6,18.63,756500.0,14.3135,14.3442,14.2752,14.2982,756500.0
2012-02-01 15:30:00,18.62,18.63,18.53,18.54,1214100.0,14.2905,14.2982,14.2214,14.2291,1214100.0
2012-02-02 09:30:00,18.63,18.67,18.52,18.63,688400.0,14.2982,14.3289,14.2138,14.2982,688400.0
2012-02-02 10:00:00,18.62,18.64,18.54,18.55,477500.0,14.2905,14.3059,14.2291,14.2368,477500.0
2012-02-02 10:30:00,18.55,18.62,18.55,18.56,498500.0,14.2368,14.2905,14.2368,14.2445,498500.0
2012-02-02 11:00:00,18.56,18.58,18.52,18.56,418300.0,14.2445,14.2598,14.2138,14.2445,418300.0
2012-02-02 11:30:00,18.57,18.59,18.53,18.59,311900.0,14.2521,14.2675,14.2214,14.2675,311900.0
2012-02-02 12:00:00,18.59,18.6,18.54,18.6,386000.0,14.2675,14.2752,14.2291,14.2752,386000.0
2012-02-02 12:30:00,18.59,18.61,18.56,18.61,683100.0,14.2675,14.2828,14.2445,14.2828,683100.0
2012-02-02 13:00:00,18.61,18.61,18.59,18.6,175600.0,14.2828,14.2828,14.2675,14.2752,175600.0
2012-02-02 13:30:00,18.59,18.64,18.58,18.61,491400.0,14.2675,14.3059,14.2598,14.2828,491400.0
2012-02-02 14:00:00,18.62,18.65,18.61,18.65,185200.0,14.2905,14.3135,14.2828,14.3135,185200.0
2012-02-02 14:30:00,18.65,18.71,18.64,18.67,457200.0,14.3135,14.3596,14.3059,14.3289,457200.0
2012-02-02 15:00:00,18.68,18.68,18.53,18.55,900900.0,14.3366,14.3366,14.2214,14.2368,900900.0
2012-02-02 15:30:00,18.55,18.69,18.52,18.61,2119600.0,14.2368,14.3442,14.2138,14.2828,2119600.0
2012-02-03 09:30:00,19.38,19.83,19.35,19.65,1660900.0,14.8738,15.2192,14.8508,15.081,1660900.0
2012-02-03 10:00:00,19.65,19.68,19.57,19.66,698300.0,15.081,15.1041,15.0196,15.0887,698300.0
2012-02-03 10:30:00,19.67,19.75,19.64,19.69,543700.0,15.0964,15.1578,15.0734,15.1117,543700.0
2012-02-03 11:00:00,19.69,19.7,19.55,19.57,662100.0,15.1117,15.1194,15.0043,15.0196,662100.0
2012-02-03 11:30:00,19.57,19.61,19.54,19.56,482500.0,15.0196,15.0503,14.9966,15.012,482500.0
2012-02-03 12:00:00,19.56,19.58,19.48,19.5,511300.0,15.012,15.0273,14.9506,14.9659,511300.0
2012-02-03 12:30:00,19.49,19.62,19.49,19.59,395700.0,14.9582,15.058,14.9582,15.035,395700.0
2012-02-03 13:00:00,19.58,19.61,19.55,19.6,174200.0,15.0273,15.0503,15.0043,15.0427,174200.0
2012-02-03 13:30:00,19.6,19.62,19.51,19.51,225800.0,15.0427,15.058,14.9736,14.9736,225800.0
2012-02-03 14:00:00,19.51,19.52,19.45,19.45,265500.0,14.9736,14.9813,14.9275,14.9275,265500.0
2012-02-03 14:30:00,19.45,19.5,19.38,19.4,395200.0,14.9275,14.9659,14.8738,14.8892,395200.0
2012-02-03 15:00:00,19.4,19.42,19.24,19.37,864300.0,14.8892,14.9045,14.7664,14.8661,864300.0
2012-02-03 15:30:00,19.38,19.39,19.29,19.35,935900.0,14.8738,14.8815,14.8047,14.8508,935900.0
2012-02-06 09:30:00,19.19,19.28,19.05,19.18,424800.0,14.728,14.7971,14.6205,14.7203,424800.0
2012-02-06 10:00:00,19.18,19.19,19.07,19.12,395800.0,14.7203,14.728,14.6359,14.6743,395800.0
2012-02-06 10:30:00,19.12,19.16,19.1,19.16,191800.0,14.6743,14.705,14.6589,14.705,191800.0
2012-02-06 11:00:00,19.16,19.17,19.12,19.15,176500.0,14.705,14.7126,14.6743,14.6973,176500.0
2012-02-06 11:30:00,19.15,19.19,19.15,19.17,148500.0,14.6973,14.728,14.6973,14.7126,148500.0
2012-02-06 12:00:00,19.17,19.18,19.1,19.11,171000.0,14.7126,14.7203,14.6589,14.6666,171000.0
2012-02-06 12:30:00,19.11,19.16,19.1,19.16,240000.0,14.6666,14.705,14.6589,14.705,240000.0
2012-02-06 13:00:00,19.15,19.17,19.14,19.14,136400.0,14.6973,14.7126,14.6896,14.6896,136400.0
2012-02-06 13:30:00,19.14,19.15,19.13,19.14,184100.0,14.6896,14.6973,14.6819,14.6896,184100.0
2012-02-06 14:00:00,19.14,19.15,19.14,19.14,125500.0,14.6896,14.6973,14.6896,14.6896,125500.0
2012-02-06 14:30:00,19.14,19.17,19.14,19.16,190700.0,14.6896,14.7126,14.6896,14.705,190700.0
2012-02-06 15:00:00,19.17,19.24,19.15,19.15,416900.0,14.7126,14.7664,14.6973,14.6973,416900.0
2012-02-06 15:30:00,19.15,19.2,19.1,19.16,1169400.0,14.6973,14.7357,14.6589,14.705,1169400.0
2012-02-07 09:30:00,19.2,19.25,19.08,19.1,293700.0,14.7357,14.774,14.6436,14.6589,293700.0
2012-02-07 10:00:00,19.1,19.28,19.09,19.25,273600.0,14.6589,14.7971,14.6512,14.774,273600.0
2012-02-07 10:30:00,19.24,19.31,19.21,19.31,248300.0,14.7664,14.8201,14.7433,14.8201,248300.0
2012-02-07 11:00:00,19.31,19.33,19.25,19.28,240500.0,14.8201,14.8354,14.774,14.7971,240500.0
2012-02-07 11:30:00,19.28,19.3,19.25,19.25,139800.0,14.7971,14.8124,14.774,14.774,139800.0
2012-02-07 12:00:00,19.26,19.3,19.25,19.27,205800.0,14.7817,14.8124,14.774,14.7894,205800.0
2012-02-07 12:30:00,19.27,19.28,19.25,19.25,165200.0,14.7894,14.7971,14.774,14.774,165200.0
2012-02-07 13:00:00,19.25,19.27,19.2,19.22,229100.0,14.774,14.7894,14.7357,14.751,229100.0
2012-02-07 13:30:00,19.21,19.21,19.18,19.19,152000.0,14.7433,14.7433,14.7203,14.728,152000.0
2012-02-07 14:00:00,19.19,19.2,19.15,19.17,121100.0,14.728,14.7357,14.6973,14.7126,121100.0
2012-02-07 14:30:00,19.17,19.18,19.15,19.15,171600.0,14.7126,14.7203,14.6973,14.6973,171600.0
2012-02-07 15:00:00,19.15,19.21,19.14,19.2,346800.0,14.6973,14.7433,14.6896,14.7357,346800.0
2012-02-07 15:30:00,19.2,19.2,19.12,19.15,976300.0,14.7357,14.7357,14.6743,14.6973,976300.0
2012-02-08 09:30:00,19.13,19.23,19.08,19.21,193100.0,14.6819,14.7587,14.6436,14.7433,193100.0
2012-02-08 10:00:00,19.21,19.25,19.21,19.23,133800.0,14.7433,14.774,14.7433,14.7587,133800.0
2012-02-08 10:30:00,19.23,19.26,19.22,19.25,192500.0,14.7587,14.7817,14.751,14.774,192500.0
2012-02-08 11:00:00,19.25,19.26,19.12,19.12,229100.0,14.774,14.7817,14.6743,14.6743,229100.0
2012-02-08 11:30:00,19.12,19.14,19.1,19.13,107400.0,14.6743,14.6896,14.6589,14.6819,107400.0
2012-02-08 12:00:00,19.13,19.14,19.11,19.12,52400.0,14.6819,14.6896,14.6666,14.6743,52400.0
2012-02-08 12:30:00,19.11,19.13,19.1,19.12,108800.0,14.6666,14.6819,14.6589,14.6743,108800.0
2012-02-08 13:00:00,19.13,19.13,19.06,19.07,99500.0,14.6819,14.6819,14.6282,14.6359,99500.0
2012-02-08 13:30:00,19.06,19.07,19.04,19.05,104000.0,14.6282,14.6359,14.6129,14.6205,104000.0
2012-02-08 14:00:00,19.05,19.1,19.04,19.07,148400.0,14.6205,14.6589,14.6129,14.6359,148400.0
2012-02-08 14:30:00,19.07,19.13,19.07,19.12,164500.0,14.6359,14.6819,14.6359,14.6743,164500.0
2012-02-08 15:00:00,19.11,19.12,19.08,19.1,150400.0,14.6666,14.6743,14.6436,14.6589,150400.0
2012-02-08 15:30:00,19.1,19.11,19.05,19.06,397100.0,14.6589,14.6666,14.6205,14.6282,397100.0
2012-02-09 09:30:00,19.03,19.14,19.0,19.09,187900.0,14.6052,14.6896,14.5822,14.6512,187900.0
2012-02-09 10:00:00,19.1,19.12,19.0,19.02,191500.0,14.6589,14.6743,14.5822,14.5975,191500.0
2012-02-09 10:30:00,19.02,19.07,19.0,19.01,166900.0,14.5975,14.6359,14.5822,14.5898,166900.0
2012-02-09 11:00:00,19.0,19.06,18.97,19.04,209200.0,14.5822,14.6282,14.5591,14.6129,209200.0
2012-02-09 11:30:00,19.05,19.14,19.01,19.13,211200.0,14.6205,14.6896,14.5898,14.6819,211200.0
2012-02-09 12:00:00,19.13,19.14,19.09,19.12,161700.0,14.6819,14.6896,14.6512,14.6743,161700.0
2012-02-09 12:30:00,19.12,19.18,19.11,19.17,94100.0,14.6743,14.7203,14.6666,14.7126,94100.0
2012-02-09 13:00:00,19.16,19.19,19.15,19.18,108500.0,14.705,14.728,14.6973,14.7203,108500.0
2012-02-09 13:30:00,19.19,19.28,19.17,19.25,210300.0,14.728,14.7971,14.7126,14.774,210300.0
2012-02-09 14:00:00,19.25,19.27,19.23,19.25,197700.0,14.774,14.7894,14.7587,14.774,197700.0
2012-02-09 14:30:00,19.26,19.26,19.2,19.21,316400.0,14.7817,14.7817,14.7357,14.7433,316400.0
2012-02-09 15:00:00,19.21,19.21,19.13,19.17,264100.0,14.7433,14.7433,14.6819,14.7126,264100.0
2012-02-09 15:30:00,19.16,19.17,19.09,19.13,1279100.0,14.705,14.7126,14.6512,14.6819,1279100.0
2012-02-10 09:30:00,18.91,19.02,18.87,18.91,211000.0,14.5131,14.5975,14.4824,14.5131,211000.0
2012-02-10 10:00:00,18.91,18.98,18.89,18.89,159600.0,14.5131,14.5668,14.4977,14.4977,159600.0
2012-02-10 10:30:00,18.89,18.92,18.85,18.85,148100.0,14.4977,14.5208,14.467,14.467,148100.0
2012-02-10 11:00:00,18.85,18.86,18.82,18.84,148200.0,14.467,14.4747,14.444,14.4594,148200.0
2012-02-10 11:30:00,18.85,18.9,18.84,18.89,133300.0,14.467,14.5054,14.4594,14.4977,133300.0
2012-02-10 12:00:00,18.9,18.94,18.89,18.89,140200.0,14.5054,14.5361,14.4977,14.4977,140200.0
2012-02-10 12:30:00,18.89,18.94,18.89,18.93,76800.0,14.4977,14.5361,14.4977,14.5284,76800.0
2012-02-10 13:00:00,18.93,18.94,18.9,18.91,76200.0,14.5284,14.5361,14.5054,14.5131,76200.0
2012-02-10 13:30:00,18.91,18.91,18.87,18.88,104100.0,14.5131,14.5131,14.4824,14.4901,104100.0
2012-02-10 14:00:00,18.88,18.92,18.85,18.88,141200.0,14.4901,14.5208,14.467,14.4901,141200.0
2012-02-10 14:30:00,18.89,18.93,18.86,18.92,206800.0,14.4977,14.5284,14.4747,14.5208,206800.0
2012-02-10 15:00:00,18.92,18.93,18.87,18.88,202700.0,14.5208,14.5284,14.4824,14.4901,202700.0
2012-02-10 15:30:00,18.89,18.94,18.87,18.91,318500.0,14.4977,14.5361,14.4824,14.5131,318500.0
2012-02-13 09:30:00,19.0,19.17,19.0,19.06,175400.0,14.5822,14.7126,14.5822,14.6282,175400.0
2012-02-13 10:00:00,19.06,19.09,18.97,19.0,146100.0,14.6282,14.6512,14.5591,14.5822,146100.0
2012-02-13 10:30:00,19.0,19.03,18.96,18.99,130400.0,14.5822,14.6052,14.5515,14.5745,130400.0
2012-02-13 11:00:00,18.98,19.09,18.98,19.05,168400.0,14.5668,14.6512,14.5668,14.6205,168400.0
2012-02-13 11:30:00,19.05,19.08,19.02,19.05,187500.0,14.6205,14.6436,14.5975,14.6205,187500.0
2012-02-13 12:00:00,19.04,19.07,18.93,18.93,157100.0,14.6129,14.6359,14.5284,14.5284,157100.0
2012-02-13 12:30:00,18.93,18.97,18.91,18.96,153400.0,14.5284,14.5591,14.5131,14.5515,153400.0
2012-02-13 13:00:00,18.96,19.04,18.96,19.03,111500.0,14.5515,14.6129,14.5515,14.6052,111500.0
2012-02-13 13:30:00,19.03,19.04,18.99,19.0,119000.0,14.6052,14.6129,14.5745,14.5822,119000.0
2012-02-13 14:00:00,19.0,19.07,18.98,19.06,177500.0,14.5822,14.6359,14.5668,14.6282,177500.0
2012-02-13 14:30:00,19.05,19.08,19.05,19.06,174200.0,14.6205,14.6436,14.6205,14.6282,174200.0
2012-02-13 15:00:00,19.05,19.06,19.01,19.02,199500.0,14.6205,14.6282,14.5898,14.5975,199500.0
2012-02-13 15:30:00,19.01,19.04,19.01,19.03,418900.0,14.5898,14.6129,14.5898,14.6052,418900.0
2012-02-14 09:30:00,18.98,19.07,18.9,18.94,281700.0,14.5668,14.6359,14.5054,14.5361,281700.0
2012-02-14 10:00:00,18.94,18.96,18.87,18.95,270900.0,14.5361,14.5515,14.4824,14.5438,270900.0
2012-02-14 10:30:00,18.95,18.95,18.85,18.88,179500.0,14.5438,14.5438,14.467,14.4901,179500.0
2012-02-14 11:00:00,18.88,18.92,18.8,18.85,294200.0,14.4901,14.5208,14.4287,14.467,294200.0
2012-02-14 11:30:00,18.84,18.94,18.84,18.87,245000.0,14.4594,14.5361,14.4594,14.4824,245000.0
2012-02-14 12:00:00,18.87,18.96,18.87,18.94,303400.0,14.4824,14.5515,14.4824,14.5361,303400.0
2012-02-14 12:30:00,18.93,18.95,18.9,18.9,133600.0,14.5284,14.5438,14.5054,14.5054,133600.0
2012-02-14 13:00:00,18.91,18.91,18.86,18.86,127600.0,14.5131,14.5131,14.4747,14.4747,127600.0
2012-02-14 13:30:00,18.86,18.94,18.86,18.89,198200.0,14.4747,14.5361,14.4747,14.4977,198200.0
2012-02-14 14:00:00,18.88,18.91,18.86,18.89,312300.0,14.4901,14.5131,14.4747,14.4977,312300.0
2012-02-14 14:30:00,18.89,18.89,18.85,18.86,150100.0,14.4977,14.4977,14.467,14.4747,150100.0
2012-02-14 15:00:00,18.85,18.89,18.8,18.82,334200.0,14.467,14.4977,14.4287,14.444,334200.0
2012-02-14 15:30:00,18.83,18.92,18.82,18.91,881500.0,14.4517,14.5208,14.444,14.5131,881500.0
2012-02-15 09:30:00,18.93,18.99,18.85,18.93,304100.0,14.5284,14.5745,14.467,14.5284,304100.0
2012-02-15 10:00:00,18.93,18.96,18.91,18.92,143000.0,14.5284,14.5515,14.5131,14.5208,143000.0
2012-02-15 10:30:00,18.92,18.94,18.9,18.9,129500.0,14.5208,14.5361,14.5054,14.5054,129500.0
2012-02-15 11:00:00,18.91,18.95,18.9,18.95,95900.0,14.5131,14.5438,14.5054,14.5438,95900.0
2012-02-15 11:30:00,18.95,18.98,18.91,18.97,169400.0,14.5438,14.5668,14.5131,14.5591,169400.0
2012-02-15 12:00:00,18.97,18.98,18.95,18.96,94000.0,14.5591,14.5668,14.5438,14.5515,94000.0
2012-02-15 12:30:00,18.97,18.97,18.85,18.88,181300.0,14.5591,14.5591,14.467,14.4901,181300.0
2012-02-15 13:00:00,18.87,18.88,18.82,18.87,189200.0,14.4824,14.4901,14.444,14.4824,189200.0
2012-02-15 13:30:00,18.87,18.9,18.85,18.9,181100.0,14.4824,14.5054,14.467,14.5054,181100.0
2012-02-15 14:00:00,18.9,18.91,18.83,18.89,238000.0,14.5054,14.5131,14.4517,14.4977,238000.0
2012-02-15 14:30:00,18.89,18.91,18.82,18.83,164100.0,14.4977,14.5131,14.444,14.4517,164100.0
2012-02-15 15:00:00,18.83,18.86,18.79,18.82,235000.0,14.4517,14.4747,14.421,14.444,235000.0
2012-02-15 15:30:00,18.82,18.9,18.81,18.85,472200.0,14.444,14.5054,14.4363,14.467,472200.0
2012-02-16 09:30:00,18.84,18.94,18.77,18.82,197700.0,14.4594,14.5361,14.4056,14.444,197700.0
2012-02-16 10:00:00,18.86,18.99,18.86,18.97,212900.0,14.4747,14.5745,14.4747,14.5591,212900.0
2012-02-16 10:30:00,18.98,19.04,18.97,18.97,176600.0,14.5668,14.6129,14.5591,14.5591,176600.0
2012-02-16 11:00:00,18.98,19.07,18.97,19.07,254300.0,14.5668,14.6359,14.5591,14.6359,254300.0
2012-02-16 11:30:00,19.06,19.1,19.05,19.07,145200.0,14.6282,14.6589,14.6205,14.6359,145200.0
2012-02-16 12:00:00,19.07,19.09,19.0,19.09,308100.0,14.6359,14.6512,14.5822,14.6512,308100.0
2012-02-16 12:30:00,19.09,19.09,19.04,19.05,86700.0,14.6512,14.6512,14.6129,14.6205,86700.0
2012-02-16 13:00:00,19.06,19.11,19.06,19.09,184700.0,14.6282,14.6666,14.6282,14.6512,184700.0
2012-02-16 13:30:00,19.1,19.14,19.08,19.11,214500.0,14.6589,14.6896,14.6436,14.6666,214500.0
2012-02-16 14:00:00,19.11,19.12,19.11,19.12,214400.0,14.6666,14.6743,14.6666,14.6743,214400.0
2012-02-16 14:30:00,19.12,19.15,19.11,19.12,250500.0,14.6743,14.6973,14.6666,14.6743,250500.0
2012-02-16 15:00:00,19.13,19.15,19.09,19.12,356000.0,14.6819,14.6973,14.6512,14.6743,356000.0
2012-02-16 15:30:00,19.12,19.13,19.07,19.1,675000.0,14.6743,14.6819,14.6359,14.6589,675000.0
2012-02-17 09:30:00,19.16,19.25,19.04,19.14,422200.0,14.705,14.774,14.6129,14.6896,422200.0
2012-02-17 10:00:00,19.13,19.15,19.05,19.13,194900.0,14.6819,14.6973,14.6205,14.6819,194900.0
2012-02-17 10:30:00,19.13,19.13,19.07,19.08,292900.0,14.6819,14.6819,14.6359,14.6436,292900.0
2012-02-17 11:00:00,19.08,19.09,19.04,19.06,120600.0,14.6436,14.6512,14.6129,14.6282,120600.0
2012-02-17 11:30:00,19.07,19.08,19.04,19.05,52900.0,14.6359,14.6436,14.6129,14.6205,52900.0
2012-02-17 12:00:00,19.04,19.05,19.02,19.03,82600.0,14.6129,14.6205,14.5975,14.6052,82600.0
2012-02-17 12:30:00,19.02,19.03,19.01,19.01,32400.0,14.5975,14.6052,14.5898,14.5898,32400.0
2012-02-17 13:00:00,19.01,19.02,19.01,19.01,55900.0,14.5898,14.5975,14.5898,14.5898,55900.0
2012-02-17 13:30:00,19.02,19.03,19.01,19.01,102600.0,14.5975,14.6052,14.5898,14.5898,102600.0
2012-02-17 14:00:00,19.02,19.02,19.0,19.0,114300.0,14.5975,14.5975,14.5822,14.5822,114300.0
2012-02-17 14:30:00,19.0,19.01,18.97,18.97,109700.0,14.5822,14.5898,14.5591,14.5591,109700.0
2012-02-17 15:00:00,18.98,19.0,18.97,18.99,136200.0,14.5668,14.5822,14.5591,14.5745,136200.0
2012-02-17 15:30:00,18.99,19.0,18.94,18.98,395000.0,14.5745,14.5822,14.5361,14.5668,395000.0
2012-02-21 09:30:00,18.99,19.03,18.8,18.84,279400.0,14.5745,14.6052,14.4287,14.4594,279400.0
2012-02-21 10:00:00,18.85,18.92,18.81,18.91,225100.0,14.467,14.5208,14.4363,14.5131,225100.0
2012-02-21 10:30:00,18.91,18.96,18.9,18.96,193800.0,14.5131,14.5515,14.5054,14.5515,193800.0
2012-02-21 11:00:00,18.96,19.0,18.95,19.0,119600.0,14.5515,14.5822,14.5438,14.5822,119600.0
2012-02-21 11:30:00,19.0,19.0,18.93,18.94,92200.0,14.5822,14.5822,14.5284,14.5361,92200.0
2012-02-21 12:00:00,18.94,18.94,18.9,18.91,136500.0,14.5361,14.5361,14.5054,14.5131,136500.0
2012-02-21 12:30:00,18.91,18.91,18.89,18.89,108800.0,14.5131,14.5131,14.4977,14.4977,108800.0
2012-02-21 13:00:00,18.89,18.94,18.87,18.91,157500.0,14.4977,14.5361,14.4824,14.5131,157500.0
2012-02-21 13:30:00,18.91,18.95,18.86,18.88,144400.0,14.5131,14.5438,14.4747,14.4901,144400.0
2012-02-21 14:00:00,18.88,18.88,18.83,18.83,120800.0,14.4901,14.4901,14.4517,14.4517,120800.0
2012-02-21 14:30:00,18.83,18.84,18.76,18.77,223700.0,14.4517,14.4594,14.398,14.4056,223700.0
2012-02-21 15:00:00,18.77,18.82,18.77,18.8,269100.0,14.4056,14.444,14.4056,14.4287,269100.0
2012-02-21 15:30:00,18.79,18.83,18.78,18.8,464100.0,14.421,14.4517,14.4133,14.4287,464100.0
2012-02-22 09:30:00,18.7,18.85,18.66,18.82,393900.0,14.3519,14.467,14.3212,14.444,393900.0
2012-02-22 10:00:00,18.81,18.88,18.79,18.79,172100.0,14.4363,14.4901,14.421,14.421,172100.0
2012-02-22 10:30:00,18.79,18.84,18.75,18.78,131900.0,14.421,14.4594,14.3903,14.4133,131900.0
2012-02-22 11:00:00,18.78,18.82,18.74,18.76,114000.0,14.4133,14.444,14.3826,14.398,114000.0
2012-02-22 11:30:00,18.76,18.78,18.72,18.77,76700.0,14.398,14.4133,14.3673,14.4056,76700.0
2012-02-22 12:00:00,18.76,18.77,18.73,18.75,67900.0,14.398,14.4056,14.3749,14.3903,67900.0
2012-02-22 12:30:00,18.74,18.75,18.73,18.75,70900.0,14.3826,14.3903,14.3749,14.3903,70900.0
2012-02-22 13:00:00,18.75,18.83,18.74,18.82,74500.0,14.3903,14.4517,14.3826,14.444,74500.0
2012-02-22 13:30:00,18.82,18.83,18.79,18.8,82800.0,14.444,14.4517,14.421,14.4287,82800.0
2012-02-22 14:00:00,18.8,18.81,18.76,18.76,136600.0,14.4287,14.4363,14.398,14.398,136600.0
2012-02-22 14:30:00,18.76,18.77,18.72,18.74,137000.0,14.398,14.4056,14.3673,14.3826,137000.0
2012-02-22 15:00:00,18.74,18.75,18.68,18.71,258900.0,14.3826,14.3903,14.3366,14.3596,258900.0
2012-02-22 15:30:00,18.71,18.76,18.7,18.7,478400.0,14.3596,14.398,14.3519,14.3519,478400.0
2012-02-23 09:30:00,18.72,18.73,18.51,18.57,305800.0,14.3673,14.3749,14.2061,14.2521,305800.0
2012-02-23 10:00:00,18.57,18.59,18.5,18.54,297700.0,14.2521,14.2675,14.1984,14.2291,297700.0
2012-02-23 10:30:00,18.53,18.69,18.5,18.69,197400.0,14.2214,14.3442,14.1984,14.3442,197400.0
2012-02-23 11:00:00,18.68,18.73,18.64,18.73,116800.0,14.3366,14.3749,14.3059,14.3749,116800.0
2012-02-23 11:30:00,18.72,18.76,18.67,18.76,114100.0,14.3673,14.398,14.3289,14.398,114100.0
2012-02-23 12:00:00,18.76,18.76,18.71,18.74,154700.0,14.398,14.398,14.3596,14.3826,154700.0
2012-02-23 12:30:00,18.75,18.77,18.74,18.75,83500.0,14.3903,14.4056,14.3826,14.3903,83500.0
2012-02-23 13:00:00,18.76,18.77,18.73,18.75,102200.0,14.398,14.4056,14.3749,14.3903,102200.0
2012-02-23 13:30:00,18.76,18.83,18.75,18.83,125400.0,14.398,14.4517,14.3903,14.4517,125400.0
2012-02-23 14:00:00,18.83,18.83,18.77,18.81,166400.0,14.4517,14.4517,14.4056,14.4363,166400.0
2012-02-23 14:30:00,18.81,18.84,18.8,18.84,135800.0,14.4363,14.4594,14.4287,14.4594,135800.0
2012-02-23 15:00:00,18.84,18.9,18.83,18.88,375700.0,14.4594,14.5054,14.4517,14.4901,375700.0
2012-02-23 15:30:00,18.87,18.91,18.85,18.87,550700.0,14.4824,14.5131,14.467,14.4824,550700.0
2012-02-24 09:30:00,18.87,19.05,18.87,19.03,251400.0,14.4824,14.6205,14.4824,14.6052,251400.0
2012-02-24 10:00:00,19.03,19.04,19.0,19.0,144000.0,14.6052,14.6129,14.5822,14.5822,144000.0
2012-02-24 10:30:00,19.01,19.03,19.0,19.0,82400.0,14.5898,14.6052,14.5822,14.5822,82400.0
2012-02-24 11:00:00,19.0,19.02,19.0,19.01,101800.0,14.5822,14.5975,14.5822,14.5898,101800.0
2012-02-24 11:30:00,19.0,19.06,19.0,19.05,135900.0,14.5822,14.6282,14.5822,14.6205,135900.0
2012-02-24 12:00:00,19.06,19.09,19.05,19.08,145500.0,14.6282,14.6512,14.6205,14.6436,145500.0
2012-02-24 12:30:00,19.08,19.13,19.04,19.05,242600.0,14.6436,14.6819,14.6129,14.6205,242600.0
2012-02-24 13:00:00,19.05,19.08,19.03,19.03,100900.0,14.6205,14.6436,14.6052,14.6052,100900.0
2012-02-24 13:30:00,19.02,19.02,18.99,19.0,67900.0,14.5975,14.5975,14.5745,14.5822,67900.0
2012-02-24 14:00:00,19.0,19.02,18.99,19.0,104500.0,14.5822,14.5975,14.5745,14.5822,104500.0
2012-02-24 14:30:00,19.0,19.01,18.99,18.99,124600.0,14.5822,14.5898,14.5745,14.5745,124600.0
2012-02-24 15:00:00,19.0,19.03,18.99,19.03,126100.0,14.5822,14.6052,14.5745,14.6052,126100.0
2012-02-24 15:30:00,19.02,19.03,18.97,19.01,361800.0,14.5975,14.6052,14.5591,14.5898,361800.0
2012-02-27 09:30:00,18.94,19.03,18.93,19.03,164600.0,14.5361,14.6052,14.5284,14.6052,164600.0
2012-02-27 10:00:00,19.03,19.14,19.02,19.12,197900.0,14.6052,14.6896,14.5975,14.6743,197900.0
2012-02-27 10:30:00,19.13,19.21,19.12,19.2,137900.0,14.6819,14.7433,14.6743,14.7357,137900.0
2012-02-27 11:00:00,19.19,19.25,19.19,19.2,416300.0,14.728,14.774,14.728,14.7357,416300.0
2012-02-27 11:30:00,19.2,19.21,19.15,19.17,111200.0,14.7357,14.7433,14.6973,14.7126,111200.0
2012-02-27 12:00:00,19.17,19.18,19.15,19.15,65300.0,14.7126,14.7203,14.6973,14.6973,65300.0
2012-02-27 12:30:00,19.15,19.21,19.15,19.18,175300.0,14.6973,14.7433,14.6973,14.7203,175300.0
2012-02-27 13:00:00,19.19,19.19,19.14,19.17,54700.0,14.728,14.728,14.6896,14.7126,54700.0
2012-02-27 13:30:00,19.17,19.2,19.15,19.19,128400.0,14.7126,14.7357,14.6973,14.728,128400.0
2012-02-27 14:00:00,19.19,19.21,19.13,19.13,116000.0,14.728,14.7433,14.6819,14.6819,116000.0
2012-02-27 14:30:00,19.13,19.18,19.13,19.16,57900.0,14.6819,14.7203,14.6819,14.705,57900.0
2012-02-27 15:00:00,19.15,19.2,19.15,19.16,207600.0,14.6973,14.7357,14.6973,14.705,207600.0
2012-02-27 15:30:00,19.17,19.21,19.15,19.15,769300.0,14.7126,14.7433,14.6973,14.6973,769300.0
2012-02-28 09:30:00,19.13,19.25,19.12,19.16,190800.0,14.7127,14.805,14.705,14.7358,190800.0
2012-02-28 10:00:00,19.17,19.19,19.11,19.16,145500.0,14.7435,14.7589,14.6973,14.7358,145500.0
2012-02-28 10:30:00,19.15,19.26,19.15,19.26,188800.0,14.7281,14.8127,14.7281,14.8127,188800.0
2012-02-28 11:00:00,19.26,19.27,19.23,19.27,155500.0,14.8127,14.8204,14.7896,14.8204,155500.0
2012-02-28 11:30:00,19.26,19.32,19.26,19.3,246000.0,14.8127,14.8588,14.8127,14.8435,246000.0
2012-02-28 12:00:00,19.3,19.33,19.3,19.32,114600.0,14.8435,14.8665,14.8435,14.8588,114600.0
2012-02-28 12:30:00,19.31,19.33,19.24,19.24,167600.0,14.8512,14.8665,14.7973,14.7973,167600.0
2012-02-28 13:00:00,19.25,19.27,19.21,19.22,84000.0,14.805,14.8204,14.7742,14.7819,84000.0
2012-02-28 13:30:00,19.21,19.22,19.18,19.2,161200.0,14.7742,14.7819,14.7512,14.7666,161200.0
2012-02-28 14:00:00,19.2,19.2,19.14,19.16,110500.0,14.7666,14.7666,14.7204,14.7358,110500.0
2012-02-28 14:30:00,19.16,19.19,19.13,19.13,216600.0,14.7358,14.7589,14.7127,14.7127,216600.0
2012-02-28 15:00:00,19.13,19.15,19.12,19.12,218200.0,14.7127,14.7281,14.705,14.705,218200.0
2012-02-28 15:30:00,19.12,19.13,19.08,19.08,392000.0,14.705,14.7127,14.6743,14.6743,392000.0
2012-02-29 09:30:00,19.06,19.21,19.0,19.2,250000.0,14.6589,14.7742,14.6127,14.7666,250000.0
2012-02-29 10:00:00,19.2,19.2,19.1,19.16,211500.0,14.7666,14.7666,14.6896,14.7358,211500.0
2012-02-29 10:30:00,19.16,19.19,19.05,19.08,165400.0,14.7358,14.7589,14.6512,14.6743,165400.0
2012-02-29 11:00:00,19.08,19.12,19.04,19.05,173400.0,14.6743,14.705,14.6435,14.6512,173400.0
2012-02-29 11:30:00,19.05,19.14,19.03,19.05,163100.0,14.6512,14.7204,14.6358,14.6512,163100.0
2012-02-29 12:00:00,19.04,19.05,19.01,19.02,113500.0,14.6435,14.6512,14.6204,14.6281,113500.0
2012-02-29 12:30:00,19.02,19.04,18.99,19.03,256400.0,14.6281,14.6435,14.605,14.6358,256400.0
2012-02-29 13:00:00,19.03,19.06,19.0,19.03,162900.0,14.6358,14.6589,14.6127,14.6358,162900.0
2012-02-29 13:30:00,19.04,19.12,19.0,19.11,514300.0,14.6435,14.705,14.6127,14.6973,514300.0
2012-02-29 14:00:00,19.11,19.16,19.08,19.11,213300.0,14.6973,14.7358,14.6743,14.6973,213300.0
2012-02-29 14:30:00,19.1,19.11,19.03,19.03,226400.0,14.6896,14.6973,14.6358,14.6358,226400.0
2012-02-29 15:00:00,19.03,19.03,18.96,18.97,228600.0,14.6358,14.6358,14.582,14.5897,228600.0
2012-02-29 15:30:00,18.96,18.97,18.85,18.92,855500.0,14.582,14.5897,14.4974,14.5512,855500.0
2012-03-01 09:30:00,18.93,18.97,18.86,18.89,313700.0,14.5589,14.5897,14.5051,14.5281,313700.0
2012-03-01 10:00:00,18.89,18.9,18.79,18.9,286700.0,14.5281,14.5358,14.4512,14.5358,286700.0
2012-03-01 10:30:00,18.9,18.9,18.71,18.82,393000.0,14.5358,14.5358,14.3897,14.4743,393000.0
2012-03-01 11:00:00,18.82,18.82,18.74,18.78,219100.0,14.4743,14.4743,14.4128,14.4435,219100.0
2012-03-01 11:30:00,18.78,18.93,18.77,18.84,440500.0,14.4435,14.5589,14.4358,14.4897,440500.0
2012-03-01 12:00:00,18.84,18.89,18.81,18.85,206000.0,14.4897,14.5281,14.4666,14.4974,206000.0
2012-03-01 12:30:00,18.85,18.9,18.83,18.9,110900.0,14.4974,14.5358,14.482,14.5358,110900.0
2012-03-01 13:00:00,18.9,18.96,18.89,18.96,151300.0,14.5358,14.582,14.5281,14.582,151300.0
2012-03-01 13:30:00,18.96,19.01,18.92,19.01,232200.0,14.582,14.6204,14.5512,14.6204,232200.0
2012-03-01 14:00:00,19.01,19.12,19.0,19.11,458500.0,14.6204,14.705,14.6127,14.6973,458500.0
2012-03-01 14:30:00,19.11,19.13,19.05,19.07,288700.0,14.6973,14.7127,14.6512,14.6666,288700.0
2012-03-01 15:00:00,19.07,19.08,18.97,18.98,355900.0,14.6666,14.6743,14.5897,14.5974,355900.0
2012-03-01 15:30:00,18.98,19.03,18.94,19.0,793700.0,14.5974,14.6358,14.5666,14.6127,793700.0
2012-03-02 09:30:00,18.94,19.38,18.92,19.37,543000.0,14.5666,14.905,14.5512,14.8973,543000.0
2012-03-02 10:00:00,19.37,19.54,19.36,19.51,508800.0,14.8973,15.028,14.8896,15.005,508800.0
2012-03-02 10:30:00,19.5,19.7,19.5,19.59,863400.0,14.9973,15.1511,14.9973,15.0665,863400.0
2012-03-02 11:00:00,19.6,19.61,19.4,19.47,316200.0,15.0742,15.0819,14.9204,14.9742,316200.0
2012-03-02 11:30:00,19.46,19.49,19.42,19.44,212300.0,14.9665,14.9896,14.9358,14.9511,212300.0
2012-03-02 12:00:00,19.44,19.54,19.43,19.53,238000.0,14.9511,15.028,14.9434,15.0204,238000.0
2012-03-02 12:30:00,19.53,19.58,19.48,19.48,262200.0,15.0204,15.0588,14.9819,14.9819,262200.0
2012-03-02 13:00:00,19.48,19.48,19.33,19.33,329000.0,14.9819,14.9819,14.8665,14.8665,329000.0
2012-03-02 13:30:00,19.34,19.42,19.32,19.39,321900.0,14.8742,14.9358,14.8588,14.9127,321900.0
2012-03-02 14:00:00,19.39,19.4,19.33,19.36,258400.0,14.9127,14.9204,14.8665,14.8896,258400.0
2012-03-02 14:30:00,19.36,19.36,19.29,19.36,260700.0,14.8896,14.8896,14.8358,14.8896,260700.0
2012-03-02 15:00:00,19.36,19.44,19.35,19.44,324100.0,14.8896,14.9511,14.8819,14.9511,324100.0
2012-03-02 15:30:00,19.44,19.47,19.34,19.42,1229400.0,14.9511,14.9742,14.8742,14.9358,1229400.0
2012-03-05 09:30:00,19.36,19.48,19.26,19.47,215600.0,14.8896,14.9819,14.8127,14.9742,215600.0
2012-03-05 10:00:00,19.47,19.49,19.39,19.45,330600.0,14.9742,14.9896,14.9127,14.9588,330600.0
2012-03-05 10:30:00,19.45,19.48,19.37,19.39,374700.0,14.9588,14.9819,14.8973,14.9127,374700.0
2012-03-05 11:00:00,19.4,19.46,19.36,19.41,176800.0,14.9204,14.9665,14.8896,14.9281,176800.0
2012-03-05 11:30:00,19.4,19.42,19.37,19.41,110200.0,14.9204,14.9358,14.8973,14.9281,110200.0
2012-03-05 12:00:00,19.41,19.42,19.36,19.37,95600.0,14.9281,14.9358,14.8896,14.8973,95600.0
2012-03-05 12:30:00,19.37,19.37,19.32,19.32,127200.0,14.8973,14.8973,14.8588,14.8588,127200.0
2012-03-05 13:00:00,19.32,19.42,19.32,19.41,135900.0,14.8588,14.9358,14.8588,14.9281,135900.0
2012-03-05 13:30:00,19.41,19.41,19.32,19.32,151200.0,14.9281,14.9281,14.8588,14.8588,151200.0
2012-03-05 14:00:00,19.32,19.38,19.32,19.38,142100.0,14.8588,14.905,14.8588,14.905,142100.0
2012-03-05 14:30:00,19.37,19.38,19.33,19.38,234600.0,14.8973,14.905,14.8665,14.905,234600.0
2012-03-05 15:00:00,19.38,19.38,19.31,19.32,276700.0,14.905,14.905,14.8512,14.8588,276700.0
2012-03-05 15:30:00,19.32,19.43,19.32,19.39,826400.0,14.8588,14.9434,14.8588,14.9127,826400.0
2012-03-06 09:30:00,19.3,19.49,19.17,19.21,715800.0,14.8435,14.9896,14.7435,14.7742,715800.0
2012-03-06 10:00:00,19.21,19.22,19.13,19.16,306200.0,14.7742,14.7819,14.7127,14.7358,306200.0
2012-03-06 10:30:00,19.16,19.24,19.15,19.19,431600.0,14.7358,14.7973,14.7281,14.7589,431600.0
2012-03-06 11:00:00,19.19,19.21,19.14,19.21,306500.0,14.7589,14.7742,14.7204,14.7742,306500.0
2012-03-06 11:30:00,19.21,19.21,19.05,19.07,522700.0,14.7742,14.7742,14.6512,14.6666,522700.0
2012-03-06 12:00:00,19.07,19.07,19.03,19.04,221200.0,14.6666,14.6666,14.6358,14.6435,221200.0
2012-03-06 12:30:00,19.04,19.09,19.03,19.09,286100.0,14.6435,14.682,14.6358,14.682,286100.0
2012-03-06 13:00:00,19.09,19.1,19.05,19.08,262600.0,14.682,14.6896,14.6512,14.6743,262600.0
2012-03-06 13:30:00,19.08,19.16,19.07,19.16,295100.0,14.6743,14.7358,14.6666,14.7358,295100.0
2012-03-06 14:00:00,19.16,19.16,19.06,19.06,188600.0,14.7358,14.7358,14.6589,14.6589,188600.0
2012-03-06 14:30:00,19.06,19.09,19.05,19.06,206500.0,14.6589,14.682,14.6512,14.6589,206500.0
2012-03-06 15:00:00,19.06,19.12,19.05,19.11,344100.0,14.6589,14.705,14.6512,14.6973,344100.0
2012-03-06 15:30:00,19.12,19.18,19.1,19.17,851900.0,14.705,14.7512,14.6896,14.7435,851900.0
2012-03-07 09:30:00,19.17,19.22,19.12,19.19,166400.0,14.7435,14.7819,14.705,14.7589,166400.0
2012-03-07 10:00:00,19.19,19.33,19.14,19.33,390500.0,14.7589,14.8665,14.7204,14.8665,390500.0
2012-03-07 10:30:00,19.33,19.38,19.29,19.36,233000.0,14.8665,14.905,14.8358,14.8896,233000.0
2012-03-07 11:00:00,19.36,19.4,19.35,19.38,190500.0,14.8896,14.9204,14.8819,14.905,190500.0
2012-03-07 11:30:00,19.39,19.41,19.33,19.41,215500.0,14.9127,14.9281,14.8665,14.9281,215500.0
2012-03-07 12:00:00,19.4,19.5,19.4,19.5,296200.0,14.9204,14.9973,14.9204,14.9973,296200.0
2012-03-07 12:30:00,19.49,19.5,19.47,19.48,286600.0,14.9896,14.9973,14.9742,14.9819,286600.0
2012-03-07 13:00:00,19.49,19.53,19.48,19.5,290100.0,14.9896,15.0204,14.9819,14.9973,290100.0
2012-03-07 13:30:00,19.5,19.51,19.45,19.47,223900.0,14.9973,15.005,14.9588,14.9742,223900.0
2012-03-07 14:00:00,19.46,19.59,19.46,19.54,440500.0,14.9665,15.0665,14.9665,15.028,440500.0
2012-03-07 14:30:00,19.54,19.59,19.47,19.56,234500.0,15.028,15.0665,14.9742,15.0434,234500.0
2012-03-07 15:00:00,19.55,19.58,19.51,19.51,263800.0,15.0357,15.0588,15.005,15.005,263800.0
2012-03-07 15:30:00,19.51,19.61,19.51,19.56,837900.0,15.005,15.0819,15.005,15.0434,837900.0
2012-03-08 09:30:00,19.67,19.85,19.63,19.67,585000.0,15.128,15.2665,15.0973,15.128,585000.0
2012-03-08 10:00:00,19.66,19.69,19.56,19.59,379200.0,15.1203,15.1434,15.0434,15.0665,379200.0
2012-03-08 10:30:00,19.6,19.67,19.58,19.66,285500.0,15.0742,15.128,15.0588,15.1203,285500.0
2012-03-08 11:00:00,19.65,19.67,19.62,19.67,309500.0,15.1126,15.128,15.0896,15.128,309500.0
2012-03-08 11:30:00,19.66,19.69,19.63,19.65,150100.0,15.1203,15.1434,15.0973,15.1126,150100.0
2012-03-08 12:00:00,19.65,19.67,19.63,19.66,252200.0,15.1126,15.128,15.0973,15.1203,252200.0
2012-03-08 12:30:00,19.66,19.69,19.63,19.69,205900.0,15.1203,15.1434,15.0973,15.1434,205900.0
2012-03-08 13:00:00,19.69,19.69,19.61,19.62,79000.0,15.1434,15.1434,15.0819,15.0896,79000.0
2012-03-08 13:30:00,19.61,19.64,19.55,19.55,113900.0,15.0819,15.105,15.0357,15.0357,113900.0
2012-03-08 14:00:00,19.55,19.61,19.52,19.61,190600.0,15.0357,15.0819,15.0127,15.0819,190600.0
2012-03-08 14:30:00,19.6,19.74,19.58,19.73,269600.0,15.0742,15.1819,15.0588,15.1742,269600.0
2012-03-08 15:00:00,19.74,19.75,19.66,19.68,316100.0,15.1819,15.1896,15.1203,15.1357,316100.0
2012-03-08 15:30:00,19.67,19.71,19.64,19.66,651400.0,15.128,15.1588,15.105,15.1203,651400.0
2012-03-09 09:30:00,19.67,19.7,19.52,19.54,156100.0,15.128,15.1511,15.0127,15.028,156100.0
2012-03-09 10:00:00,19.54,19.74,19.53,19.74,282800.0,15.028,15.1819,15.0204,15.1819,282800.0
2012-03-09 10:30:00,19.74,19.81,19.72,19.77,240700.0,15.1819,15.2357,15.1665,15.2049,240700.0
2012-03-09 11:00:00,19.77,19.87,19.76,19.85,521500.0,15.2049,15.2818,15.1972,15.2665,521500.0
2012-03-09 11:30:00,19.85,19.93,19.81,19.92,308700.0,15.2665,15.328,15.2357,15.3203,308700.0
2012-03-09 12:00:00,19.91,19.94,19.88,19.9,150100.0,15.3126,15.3357,15.2895,15.3049,150100.0
2012-03-09 12:30:00,19.9,19.95,19.89,19.9,145500.0,15.3049,15.3434,15.2972,15.3049,145500.0
2012-03-09 13:00:00,19.91,19.95,19.9,19.91,135100.0,15.3126,15.3434,15.3049,15.3126,135100.0
2012-03-09 13:30:00,19.91,19.93,19.9,19.93,82500.0,15.3126,15.328,15.3049,15.328,82500.0
2012-03-09 14:00:00,19.93,19.96,19.89,19.89,209100.0,15.328,15.3511,15.2972,15.2972,209100.0
2012-03-09 14:30:00,19.9,19.9,19.84,19.86,269600.0,15.3049,15.3049,15.2588,15.2742,269600.0
2012-03-09 15:00:00,19.86,19.88,19.84,19.87,300100.0,15.2742,15.2895,15.2588,15.2818,300100.0
2012-03-09 15:30:00,19.86,19.95,19.85,19.87,745600.0,15.2742,15.3434,15.2665,15.2818,745600.0
2012-03-12 09:30:00,19.82,19.88,19.75,19.77,200100.0,15.2434,15.2895,15.1896,15.2049,200100.0
2012-03-12 10:00:00,19.77,19.8,19.71,19.8,196200.0,15.2049,15.228,15.1588,15.228,196200.0
2012-03-12 10:30:00,19.79,19.84,19.77,19.81,208400.0,15.2203,15.2588,15.2049,15.2357,208400.0
2012-03-12 11:00:00,19.82,19.85,19.79,19.82,243400.0,15.2434,15.2665,15.2203,15.2434,243400.0
2012-03-12 11:30:00,19.82,19.84,19.76,19.76,142200.0,15.2434,15.2588,15.1972,15.1972,142200.0
2012-03-12 12:00:00,19.76,19.84,19.75,19.82,126600.0,15.1972,15.2588,15.1896,15.2434,126600.0
2012-03-12 12:30:00,19.82,19.83,19.76,19.77,175800.0,15.2434,15.2511,15.1972,15.2049,175800.0
2012-03-12 13:00:00,19.77,19.78,19.67,19.67,150300.0,15.2049,15.2126,15.128,15.128,150300.0
2012-03-12 13:30:00,19.67,19.74,19.67,19.74,128600.0,15.128,15.1819,15.128,15.1819,128600.0
2012-03-12 14:00:00,19.74,19.75,19.72,19.72,83300.0,15.1819,15.1896,15.1665,15.1665,83300.0
2012-03-12 14:30:00,19.72,19.73,19.72,19.73,47600.0,15.1665,15.1742,15.1665,15.1742,47600.0
2012-03-12 15:00:00,19.73,19.75,19.71,19.72,129800.0,15.1742,15.1896,15.1588,15.1665,129800.0
2012-03-12 15:30:00,19.71,19.72,19.64,19.68,484400.0,15.1588,15.1665,15.105,15.1357,484400.0
2012-03-13 09:30:00,19.73,19.76,19.62,19.69,165700.0,15.1742,15.1972,15.0896,15.1434,165700.0
2012-03-13 10:00:00,19.69,19.74,19.66,19.69,139100.0,15.1434,15.1819,15.1203,15.1434,139100.0
2012-03-13 10:30:00,19.69,19.73,19.67,19.69,180400.0,15.1434,15.1742,15.128,15.1434,180400.0
2012-03-13 11:00:00,19.7,19.75,19.68,19.75,155800.0,15.1511,15.1896,15.1357,15.1896,155800.0
2012-03-13 11:30:00,19.75,19.77,19.74,19.75,89900.0,15.1896,15.2049,15.1819,15.1896,89900.0
2012-03-13 12:00:00,19.76,19.77,19.71,19.74,81000.0,15.1972,15.2049,15.1588,15.1819,81000.0
2012-03-13 12:30:00,19.74,19.81,19.71,19.8,244000.0,15.1819,15.2357,15.1588,15.228,244000.0
2012-03-13 13:00:00,19.8,19.82,19.78,19.79,93600.0,15.228,15.2434,15.2126,15.2203,93600.0
2012-03-13 13:30:00,19.79,19.83,19.78,19.82,135000.0,15.2203,15.2511,15.2126,15.2434,135000.0
2012-03-13 14:00:00,19.82,19.95,19.82,19.94,299100.0,15.2434,15.3434,15.2434,15.3357,299100.0
2012-03-13 14:30:00,19.93,19.95,19.87,19.89,233100.0,15.328,15.3434,15.2818,15.2972,233100.0
2012-03-13 15:00:00,19.88,19.97,19.88,19.91,382300.0,15.2895,15.3588,15.2895,15.3126,382300.0
2012-03-13 15:30:00,19.91,19.99,19.9,19.98,518000.0,15.3126,15.3741,15.3049,15.3664,518000.0
2012-03-14 09:30:00,19.91,19.99,19.81,19.84,116200.0,15.3126,15.3741,15.2357,15.2588,116200.0
2012-03-14 10:00:00,19.84,19.86,19.75,19.77,116500.0,15.2588,15.2742,15.1896,15.2049,116500.0
2012-03-14 10:30:00,19.76,19.78,19.7,19.7,126800.0,15.1972,15.2126,15.1511,15.1511,126800.0
2012-03-14 11:00:00,19.7,19.74,19.66,19.7,213100.0,15.1511,15.1819,15.1203,15.1511,213100.0
2012-03-14 11:30:00,19.71,19.76,19.69,19.72,316400.0,15.1588,15.1972,15.1434,15.1665,316400.0
2012-03-14 12:00:00,19.72,19.72,19.66,19.69,191900.0,15.1665,15.1665,15.1203,15.1434,191900.0
2012-03-14 12:30:00,19.7,19.72,19.68,19.71,64600.0,15.1511,15.1665,15.1357,15.1588,64600.0
2012-03-14 13:00:00,19.71,19.76,19.7,19.72,99600.0,15.1588,15.1972,15.1511,15.1665,99600.0
2012-03-14 13:30:00,19.73,19.73,19.68,19.69,151900.0,15.1742,15.1742,15.1357,15.1434,151900.0
2012-03-14 14:00:00,19.69,19.7,19.66,19.67,154400.0,15.1434,15.1511,15.1203,15.128,154400.0
2012-03-14 14:30:00,19.66,19.68,19.65,19.66,103300.0,15.1203,15.1357,15.1126,15.1203,103300.0
2012-03-14 15:00:00,19.67,19.67,19.62,19.63,272500.0,15.128,15.128,15.0896,15.0973,272500.0
2012-03-14 15:30:00,19.64,19.67,19.61,19.66,531300.0,15.105,15.128,15.0819,15.1203,531300.0
2012-03-15 09:30:00,19.7,19.81,19.66,19.8,419700.0,15.1511,15.2357,15.1203,15.228,419700.0
2012-03-15 10:00:00,19.8,19.85,19.73,19.73,288100.0,15.228,15.2665,15.1742,15.1742,288100.0
2012-03-15 10:30:00,19.72,19.78,19.67,19.67,170400.0,15.1665,15.2126,15.128,15.128,170400.0
2012-03-15 11:00:00,19.68,19.68,19.56,19.62,226100.0,15.1357,15.1357,15.0434,15.0896,226100.0
2012-03-15 11:30:00,19.63,19.65,19.57,19.6,166400.0,15.0973,15.1126,15.0511,15.0742,166400.0
2012-03-15 12:00:00,19.6,19.66,19.56,19.63,152100.0,15.0742,15.1203,15.0434,15.0973,152100.0
2012-03-15 12:30:00,19.63,19.67,19.61,19.64,213300.0,15.0973,15.128,15.0819,15.105,213300.0
2012-03-15 13:00:00,19.64,19.68,19.64,19.64,153800.0,15.105,15.1357,15.105,15.105,153800.0
2012-03-15 13:30:00,19.64,19.65,19.62,19.63,191500.0,15.105,15.1126,15.0896,15.0973,191500.0
2012-03-15 14:00:00,19.64,19.65,19.62,19.65,131100.0,15.105,15.1126,15.0896,15.1126,131100.0
2012-03-15 14:30:00,19.65,19.66,19.63,19.66,146000.0,15.1126,15.1203,15.0973,15.1203,146000.0
2012-03-15 15:00:00,19.66,19.71,19.65,19.71,175000.0,15.1203,15.1588,15.1126,15.1588,175000.0
2012-03-15 15:30:00,19.71,19.73,19.66,19.68,624100.0,15.1588,15.1742,15.1203,15.1357,624100.0
2012-03-16 09:30:00,19.75,19.88,19.72,19.8,567300.0,15.1896,15.2895,15.1665,15.228,567300.0
2012-03-16 10:00:00,19.8,19.86,19.77,19.86,247700.0,15.228,15.2742,15.2049,15.2742,247700.0
2012-03-16 10:30:00,19.86,19.93,19.85,19.92,248100.0,15.2742,15.328,15.2665,15.3203,248100.0
2012-03-16 11:00:00,19.92,19.94,19.9,19.92,230400.0,15.3203,15.3357,15.3049,15.3203,230400.0
2012-03-16 11:30:00,19.92,19.92,19.89,19.89,140600.0,15.3203,15.3203,15.2972,15.2972,140600.0
2012-03-16 12:00:00,19.9,19.91,19.85,19.9,380900.0,15.3049,15.3126,15.2665,15.3049,380900.0
2012-03-16 12:30:00,19.9,19.91,19.86,19.89,99800.0,15.3049,15.3126,15.2742,15.2972,99800.0
2012-03-16 13:00:00,19.89,19.9,19.86,19.9,137500.0,15.2972,15.3049,15.2742,15.3049,137500.0
2012-03-16 13:30:00,19.9,19.91,19.86,19.86,150400.0,15.3049,15.3126,15.2742,15.2742,150400.0
2012-03-16 14:00:00,19.86,19.87,19.81,19.85,131100.0,15.2742,15.2818,15.2357,15.2665,131100.0
2012-03-16 14:30:00,19.85,19.86,19.82,19.82,137400.0,15.2665,15.2742,15.2434,15.2434,137400.0
2012-03-16 15:00:00,19.82,19.87,19.81,19.87,330900.0,15.2434,15.2818,15.2357,15.2818,330900.0
2012-03-16 15:30:00,19.86,19.88,19.82,19.87,706100.0,15.2742,15.2895,15.2434,15.2818,706100.0
2012-03-19 09:30:00,19.79,19.94,19.69,19.7,178900.0,15.2203,15.3357,15.1434,15.1511,178900.0
2012-03-19 10:00:00,19.7,19.76,19.7,19.75,240600.0,15.1511,15.1972,15.1511,15.1896,240600.0
2012-03-19 10:30:00,19.75,19.75,19.66,19.66,202600.0,15.1896,15.1896,15.1203,15.1203,202600.0
2012-03-19 11:00:00,19.66,19.67,19.6,19.65,108500.0,15.1203,15.128,15.0742,15.1126,108500.0
2012-03-19 11:30:00,19.64,19.7,19.61,19.68,85100.0,15.105,15.1511,15.0819,15.1357,85100.0
2012-03-19 12:00:00,19.68,19.71,19.68,19.71,35400.0,15.1357,15.1588,15.1357,15.1588,35400.0
2012-03-19 12:30:00,19.71,19.75,19.7,19.75,77400.0,15.1588,15.1896,15.1511,15.1896,77400.0
2012-03-19 13:00:00,19.75,19.78,19.71,19.78,213900.0,15.1896,15.2126,15.1588,15.2126,213900.0
2012-03-19 13:30:00,19.78,19.81,19.77,19.8,114600.0,15.2126,15.2357,15.2049,15.228,114600.0
2012-03-19 14:00:00,19.81,19.83,19.78,19.81,125600.0,15.2357,15.2511,15.2126,15.2357,125600.0
2012-03-19 14:30:00,19.8,19.81,19.74,19.75,164300.0,15.228,15.2357,15.1819,15.1896,164300.0
2012-03-19 15:00:00,19.75,19.78,19.74,19.78,121400.0,15.1896,15.2126,15.1819,15.2126,121400.0
2012-03-19 15:30:00,19.77,19.8,19.73,19.76,453400.0,15.2049,15.228,15.1742,15.1972,453400.0
2012-03-20 09:30:00,19.68,19.74,19.65,19.7,128900.0,15.1357,15.1819,15.1126,15.1511,128900.0
2012-03-20 10:00:00,19.7,19.7,19.55,19.57,206300.0,15.1511,15.1511,15.0357,15.0511,206300.0
2012-03-20 10:30:00,19.57,19.63,19.55,19.55,145000.0,15.0511,15.0973,15.0357,15.0357,145000.0
2012-03-20 11:00:00,19.56,19.61,19.54,19.61,175000.0,15.0434,15.0819,15.028,15.0819,175000.0
2012-03-20 11:30:00,19.6,19.61,19.55,19.56,67600.0,15.0742,15.0819,15.0357,15.0434,67600.0
2012-03-20 12:00:00,19.56,19.57,19.53,19.53,65000.0,15.0434,15.0511,15.0204,15.0204,65000.0
2012-03-20 12:30:00,19.54,19.59,19.53,19.57,111700.0,15.028,15.0665,15.0204,15.0511,111700.0
2012-03-20 13:00:00,19.57,19.61,19.57,19.59,51900.0,15.0511,15.0819,15.0511,15.0665,51900.0
2012-03-20 13:30:00,19.59,19.62,19.58,19.62,56300.0,15.0665,15.0896,15.0588,15.0896,56300.0
2012-03-20 14:00:00,19.61,19.68,19.61,19.67,155500.0,15.0819,15.1357,15.0819,15.128,155500.0
2012-03-20 14:30:00,19.67,19.69,19.66,19.67,106300.0,15.128,15.1434,15.1203,15.128,106300.0
2012-03-20 15:00:00,19.68,19.71,19.68,19.7,322700.0,15.1357,15.1588,15.1357,15.1511,322700.0
2012-03-20 15:30:00,19.69,19.7,19.6,19.62,519500.0,15.1434,15.1511,15.0742,15.0896,519500.0
2012-03-21 09:30:00,19.56,19.65,19.4,19.41,260000.0,15.0434,15.1126,14.9204,14.9281,260000.0
2012-03-21 10:00:00,19.42,19.48,19.38,19.46,213400.0,14.9358,14.9819,14.905,14.9665,213400.0
2012-03-21 10:30:00,19.46,19.46,19.4,19.46,353200.0,14.9665,14.9665,14.9204,14.9665,353200.0
2012-03-21 11:00:00,19.46,19.54,19.44,19.51,172500.0,14.9665,15.028,14.9511,15.005,172500.0
2012-03-21 11:30:00,19.51,19.55,19.47,19.48,91100.0,15.005,15.0357,14.9742,14.9819,91100.0
2012-03-21 12:00:00,19.48,19.56,19.47,19.56,51300.0,14.9819,15.0434,14.9742,15.0434,51300.0
2012-03-21 12:30:00,19.56,19.56,19.51,19.52,77400.0,15.0434,15.0434,15.005,15.0127,77400.0
2012-03-21 13:00:00,19.51,19.52,19.44,19.48,114200.0,15.005,15.0127,14.9511,14.9819,114200.0
2012-03-21 13:30:00,19.48,19.49,19.43,19.48,69400.0,14.9819,14.9896,14.9434,14.9819,69400.0
2012-03-21 14:00:00,19.47,19.52,19.45,19.46,153700.0,14.9742,15.0127,14.9588,14.9665,153700.0
2012-03-21 14:30:00,19.46,19.48,19.45,19.45,146900.0,14.9665,14.9819,14.9588,14.9588,146900.0
2012-03-21 15:00:00,19.45,19.53,19.44,19.53,170500.0,14.9588,15.0204,14.9511,15.0204,170500.0
2012-03-21 15:30:00,19.53,19.54,19.46,19.47,360700.0,15.0204,15.028,14.9665,14.9742,360700.0
2012-03-22 09:30:00,19.4,19.41,19.29,19.4,295900.0,14.9204,14.9281,14.8358,14.9204,295900.0
2012-03-22 10:00:00,19.4,19.45,19.35,19.38,179500.0,14.9204,14.9588,14.8819,14.905,179500.0
2012-03-22 10:30:00,19.38,19.4,19.32,19.32,85900.0,14.905,14.9204,14.8588,14.8588,85900.0
2012-03-22 11:00:00,19.32,19.38,19.3,19.35,113200.0,14.8588,14.905,14.8435,14.8819,113200.0
2012-03-22 11:30:00,19.35,19.35,19.27,19.28,173600.0,14.8819,14.8819,14.8204,14.8281,173600.0
2012-03-22 12:00:00,19.28,19.32,19.27,19.3,179900.0,14.8281,14.8588,14.8204,14.8435,179900.0
2012-03-22 12:30:00,19.31,19.35,19.28,19.35,100200.0,14.8512,14.8819,14.8281,14.8819,100200.0
2012-03-22 13:00:00,19.35,19.36,19.34,19.35,96300.0,14.8819,14.8896,14.8742,14.8819,96300.0
2012-03-22 13:30:00,19.36,19.4,19.35,19.38,157100.0,14.8896,14.9204,14.8819,14.905,157100.0
2012-03-22 14:00:00,19.38,19.41,19.37,19.39,221600.0,14.905,14.9281,14.8973,14.9127,221600.0
2012-03-22 14:30:00,19.4,19.41,19.36,19.4,129200.0,14.9204,14.9281,14.8896,14.9204,129200.0
2012-03-22 15:00:00,19.4,19.41,19.36,19.4,230900.0,14.9204,14.9281,14.8896,14.9204,230900.0
2012-03-22 15:30:00,19.4,19.44,19.35,19.42,518100.0,14.9204,14.9511,14.8819,14.9358,518100.0
2012-03-23 09:30:00,19.46,19.48,19.36,19.37,100000.0,14.9665,14.9819,14.8896,14.8973,100000.0
2012-03-23 10:00:00,19.36,19.37,19.26,19.34,249000.0,14.8896,14.8973,14.8127,14.8742,249000.0
2012-03-23 10:30:00,19.34,19.39,19.32,19.38,113200.0,14.8742,14.9127,14.8588,14.905,113200.0
2012-03-23 11:00:00,19.39,19.4,19.35,19.39,97200.0,14.9127,14.9204,14.8819,14.9127,97200.0
2012-03-23 11:30:00,19.38,19.42,19.38,19.41,222600.0,14.905,14.9358,14.905,14.9281,222600.0
2012-03-23 12:00:00,19.41,19.5,19.41,19.5,147900.0,14.9281,14.9973,14.9281,14.9973,147900.0
2012-03-23 12:30:00,19.5,19.55,19.47,19.53,113300.0,14.9973,15.0357,14.9742,15.0204,113300.0
2012-03-23 13:00:00,19.53,19.54,19.52,19.54,27300.0,15.0204,15.028,15.0127,15.028,27300.0
2012-03-23 13:30:00,19.54,19.57,19.49,19.5,99000.0,15.028,15.0511,14.9896,14.9973,99000.0
2012-03-23 14:00:00,19.5,19.53,19.49,19.5,54600.0,14.9973,15.0204,14.9896,14.9973,54600.0
2012-03-23 14:30:00,19.51,19.53,19.47,19.49,91900.0,15.005,15.0204,14.9742,14.9896,91900.0
2012-03-23 15:00:00,19.48,19.5,19.45,19.48,140100.0,14.9819,14.9973,14.9588,14.9819,140100.0
2012-03-23 15:30:00,19.49,19.51,19.46,19.48,261000.0,14.9896,15.005,14.9665,14.9819,261000.0
2012-03-26 09:30:00,19.57,19.7,19.54,19.65,404900.0,15.0511,15.1511,15.028,15.1126,404900.0
2012-03-26 10:00:00,19.65,19.65,19.53,19.53,348700.0,15.1126,15.1126,15.0204,15.0204,348700.0
2012-03-26 10:30:00,19.54,19.54,19.44,19.45,161400.0,15.028,15.028,14.9511,14.9588,161400.0
2012-03-26 11:00:00,19.45,19.5,19.44,19.45,242100.0,14.9588,14.9973,14.9511,14.9588,242100.0
2012-03-26 11:30:00,19.45,19.46,19.43,19.46,85500.0,14.9588,14.9665,14.9434,14.9665,85500.0
2012-03-26 12:00:00,19.46,19.5,19.45,19.45,215600.0,14.9665,14.9973,14.9588,14.9588,215600.0
2012-03-26 12:30:00,19.45,19.46,19.42,19.43,247100.0,14.9588,14.9665,14.9358,14.9434,247100.0
2012-03-26 13:00:00,19.43,19.45,19.41,19.43,189400.0,14.9434,14.9588,14.9281,14.9434,189400.0
2012-03-26 13:30:00,19.44,19.47,19.44,19.44,105600.0,14.9511,14.9742,14.9511,14.9511,105600.0
2012-03-26 14:00:00,19.44,19.49,19.44,19.49,69800.0,14.9511,14.9896,14.9511,14.9896,69800.0
2012-03-26 14:30:00,19.48,19.53,19.48,19.53,170400.0,14.9819,15.0204,14.9819,15.0204,170400.0
2012-03-26 15:00:00,19.53,19.57,19.48,19.5,393500.0,15.0204,15.0511,14.9819,14.9973,393500.0
2012-03-26 15:30:00,19.5,19.5,19.41,19.48,680100.0,14.9973,14.9973,14.9281,14.9819,680100.0
2012-03-27 09:30:00,19.51,19.65,19.48,19.64,189400.0,15.005,15.1126,14.9819,15.105,189400.0
2012-03-27 10:00:00,19.63,19.63,19.56,19.59,242000.0,15.0973,15.0973,15.0434,15.0665,242000.0
2012-03-27 10:30:00,19.59,19.63,19.56,19.56,363900.0,15.0665,15.0973,15.0434,15.0434,363900.0
2012-03-27 11:00:00,19.56,19.68,19.56,19.68,386600.0,15.0434,15.1357,15.0434,15.1357,386600.0
2012-03-27 11:30:00,19.68,19.71,19.65,19.67,189600.0,15.1357,15.1588,15.1126,15.128,189600.0
2012-03-27 12:00:00,19.67,19.69,19.63,19.63,245900.0,15.128,15.1434,15.0973,15.0973,245900.0
2012-03-27 12:30:00,19.63,19.64,19.57,19.58,149600.0,15.0973,15.105,15.0511,15.0588,149600.0
2012-03-27 13:00:00,19.58,19.61,19.55,19.55,148900.0,15.0588,15.0819,15.0357,15.0357,148900.0
2012-03-27 13:30:00,19.55,19.56,19.5,19.55,127800.0,15.0357,15.0434,14.9973,15.0357,127800.0
2012-03-27 14:00:00,19.55,19.61,19.52,19.61,198600.0,15.0357,15.0819,15.0127,15.0819,198600.0
2012-03-27 14:30:00,19.61,19.61,19.57,19.59,229100.0,15.0819,15.0819,15.0511,15.0665,229100.0
2012-03-27 15:00:00,19.59,19.63,19.59,19.61,267500.0,15.0665,15.0973,15.0665,15.0819,267500.0
2012-03-27 15:30:00,19.61,19.61,19.5,19.52,636100.0,15.0819,15.0819,14.9973,15.0127,636100.0
2012-03-28 09:30:00,19.53,19.59,19.47,19.5,99900.0,15.0204,15.0665,14.9742,14.9973,99900.0
2012-03-28 10:00:00,19.5,19.55,19.48,19.5,65300.0,14.9973,15.0357,14.9819,14.9973,65300.0
2012-03-28 10:30:00,19.5,19.52,19.45,19.52,103900.0,14.9973,15.0127,14.9588,15.0127,103900.0
2012-03-28 11:00:00,19.51,19.52,19.46,19.47,99000.0,15.005,15.0127,14.9665,14.9742,99000.0
2012-03-28 11:30:00,19.48,19.49,19.39,19.44,214200.0,14.9819,14.9896,14.9127,14.9511,214200.0
2012-03-28 12:00:00,19.43,19.49,19.42,19.47,83000.0,14.9434,14.9896,14.9358,14.9742,83000.0
2012-03-28 12:30:00,19.46,19.47,19.41,19.42,52500.0,14.9665,14.9742,14.9281,14.9358,52500.0
2012-03-28 13:00:00,19.42,19.44,19.4,19.41,63600.0,14.9358,14.9511,14.9204,14.9281,63600.0
2012-03-28 13:30:00,19.42,19.42,19.35,19.37,215500.0,14.9358,14.9358,14.8819,14.8973,215500.0
2012-03-28 14:00:00,19.38,19.38,19.32,19.38,135100.0,14.905,14.905,14.8588,14.905,135100.0
2012-03-28 14:30:00,19.38,19.4,19.35,19.39,166500.0,14.905,14.9204,14.8819,14.9127,166500.0
2012-03-28 15:00:00,19.39,19.42,19.37,19.42,118000.0,14.9127,14.9358,14.8973,14.9358,118000.0
2012-03-28 15:30:00,19.42,19.47,19.39,19.45,540800.0,14.9358,14.9742,14.9127,14.9588,540800.0
2012-03-29 09:30:00,19.32,19.38,19.11,19.16,379500.0,14.8588,14.905,14.6973,14.7358,379500.0
2012-03-29 10:00:00,19.16,19.22,19.07,19.12,297500.0,14.7358,14.7819,14.6666,14.705,297500.0
2012-03-29 10:30:00,19.12,19.18,19.09,19.18,165300.0,14.705,14.7512,14.682,14.7512,165300.0
2012-03-29 11:00:00,19.18,19.22,19.15,19.19,266800.0,14.7512,14.7819,14.7281,14.7589,266800.0
2012-03-29 11:30:00,19.19,19.25,19.19,19.25,126300.0,14.7589,14.805,14.7589,14.805,126300.0
2012-03-29 12:00:00,19.25,19.27,19.22,19.24,122300.0,14.805,14.8204,14.7819,14.7973,122300.0
2012-03-29 12:30:00,19.24,19.27,19.23,19.27,104000.0,14.7973,14.8204,14.7896,14.8204,104000.0
2012-03-29 13:00:00,19.26,19.28,19.22,19.23,99100.0,14.8127,14.8281,14.7819,14.7896,99100.0
2012-03-29 13:30:00,19.23,19.24,19.2,19.23,73000.0,14.7896,14.7973,14.7666,14.7896,73000.0
2012-03-29 14:00:00,19.22,19.27,19.22,19.23,138500.0,14.7819,14.8204,14.7819,14.7896,138500.0
2012-03-29 14:30:00,19.23,19.26,19.22,19.26,145800.0,14.7896,14.8127,14.7819,14.8127,145800.0
2012-03-29 15:00:00,19.26,19.33,19.24,19.32,153300.0,14.8127,14.8665,14.7973,14.8588,153300.0
2012-03-29 15:30:00,19.31,19.35,19.27,19.27,713800.0,14.8512,14.8819,14.8204,14.8204,713800.0
2012-03-30 09:30:00,19.3,19.33,19.18,19.18,247100.0,14.8435,14.8665,14.7512,14.7512,247100.0
2012-03-30 10:00:00,19.18,19.23,19.17,19.21,231000.0,14.7512,14.7896,14.7435,14.7742,231000.0
2012-03-30 10:30:00,19.22,19.23,19.12,19.14,157800.0,14.7819,14.7896,14.705,14.7204,157800.0
2012-03-30 11:00:00,19.14,19.27,19.14,19.23,340300.0,14.7204,14.8204,14.7204,14.7896,340300.0
2012-03-30 11:30:00,19.23,19.26,19.21,19.24,223700.0,14.7896,14.8127,14.7742,14.7973,223700.0
2012-03-30 12:00:00,19.24,19.25,19.19,19.19,134700.0,14.7973,14.805,14.7589,14.7589,134700.0
2012-03-30 12:30:00,19.2,19.25,19.19,19.21,217300.0,14.7666,14.805,14.7589,14.7742,217300.0
2012-03-30 13:00:00,19.22,19.27,19.21,19.21,157200.0,14.7819,14.8204,14.7742,14.7742,157200.0
2012-03-30 13:30:00,19.21,19.25,19.2,19.24,109700.0,14.7742,14.805,14.7666,14.7973,109700.0
2012-03-30 14:00:00,19.24,19.25,19.23,19.25,88300.0,14.7973,14.805,14.7896,14.805,88300.0
2012-03-30 14:30:00,19.25,19.26,19.22,19.22,110700.0,14.805,14.8127,14.7819,14.7819,110700.0
2012-03-30 15:00:00,19.23,19.25,19.21,19.22,232200.0,14.7896,14.805,14.7742,14.7819,232200.0
2012-03-30 15:30:00,19.23,19.24,19.15,19.16,862000.0,14.7896,14.7973,14.7281,14.7358,862000.0
2012-04-02 09:30:00,19.18,19.41,19.14,19.37,381300.0,14.7512,14.9281,14.7204,14.8973,381300.0
2012-04-02 10:00:00,19.37,19.46,19.37,19.43,200900.0,14.8973,14.9665,14.8973,14.9434,200900.0
2012-04-02 10:30:00,19.44,19.45,19.39,19.4,266700.0,14.9511,14.9588,14.9127,14.9204,266700.0
2012-04-02 11:00:00,19.39,19.5,19.36,19.5,291800.0,14.9127,14.9973,14.8896,14.9973,291800.0
2012-04-02 11:30:00,19.5,19.5,19.44,19.47,219000.0,14.9973,14.9973,14.9511,14.9742,219000.0
2012-04-02 12:00:00,19.48,19.54,19.47,19.52,149800.0,14.9819,15.028,14.9742,15.0127,149800.0
2012-04-02 12:30:00,19.51,19.52,19.47,19.5,90000.0,15.005,15.0127,14.9742,14.9973,90000.0
2012-04-02 13:00:00,19.5,19.51,19.49,19.5,80900.0,14.9973,15.005,14.9896,14.9973,80900.0
2012-04-02 13:30:00,19.51,19.53,19.49,19.49,72300.0,15.005,15.0204,14.9896,14.9896,72300.0
2012-04-02 14:00:00,19.49,19.5,19.45,19.46,131800.0,14.9896,14.9973,14.9588,14.9665,131800.0
2012-04-02 14:30:00,19.46,19.48,19.42,19.48,137800.0,14.9665,14.9819,14.9358,14.9819,137800.0
2012-04-02 15:00:00,19.47,19.48,19.4,19.41,455800.0,14.9742,14.9819,14.9204,14.9281,455800.0
2012-04-02 15:30:00,19.4,19.44,19.36,19.43,527000.0,14.9204,14.9511,14.8896,14.9434,527000.0
2012-04-03 09:30:00,19.46,19.48,19.32,19.33,250100.0,14.9665,14.9819,14.8588,14.8665,250100.0
2012-04-03 10:00:00,19.33,19.33,19.23,19.25,194000.0,14.8665,14.8665,14.7896,14.805,194000.0
2012-04-03 10:30:00,19.25,19.29,19.19,19.19,143100.0,14.805,14.8358,14.7589,14.7589,143100.0
2012-04-03 11:00:00,19.19,19.2,19.11,19.12,417100.0,14.7589,14.7666,14.6973,14.705,417100.0
2012-04-03 11:30:00,19.11,19.12,19.06,19.07,285400.0,14.6973,14.705,14.6589,14.6666,285400.0
2012-04-03 12:00:00,19.08,19.08,19.03,19.04,223000.0,14.6743,14.6743,14.6358,14.6435,223000.0
2012-04-03 12:30:00,19.04,19.05,19.02,19.04,186000.0,14.6435,14.6512,14.6281,14.6435,186000.0
2012-04-03 13:00:00,19.04,19.04,19.02,19.03,273700.0,14.6435,14.6435,14.6281,14.6358,273700.0
2012-04-03 13:30:00,19.03,19.13,19.0,19.13,290100.0,14.6358,14.7127,14.6127,14.7127,290100.0
2012-04-03 14:00:00,19.13,19.13,19.0,19.06,446500.0,14.7127,14.7127,14.6127,14.6589,446500.0
2012-04-03 14:30:00,19.05,19.06,18.98,19.05,303900.0,14.6512,14.6589,14.5974,14.6512,303900.0
2012-04-03 15:00:00,19.05,19.08,18.98,18.98,410300.0,14.6512,14.6743,14.5974,14.5974,410300.0
2012-04-03 15:30:00,18.99,19.09,18.98,19.05,951100.0,14.605,14.682,14.5974,14.6512,951100.0
2012-04-04 09:30:00,18.94,18.98,18.85,18.91,139300.0,14.5666,14.5974,14.4974,14.5435,139300.0
2012-04-04 10:00:00,18.91,18.97,18.9,18.96,186500.0,14.5435,14.5897,14.5358,14.582,186500.0
2012-04-04 10:30:00,18.95,18.98,18.93,18.94,141400.0,14.5743,14.5974,14.5589,14.5666,141400.0
2012-04-04 11:00:00,18.94,18.99,18.92,18.95,169200.0,14.5666,14.605,14.5512,14.5743,169200.0
2012-04-04 11:30:00,18.95,19.02,18.95,18.95,237900.0,14.5743,14.6281,14.5743,14.5743,237900.0
2012-04-04 12:00:00,18.96,18.98,18.92,18.98,243800.0,14.582,14.5974,14.5512,14.5974,243800.0
2012-04-04 12:30:00,18.97,19.0,18.95,18.98,194100.0,14.5897,14.6127,14.5743,14.5974,194100.0
2012-04-04 13:00:00,18.98,19.0,18.96,18.98,161500.0,14.5974,14.6127,14.582,14.5974,161500.0
2012-04-04 13:30:00,18.98,19.0,18.96,18.98,243600.0,14.5974,14.6127,14.582,14.5974,243600.0
2012-04-04 14:00:00,18.98,19.0,18.95,18.96,117700.0,14.5974,14.6127,14.5743,14.582,117700.0
2012-04-04 14:30:00,18.95,19.01,18.93,18.98,201300.0,14.5743,14.6204,14.5589,14.5974,201300.0
2012-04-04 15:00:00,18.97,19.04,18.97,18.97,223900.0,14.5897,14.6435,14.5897,14.5897,223900.0
2012-04-04 15:30:00,18.98,19.03,18.91,18.97,946200.0,14.5974,14.6358,14.5435,14.5897,946200.0
2012-04-05 09:30:00,18.89,18.96,18.85,18.89,129500.0,14.5281,14.582,14.4974,14.5281,129500.0
2012-04-05 10:00:00,18.88,19.0,18.88,18.97,158200.0,14.5204,14.6127,14.5204,14.5897,158200.0
2012-04-05 10:30:00,18.96,19.04,18.93,19.03,273500.0,14.582,14.6435,14.5589,14.6358,273500.0
2012-04-05 11:00:00,19.03,19.04,18.95,18.95,310500.0,14.6358,14.6435,14.5743,14.5743,310500.0
2012-04-05 11:30:00,18.95,18.97,18.88,18.93,470800.0,14.5743,14.5897,14.5204,14.5589,470800.0
2012-04-05 12:00:00,18.93,18.93,18.86,18.86,318500.0,14.5589,14.5589,14.5051,14.5051,318500.0
2012-04-05 12:30:00,18.86,18.87,18.76,18.8,220500.0,14.5051,14.5128,14.4282,14.4589,220500.0
2012-04-05 13:00:00,18.79,18.81,18.74,18.77,385200.0,14.4512,14.4666,14.4128,14.4358,385200.0
2012-04-05 13:30:00,18.77,18.79,18.75,18.78,295600.0,14.4358,14.4512,14.4205,14.4435,295600.0
2012-04-05 14:00:00,18.77,18.83,18.77,18.83,335600.0,14.4358,14.482,14.4358,14.482,335600.0
2012-04-05 14:30:00,18.83,18.83,18.75,18.76,294900.0,14.482,14.482,14.4205,14.4282,294900.0
2012-04-05 15:00:00,18.76,18.76,18.74,18.75,272900.0,14.4282,14.4282,14.4128,14.4205,272900.0
2012-04-05 15:30:00,18.75,18.84,18.73,18.8,1019700.0,14.4205,14.4897,14.4051,14.4589,1019700.0
2012-04-09 09:30:00,18.57,18.61,18.51,18.56,341200.0,14.282,14.3128,14.2359,14.2743,341200.0
2012-04-09 10:00:00,18.56,18.59,18.52,18.55,101100.0,14.2743,14.2974,14.2436,14.2666,101100.0
2012-04-09 10:30:00,18.55,18.56,18.5,18.53,221200.0,14.2666,14.2743,14.2282,14.2513,221200.0
2012-04-09 11:00:00,18.52,18.53,18.45,18.47,434300.0,14.2436,14.2513,14.1897,14.2051,434300.0
2012-04-09 11:30:00,18.47,18.48,18.45,18.47,215000.0,14.2051,14.2128,14.1897,14.2051,215000.0
2012-04-09 12:00:00,18.48,18.51,18.47,18.49,134200.0,14.2128,14.2359,14.2051,14.2205,134200.0
2012-04-09 12:30:00,18.48,18.49,18.44,18.46,197900.0,14.2128,14.2205,14.182,14.1974,197900.0
2012-04-09 13:00:00,18.46,18.46,18.42,18.43,73200.0,14.1974,14.1974,14.1667,14.1744,73200.0
2012-04-09 13:30:00,18.42,18.43,18.38,18.4,224600.0,14.1667,14.1744,14.1359,14.1513,224600.0
2012-04-09 14:00:00,18.39,18.41,18.35,18.38,388600.0,14.1436,14.159,14.1128,14.1359,388600.0
2012-04-09 14:30:00,18.38,18.4,18.3,18.31,490600.0,14.1359,14.1513,14.0744,14.0821,490600.0
2012-04-09 15:00:00,18.32,18.35,18.31,18.31,301200.0,14.0898,14.1128,14.0821,14.0821,301200.0
2012-04-09 15:30:00,18.31,18.36,18.29,18.29,1020700.0,14.0821,14.1205,14.0667,14.0667,1020700.0
2012-04-10 09:30:00,18.3,18.45,18.25,18.45,315500.0,14.0744,14.1897,14.0359,14.1897,315500.0
2012-04-10 10:00:00,18.45,18.47,18.36,18.4,422900.0,14.1897,14.2051,14.1205,14.1513,422900.0
2012-04-10 10:30:00,18.41,18.43,18.37,18.39,241900.0,14.159,14.1744,14.1282,14.1436,241900.0
2012-04-10 11:00:00,18.39,18.39,18.35,18.37,329100.0,14.1436,14.1436,14.1128,14.1282,329100.0
2012-04-10 11:30:00,18.37,18.37,18.29,18.32,314400.0,14.1282,14.1282,14.0667,14.0898,314400.0
2012-04-10 12:00:00,18.32,18.35,18.3,18.35,183800.0,14.0898,14.1128,14.0744,14.1128,183800.0
2012-04-10 12:30:00,18.35,18.38,18.32,18.36,280600.0,14.1128,14.1359,14.0898,14.1205,280600.0
2012-04-10 13:00:00,18.35,18.38,18.31,18.32,338900.0,14.1128,14.1359,14.0821,14.0898,338900.0
2012-04-10 13:30:00,18.31,18.33,18.26,18.32,337200.0,14.0821,14.0974,14.0436,14.0898,337200.0
2012-04-10 14:00:00,18.32,18.33,18.28,18.3,389800.0,14.0898,14.0974,14.059,14.0744,389800.0
2012-04-10 14:30:00,18.3,18.3,18.25,18.26,81600.0,14.0744,14.0744,14.0359,14.0436,81600.0
2012-04-10 15:00:00,18.26,18.31,18.24,18.28,273800.0,14.0436,14.0821,14.0282,14.059,273800.0
2012-04-10 15:30:00,18.27,18.3,18.24,18.25,509600.0,14.0513,14.0744,14.0282,14.0359,509600.0
2012-04-11 09:30:00,18.37,18.43,18.33,18.33,176200.0,14.1282,14.1744,14.0974,14.0974,176200.0
2012-04-11 10:00:00,18.33,18.4,18.3,18.35,275100.0,14.0974,14.1513,14.0744,14.1128,275100.0
2012-04-11 10:30:00,18.36,18.36,18.24,18.28,240200.0,14.1205,14.1205,14.0282,14.059,240200.0
2012-04-11 11:00:00,18.28,18.29,18.22,18.22,138100.0,14.059,14.0667,14.0128,14.0128,138100.0
2012-04-11 11:30:00,18.23,18.23,18.15,18.17,179200.0,14.0205,14.0205,13.959,13.9744,179200.0
2012-04-11 12:00:00,18.17,18.23,18.16,18.19,234500.0,13.9744,14.0205,13.9667,13.9898,234500.0
2012-04-11 12:30:00,18.2,18.2,18.12,18.14,406300.0,13.9975,13.9975,13.9359,13.9513,406300.0
2012-04-11 13:00:00,18.14,18.15,18.07,18.1,218000.0,13.9513,13.959,13.8975,13.9206,218000.0
2012-04-11 13:30:00,18.1,18.11,18.07,18.09,254300.0,13.9206,13.9282,13.8975,13.9129,254300.0
2012-04-11 14:00:00,18.1,18.1,18.04,18.05,514600.0,13.9206,13.9206,13.8744,13.8821,514600.0
2012-04-11 14:30:00,18.05,18.07,18.01,18.04,446100.0,13.8821,13.8975,13.8513,13.8744,446100.0
2012-04-11 15:00:00,18.04,18.09,18.01,18.09,323800.0,13.8744,13.9129,13.8513,13.9129,323800.0
2012-04-11 15:30:00,18.09,18.11,18.04,18.08,579200.0,13.9129,13.9282,13.8744,13.9052,579200.0
2012-04-12 09:30:00,18.06,18.12,17.94,18.06,400300.0,13.8898,13.9359,13.7975,13.8898,400300.0
2012-04-12 10:00:00,18.06,18.14,18.04,18.11,566900.0,13.8898,13.9513,13.8744,13.9282,566900.0
2012-04-12 10:30:00,18.11,18.22,18.1,18.2,173700.0,13.9282,14.0128,13.9206,13.9975,173700.0
2012-04-12 11:00:00,18.21,18.26,18.16,18.16,121700.0,14.0052,14.0436,13.9667,13.9667,121700.0
2012-04-12 11:30:00,18.16,18.2,18.13,18.17,364600.0,13.9667,13.9975,13.9436,13.9744,364600.0
2012-04-12 12:00:00,18.17,18.2,18.16,18.16,106400.0,13.9744,13.9975,13.9667,13.9667,106400.0
2012-04-12 12:30:00,18.16,18.25,18.16,18.24,122300.0,13.9667,14.0359,13.9667,14.0282,122300.0
2012-04-12 13:00:00,18.23,18.25,18.18,18.21,208600.0,14.0205,14.0359,13.9821,14.0052,208600.0
2012-04-12 13:30:00,18.2,18.23,18.2,18.22,130800.0,13.9975,14.0205,13.9975,14.0128,130800.0
2012-04-12 14:00:00,18.21,18.22,18.18,18.19,101400.0,14.0052,14.0128,13.9821,13.9898,101400.0
2012-04-12 14:30:00,18.18,18.2,18.17,18.17,85200.0,13.9821,13.9975,13.9744,13.9744,85200.0
2012-04-12 15:00:00,18.17,18.18,18.09,18.1,278400.0,13.9744,13.9821,13.9129,13.9206,278400.0
2012-04-12 15:30:00,18.1,18.15,18.04,18.11,990800.0,13.9206,13.959,13.8744,13.9282,990800.0
2012-04-13 09:30:00,18.1,18.14,17.92,17.94,561200.0,13.9206,13.9513,13.7821,13.7975,561200.0
2012-04-13 10:00:00,17.95,18.03,17.91,18.03,206000.0,13.8052,13.8667,13.7744,13.8667,206000.0
2012-04-13 10:30:00,18.03,18.1,17.94,17.95,315000.0,13.8667,13.9206,13.7975,13.8052,315000.0
2012-04-13 11:00:00,17.94,18.01,17.94,17.99,190400.0,13.7975,13.8513,13.7975,13.836,190400.0
2012-04-13 11:30:00,17.99,18.06,17.97,18.02,187800.0,13.836,13.8898,13.8206,13.859,187800.0
2012-04-13 12:00:00,18.03,18.04,17.99,18.0,55000.0,13.8667,13.8744,13.836,13.8436,55000.0
2012-04-13 12:30:00,18.0,18.07,18.0,18.06,286100.0,13.8436,13.8975,13.8436,13.8898,286100.0
2012-04-13 13:00:00,18.05,18.06,18.01,18.02,143400.0,13.8821,13.8898,13.8513,13.859,143400.0
2012-04-13 13:30:00,18.03,18.07,18.02,18.03,167600.0,13.8667,13.8975,13.859,13.8667,167600.0
2012-04-13 14:00:00,18.02,18.04,18.0,18.03,96700.0,13.859,13.8744,13.8436,13.8667,96700.0
2012-04-13 14:30:00,18.02,18.04,17.98,18.0,215300.0,13.859,13.8744,13.8283,13.8436,215300.0
2012-04-13 15:00:00,17.99,18.02,17.96,17.96,183100.0,13.836,13.859,13.8129,13.8129,183100.0
2012-04-13 15:30:00,17.96,17.99,17.91,17.92,475400.0,13.8129,13.836,13.7744,13.7821,475400.0
2012-04-16 09:30:00,17.96,18.03,17.88,17.91,309900.0,13.8129,13.8667,13.7514,13.7744,309900.0
2012-04-16 10:00:00,17.91,17.92,17.84,17.9,197000.0,13.7744,13.7821,13.7206,13.7667,197000.0
2012-04-16 10:30:00,17.91,17.94,17.88,17.93,109000.0,13.7744,13.7975,13.7514,13.7898,109000.0
2012-04-16 11:00:00,17.93,17.95,17.9,17.92,133700.0,13.7898,13.8052,13.7667,13.7821,133700.0
2012-04-16 11:30:00,17.91,17.94,17.88,17.93,100900.0,13.7744,13.7975,13.7514,13.7898,100900.0
2012-04-16 12:00:00,17.93,17.96,17.89,17.93,98900.0,13.7898,13.8129,13.759,13.7898,98900.0
2012-04-16 12:30:00,17.93,17.98,17.9,17.96,84800.0,13.7898,13.8283,13.7667,13.8129,84800.0
2012-04-16 13:00:00,17.96,17.98,17.91,17.91,120300.0,13.8129,13.8283,13.7744,13.7744,120300.0
2012-04-16 13:30:00,17.91,17.98,17.9,17.97,105100.0,13.7744,13.8283,13.7667,13.8206,105100.0
2012-04-16 14:00:00,17.97,17.98,17.94,17.95,67400.0,13.8206,13.8283,13.7975,13.8052,67400.0
2012-04-16 14:30:00,17.94,17.99,17.94,17.98,121000.0,13.7975,13.836,13.7975,13.8283,121000.0
2012-04-16 15:00:00,17.97,17.98,17.91,17.93,221700.0,13.8206,13.8283,13.7744,13.7898,221700.0
2012-04-16 15:30:00,17.93,17.94,17.89,17.9,489200.0,13.7898,13.7975,13.759,13.7667,489200.0
2012-04-17 09:30:00,17.93,18.0,17.87,17.93,178600.0,13.7898,13.8436,13.7437,13.7898,178600.0
2012-04-17 10:00:00,17.93,18.03,17.86,18.0,249700.0,13.7898,13.8667,13.736,13.8436,249700.0
2012-04-17 10:30:00,18.0,18.03,17.99,18.01,82900.0,13.8436,13.8667,13.836,13.8513,82900.0
2012-04-17 11:00:00,18.02,18.06,18.01,18.05,140800.0,13.859,13.8898,13.8513,13.8821,140800.0
2012-04-17 11:30:00,18.05,18.12,18.03,18.12,195700.0,13.8821,13.9359,13.8667,13.9359,195700.0
2012-04-17 12:00:00,18.12,18.17,18.11,18.15,132800.0,13.9359,13.9744,13.9282,13.959,132800.0
2012-04-17 12:30:00,18.15,18.17,18.12,18.12,84100.0,13.959,13.9744,13.9359,13.9359,84100.0
2012-04-17 13:00:00,18.12,18.13,18.1,18.1,287400.0,13.9359,13.9436,13.9206,13.9206,287400.0
2012-04-17 13:30:00,18.1,18.11,18.08,18.08,87400.0,13.9206,13.9282,13.9052,13.9052,87400.0
2012-04-17 14:00:00,18.09,18.09,18.07,18.08,46700.0,13.9129,13.9129,13.8975,13.9052,46700.0
2012-04-17 14:30:00,18.08,18.1,18.06,18.1,136100.0,13.9052,13.9206,13.8898,13.9206,136100.0
2012-04-17 15:00:00,18.09,18.1,18.07,18.09,88800.0,13.9129,13.9206,13.8975,13.9129,88800.0
2012-04-17 15:30:00,18.09,18.13,18.04,18.1,482900.0,13.9129,13.9436,13.8744,13.9206,482900.0
2012-04-18 09:30:00,18.01,18.02,17.84,17.99,346200.0,13.8513,13.859,13.7206,13.836,346200.0
2012-04-18 10:00:00,18.0,18.04,17.96,17.97,249200.0,13.8436,13.8744,13.8129,13.8206,249200.0
2012-04-18 10:30:00,17.97,18.05,17.95,18.05,89300.0,13.8206,13.8821,13.8052,13.8821,89300.0
2012-04-18 11:00:00,18.05,18.06,17.97,17.99,176000.0,13.8821,13.8898,13.8206,13.836,176000.0
2012-04-18 11:30:00,18.0,18.05,17.98,18.02,173000.0,13.8436,13.8821,13.8283,13.859,173000.0
2012-04-18 12:00:00,18.02,18.06,18.0,18.0,500400.0,13.859,13.8898,13.8436,13.8436,500400.0
2012-04-18 12:30:00,18.0,18.01,17.97,17.98,93900.0,13.8436,13.8513,13.8206,13.8283,93900.0
2012-04-18 13:00:00,17.99,18.0,17.94,17.94,471700.0,13.836,13.8436,13.7975,13.7975,471700.0
2012-04-18 13:30:00,17.94,17.96,17.92,17.92,138100.0,13.7975,13.8129,13.7821,13.7821,138100.0
2012-04-18 14:00:00,17.92,18.01,17.91,18.0,266000.0,13.7821,13.8513,13.7744,13.8436,266000.0
2012-04-18 14:30:00,18.0,18.03,17.99,18.01,110300.0,13.8436,13.8667,13.836,13.8513,110300.0
2012-04-18 15:00:00,18.01,18.04,18.0,18.0,104200.0,13.8513,13.8744,13.8436,13.8436,104200.0
2012-04-18 15:30:00,18.01,18.05,18.0,18.02,396100.0,13.8513,13.8821,13.8436,13.859,396100.0
2012-04-19 09:30:00,18.03,18.18,18.0,18.18,346100.0,13.8667,13.9821,13.8436,13.9821,346100.0
2012-04-19 10:00:00,18.17,18.17,17.99,18.09,279800.0,13.9744,13.9744,13.836,13.9129,279800.0
2012-04-19 10:30:00,18.1,18.19,18.09,18.15,128300.0,13.9206,13.9898,13.9129,13.959,128300.0
2012-04-19 11:00:00,18.14,18.14,18.07,18.09,90300.0,13.9513,13.9513,13.8975,13.9129,90300.0
2012-04-19 11:30:00,18.1,18.11,18.06,18.1,76300.0,13.9206,13.9282,13.8898,13.9206,76300.0
2012-04-19 12:00:00,18.11,18.11,18.0,18.02,125800.0,13.9282,13.9282,13.8436,13.859,125800.0
2012-04-19 12:30:00,18.01,18.06,18.0,18.04,168300.0,13.8513,13.8898,13.8436,13.8744,168300.0
2012-04-19 13:00:00,18.04,18.05,17.99,18.0,172800.0,13.8744,13.8821,13.836,13.8436,172800.0
2012-04-19 13:30:00,18.0,18.03,17.94,17.95,70200.0,13.8436,13.8667,13.7975,13.8052,70200.0
2012-04-19 14:00:00,17.94,17.95,17.87,17.9,291300.0,13.7975,13.8052,13.7437,13.7667,291300.0
2012-04-19 14:30:00,17.9,17.91,17.83,17.9,156900.0,13.7667,13.7744,13.7129,13.7667,156900.0
2012-04-19 15:00:00,17.9,17.97,17.87,17.96,169800.0,13.7667,13.8206,13.7437,13.8129,169800.0
2012-04-19 15:30:00,17.96,18.01,17.94,17.98,376500.0,13.8129,13.8513,13.7975,13.8283,376500.0
2012-04-20 09:30:00,18.0,18.08,17.97,18.05,414300.0,13.8436,13.9052,13.8206,13.8821,414300.0
2012-04-20 10:00:00,18.06,18.07,18.01,18.07,144800.0,13.8898,13.8975,13.8513,13.8975,144800.0
2012-04-20 10:30:00,18.07,18.11,18.05,18.08,181900.0,13.8975,13.9282,13.8821,13.9052,181900.0
2012-04-20 11:00:00,18.08,18.09,18.05,18.07,103500.0,13.9052,13.9129,13.8821,13.8975,103500.0
2012-04-20 11:30:00,18.07,18.09,18.06,18.07,82100.0,13.8975,13.9129,13.8898,13.8975,82100.0
2012-04-20 12:00:00,18.07,18.11,18.06,18.08,116200.0,13.8975,13.9282,13.8898,13.9052,116200.0
2012-04-20 12:30:00,18.07,18.13,18.07,18.11,203700.0,13.8975,13.9436,13.8975,13.9282,203700.0
2012-04-20 13:00:00,18.11,18.12,18.07,18.07,63900.0,13.9282,13.9359,13.8975,13.8975,63900.0
2012-04-20 13:30:00,18.07,18.1,18.06,18.08,98300.0,13.8975,13.9206,13.8898,13.9052,98300.0
2012-04-20 14:00:00,18.08,18.09,18.04,18.07,90300.0,13.9052,13.9129,13.8744,13.8975,90300.0
2012-04-20 14:30:00,18.07,18.07,18.02,18.02,79400.0,13.8975,13.8975,13.859,13.859,79400.0
2012-04-20 15:00:00,18.02,18.05,18.0,18.04,130500.0,13.859,13.8821,13.8436,13.8744,130500.0
2012-04-20 15:30:00,18.04,18.06,18.02,18.05,361800.0,13.8744,13.8898,13.859,13.8821,361800.0
2012-04-23 09:30:00,17.86,17.88,17.65,17.69,357200.0,13.736,13.7514,13.5745,13.6052,357200.0
2012-04-23 10:00:00,17.68,17.71,17.61,17.69,184100.0,13.5975,13.6206,13.5437,13.6052,184100.0
2012-04-23 10:30:00,17.69,17.72,17.66,17.7,137400.0,13.6052,13.6283,13.5822,13.6129,137400.0
2012-04-23 11:00:00,17.69,17.72,17.66,17.67,144000.0,13.6052,13.6283,13.5822,13.5898,144000.0
2012-04-23 11:30:00,17.67,17.69,17.62,17.69,127400.0,13.5898,13.6052,13.5514,13.6052,127400.0
2012-04-23 12:00:00,17.68,17.73,17.68,17.73,84200.0,13.5975,13.636,13.5975,13.636,84200.0
2012-04-23 12:30:00,17.72,17.75,17.71,17.75,87300.0,13.6283,13.6514,13.6206,13.6514,87300.0
2012-04-23 13:00:00,17.75,17.75,17.71,17.72,61500.0,13.6514,13.6514,13.6206,13.6283,61500.0
2012-04-23 13:30:00,17.71,17.72,17.68,17.68,132800.0,13.6206,13.6283,13.5975,13.5975,132800.0
2012-04-23 14:00:00,17.69,17.72,17.67,17.69,168600.0,13.6052,13.6283,13.5898,13.6052,168600.0
2012-04-23 14:30:00,17.69,17.73,17.68,17.7,87500.0,13.6052,13.636,13.5975,13.6129,87500.0
2012-04-23 15:00:00,17.69,17.69,17.64,17.66,187500.0,13.6052,13.6052,13.5668,13.5822,187500.0
2012-04-23 15:30:00,17.66,17.68,17.63,17.64,560200.0,13.5822,13.5975,13.5591,13.5668,560200.0
2012-04-24 09:30:00,18.2,18.29,18.0,18.24,734300.0,13.9975,14.0667,13.8436,14.0282,734300.0
2012-04-24 10:00:00,18.24,18.34,18.1,18.17,351600.0,14.0282,14.1051,13.9206,13.9744,351600.0
2012-04-24 10:30:00,18.17,18.23,18.15,18.21,234600.0,13.9744,14.0205,13.959,14.0052,234600.0
2012-04-24 11:00:00,18.21,18.21,18.16,18.18,157700.0,14.0052,14.0052,13.9667,13.9821,157700.0
2012-04-24 11:30:00,18.19,18.19,18.1,18.12,209600.0,13.9898,13.9898,13.9206,13.9359,209600.0
2012-04-24 12:00:00,18.12,18.17,18.11,18.13,141400.0,13.9359,13.9744,13.9282,13.9436,141400.0
2012-04-24 12:30:00,18.12,18.15,18.11,18.15,353800.0,13.9359,13.959,13.9282,13.959,353800.0
2012-04-24 13:00:00,18.15,18.19,18.14,18.17,125700.0,13.959,13.9898,13.9513,13.9744,125700.0
2012-04-24 13:30:00,18.17,18.21,18.15,18.15,242900.0,13.9744,14.0052,13.959,13.959,242900.0
2012-04-24 14:00:00,18.15,18.16,17.54,17.69,3348400.0,13.959,13.9667,13.4899,13.6052,3348400.0
2012-04-24 14:30:00,17.7,17.79,17.3,17.59,5075400.0,13.6129,13.6821,13.3053,13.5283,5075400.0
2012-04-24 15:00:00,17.59,17.93,17.59,17.89,2015300.0,13.5283,13.7898,13.5283,13.759,2015300.0
2012-04-24 15:30:00,17.89,17.99,17.88,17.92,1517600.0,13.759,13.836,13.7514,13.7821,1517600.0
2012-04-25 09:30:00,18.0,18.06,17.72,17.74,424600.0,13.8436,13.8898,13.6283,13.6437,424600.0
2012-04-25 10:00:00,17.74,17.82,17.74,17.78,427400.0,13.6437,13.7052,13.6437,13.6744,427400.0
2012-04-25 10:30:00,17.78,17.78,17.71,17.76,259200.0,13.6744,13.6744,13.6206,13.6591,259200.0
2012-04-25 11:00:00,17.76,17.86,17.74,17.84,538700.0,13.6591,13.736,13.6437,13.7206,538700.0
2012-04-25 11:30:00,17.83,17.87,17.77,17.8,146800.0,13.7129,13.7437,13.6668,13.6898,146800.0
2012-04-25 12:00:00,17.8,17.83,17.76,17.76,161400.0,13.6898,13.7129,13.6591,13.6591,161400.0
2012-04-25 12:30:00,17.76,17.79,17.73,17.76,76300.0,13.6591,13.6821,13.636,13.6591,76300.0
2012-04-25 13:00:00,17.77,17.81,17.74,17.74,191300.0,13.6668,13.6975,13.6437,13.6437,191300.0
2012-04-25 13:30:00,17.75,17.76,17.72,17.73,247100.0,13.6514,13.6591,13.6283,13.636,247100.0
2012-04-25 14:00:00,17.73,17.82,17.7,17.8,285300.0,13.636,13.7052,13.6129,13.6898,285300.0
2012-04-25 14:30:00,17.8,17.82,17.77,17.81,229500.0,13.6898,13.7052,13.6668,13.6975,229500.0
2012-04-25 15:00:00,17.8,17.83,17.79,17.79,307400.0,13.6898,13.7129,13.6821,13.6821,307400.0
2012-04-25 15:30:00,17.8,17.89,17.79,17.86,758600.0,13.6898,13.759,13.6821,13.736,758600.0
2012-04-26 09:30:00,17.87,17.97,17.79,17.96,336500.0,13.7437,13.8206,13.6821,13.8129,336500.0
2012-04-26 10:00:00,17.96,18.11,17.95,18.11,381200.0,13.8129,13.9282,13.8052,13.9282,381200.0
2012-04-26 10:30:00,18.1,18.11,18.01,18.02,357100.0,13.9206,13.9282,13.8513,13.859,357100.0
2012-04-26 11:00:00,18.03,18.12,18.02,18.12,138500.0,13.8667,13.9359,13.859,13.9359,138500.0
2012-04-26 11:30:00,18.12,18.19,18.12,18.19,153900.0,13.9359,13.9898,13.9359,13.9898,153900.0
2012-04-26 12:00:00,18.18,18.19,18.1,18.14,391200.0,13.9821,13.9898,13.9206,13.9513,391200.0
2012-04-26 12:30:00,18.13,18.15,18.1,18.14,167000.0,13.9436,13.959,13.9206,13.9513,167000.0
2012-04-26 13:00:00,18.14,18.22,18.13,18.2,374400.0,13.9513,14.0128,13.9436,13.9975,374400.0
2012-04-26 13:30:00,18.21,18.29,18.19,18.29,325300.0,14.0052,14.0667,13.9898,14.0667,325300.0
2012-04-26 14:00:00,18.28,18.33,18.25,18.25,282500.0,14.059,14.0974,14.0359,14.0359,282500.0
2012-04-26 14:30:00,18.26,18.28,18.25,18.27,158800.0,14.0436,14.059,14.0359,14.0513,158800.0
2012-04-26 15:00:00,18.27,18.31,18.24,18.29,597400.0,14.0513,14.0821,14.0282,14.0667,597400.0
2012-04-26 15:30:00,18.29,18.3,18.23,18.27,1103400.0,14.0667,14.0744,14.0205,14.0513,1103400.0
2012-04-27 09:30:00,18.41,18.5,18.36,18.37,529700.0,14.159,14.2282,14.1205,14.1282,529700.0
2012-04-27 10:00:00,18.37,18.37,18.28,18.29,297800.0,14.1282,14.1282,14.059,14.0667,297800.0
2012-04-27 10:30:00,18.3,18.34,18.27,18.29,152100.0,14.0744,14.1051,14.0513,14.0667,152100.0
2012-04-27 11:00:00,18.29,18.3,18.2,18.21,127600.0,14.0667,14.0744,13.9975,14.0052,127600.0
2012-04-27 11:30:00,18.21,18.27,18.19,18.26,162700.0,14.0052,14.0513,13.9898,14.0436,162700.0
2012-04-27 12:00:00,18.26,18.32,18.24,18.28,229400.0,14.0436,14.0898,14.0282,14.059,229400.0
2012-04-27 12:30:00,18.28,18.28,18.22,18.22,118700.0,14.059,14.059,14.0128,14.0128,118700.0
2012-04-27 13:00:00,18.22,18.24,18.22,18.23,102300.0,14.0128,14.0282,14.0128,14.0205,102300.0
2012-04-27 13:30:00,18.22,18.3,18.22,18.27,115600.0,14.0128,14.0744,14.0128,14.0513,115600.0
2012-04-27 14:00:00,18.26,18.27,18.23,18.23,118900.0,14.0436,14.0513,14.0205,14.0205,118900.0
2012-04-27 14:30:00,18.23,18.25,18.23,18.23,105400.0,14.0205,14.0359,14.0205,14.0205,105400.0
2012-04-27 15:00:00,18.23,18.29,18.22,18.22,238900.0,14.0205,14.0667,14.0128,14.0128,238900.0
2012-04-27 15:30:00,18.22,18.28,18.2,18.23,674700.0,14.0128,14.059,13.9975,14.0205,674700.0
2012-04-30 09:30:00,18.22,18.22,17.99,18.06,284400.0,14.0128,14.0128,13.836,13.8898,284400.0
2012-04-30 10:00:00,18.06,18.13,18.05,18.08,105700.0,13.8898,13.9436,13.8821,13.9052,105700.0
2012-04-30 10:30:00,18.08,18.13,18.06,18.12,109400.0,13.9052,13.9436,13.8898,13.9359,109400.0
2012-04-30 11:00:00,18.12,18.18,18.11,18.17,114400.0,13.9359,13.9821,13.9282,13.9744,114400.0
2012-04-30 11:30:00,18.18,18.21,18.13,18.21,101100.0,13.9821,14.0052,13.9436,14.0052,101100.0
2012-04-30 12:00:00,18.2,18.22,18.19,18.21,104400.0,13.9975,14.0128,13.9898,14.0052,104400.0
2012-04-30 12:30:00,18.21,18.23,18.19,18.23,82000.0,14.0052,14.0205,13.9898,14.0205,82000.0
2012-04-30 13:00:00,18.23,18.23,18.21,18.21,98800.0,14.0205,14.0205,14.0052,14.0052,98800.0
2012-04-30 13:30:00,18.21,18.27,18.21,18.27,140500.0,14.0052,14.0513,14.0052,14.0513,140500.0
2012-04-30 14:00:00,18.27,18.27,18.22,18.24,174300.0,14.0513,14.0513,14.0128,14.0282,174300.0
2012-04-30 14:30:00,18.23,18.26,18.22,18.23,105600.0,14.0205,14.0436,14.0128,14.0205,105600.0
2012-04-30 15:00:00,18.23,18.27,18.22,18.27,199500.0,14.0205,14.0513,14.0128,14.0513,199500.0
2012-04-30 15:30:00,18.26,18.26,18.22,18.24,432100.0,14.0436,14.0436,14.0128,14.0282,432100.0
2012-05-01 09:30:00,18.21,18.39,18.09,18.12,252700.0,14.0052,14.1436,13.9129,13.9359,252700.0
2012-05-01 10:00:00,18.12,18.3,18.12,18.3,148600.0,13.9359,14.0744,13.9359,14.0744,148600.0
2012-05-01 10:30:00,18.3,18.3,18.28,18.3,61100.0,14.0744,14.0744,14.059,14.0744,61100.0
2012-05-01 11:00:00,18.3,18.33,18.29,18.3,216100.0,14.0744,14.0974,14.0667,14.0744,216100.0
2012-05-01 11:30:00,18.3,18.39,18.3,18.37,172600.0,14.0744,14.1436,14.0744,14.1282,172600.0
2012-05-01 12:00:00,18.38,18.39,18.37,18.38,89800.0,14.1359,14.1436,14.1282,14.1359,89800.0
2012-05-01 12:30:00,18.38,18.39,18.37,18.38,133500.0,14.1359,14.1436,14.1282,14.1359,133500.0
2012-05-01 13:00:00,18.37,18.41,18.37,18.39,247300.0,14.1282,14.159,14.1282,14.1436,247300.0
2012-05-01 13:30:00,18.39,18.41,18.38,18.38,103700.0,14.1436,14.159,14.1359,14.1359,103700.0
2012-05-01 14:00:00,18.38,18.44,18.38,18.39,422700.0,14.1359,14.182,14.1359,14.1436,422700.0
2012-05-01 14:30:00,18.39,18.4,18.37,18.38,113200.0,14.1436,14.1513,14.1282,14.1359,113200.0
2012-05-01 15:00:00,18.37,18.43,18.35,18.36,377700.0,14.1282,14.1744,14.1128,14.1205,377700.0
2012-05-01 15:30:00,18.37,18.4,18.34,18.35,503900.0,14.1282,14.1513,14.1051,14.1128,503900.0
2012-05-02 09:30:00,18.25,18.3,18.19,18.3,201000.0,14.0359,14.0744,13.9898,14.0744,201000.0
2012-05-02 10:00:00,18.3,18.35,18.28,18.28,202300.0,14.0744,14.1128,14.059,14.059,202300.0
2012-05-02 10:30:00,18.28,18.35,18.27,18.28,166100.0,14.059,14.1128,14.0513,14.059,166100.0
2012-05-02 11:00:00,18.28,18.29,18.21,18.26,215100.0,14.059,14.0667,14.0052,14.0436,215100.0
2012-05-02 11:30:00,18.26,18.29,18.26,18.29,94000.0,14.0436,14.0667,14.0436,14.0667,94000.0
2012-05-02 12:00:00,18.29,18.39,18.28,18.39,146100.0,14.0667,14.1436,14.059,14.1436,146100.0
2012-05-02 12:30:00,18.39,18.41,18.31,18.32,259000.0,14.1436,14.159,14.0821,14.0898,259000.0
2012-05-02 13:00:00,18.31,18.32,18.24,18.26,106800.0,14.0821,14.0898,14.0282,14.0436,106800.0
2012-05-02 13:30:00,18.26,18.26,18.22,18.25,148900.0,14.0436,14.0436,14.0128,14.0359,148900.0
2012-05-02 14:00:00,18.25,18.3,18.24,18.3,94000.0,14.0359,14.0744,14.0282,14.0744,94000.0
2012-05-02 14:30:00,18.3,18.3,18.25,18.28,171000.0,14.0744,14.0744,14.0359,14.059,171000.0
2012-05-02 15:00:00,18.28,18.29,18.25,18.28,119200.0,14.059,14.0667,14.0359,14.059,119200.0
2012-05-02 15:30:00,18.28,18.33,18.27,18.32,524800.0,14.059,14.0974,14.0513,14.0898,524800.0
2012-05-03 09:30:00,18.29,18.29,18.16,18.23,177800.0,14.0667,14.0667,13.9667,14.0205,177800.0
2012-05-03 10:00:00,18.24,18.24,18.15,18.21,245300.0,14.0282,14.0282,13.959,14.0052,245300.0
2012-05-03 10:30:00,18.22,18.32,18.21,18.31,252000.0,14.0128,14.0898,14.0052,14.0821,252000.0
2012-05-03 11:00:00,18.32,18.35,18.27,18.3,252300.0,14.0898,14.1128,14.0513,14.0744,252300.0
2012-05-03 11:30:00,18.3,18.34,18.26,18.27,225900.0,14.0744,14.1051,14.0436,14.0513,225900.0
2012-05-03 12:00:00,18.27,18.31,18.23,18.3,350900.0,14.0513,14.0821,14.0205,14.0744,350900.0
2012-05-03 12:30:00,18.31,18.31,18.24,18.25,226500.0,14.0821,14.0821,14.0282,14.0359,226500.0
2012-05-03 13:00:00,18.25,18.28,18.25,18.25,178300.0,14.0359,14.059,14.0359,14.0359,178300.0
2012-05-03 13:30:00,18.25,18.26,18.19,18.26,268600.0,14.0359,14.0436,13.9898,14.0436,268600.0
2012-05-03 14:00:00,18.25,18.26,18.21,18.23,171600.0,14.0359,14.0436,14.0052,14.0205,171600.0
2012-05-03 14:30:00,18.23,18.26,18.2,18.22,256600.0,14.0205,14.0436,13.9975,14.0128,256600.0
2012-05-03 15:00:00,18.21,18.23,18.17,18.18,299900.0,14.0052,14.0205,13.9744,13.9821,299900.0
2012-05-03 15:30:00,18.17,18.26,18.17,18.23,526900.0,13.9744,14.0436,13.9744,14.0205,526900.0
2012-05-04 09:30:00,18.18,18.44,18.14,18.32,463300.0,13.9821,14.182,13.9513,14.0898,463300.0
2012-05-04 10:00:00,18.32,18.32,18.2,18.25,541200.0,14.0898,14.0898,13.9975,14.0359,541200.0
2012-05-04 10:30:00,18.25,18.26,18.16,18.26,286800.0,14.0359,14.0436,13.9667,14.0436,286800.0
2012-05-04 11:00:00,18.26,18.26,18.13,18.13,362700.0,14.0436,14.0436,13.9436,13.9436,362700.0
2012-05-04 11:30:00,18.13,18.13,18.0,18.03,184500.0,13.9436,13.9436,13.8436,13.8667,184500.0
2012-05-04 12:00:00,18.04,18.15,18.03,18.12,166700.0,13.8744,13.959,13.8667,13.9359,166700.0
2012-05-04 12:30:00,18.11,18.12,18.0,18.06,223700.0,13.9282,13.9359,13.8436,13.8898,223700.0
2012-05-04 13:00:00,18.06,18.09,18.05,18.09,81000.0,13.8898,13.9129,13.8821,13.9129,81000.0
2012-05-04 13:30:00,18.09,18.2,18.08,18.15,239500.0,13.9129,13.9975,13.9052,13.959,239500.0
2012-05-04 14:00:00,18.14,18.2,18.12,18.16,313100.0,13.9513,13.9975,13.9359,13.9667,313100.0
2012-05-04 14:30:00,18.16,18.16,18.08,18.16,186800.0,13.9667,13.9667,13.9052,13.9667,186800.0
2012-05-04 15:00:00,18.15,18.16,18.04,18.04,307900.0,13.959,13.9667,13.8744,13.8744,307900.0
2012-05-04 15:30:00,18.05,18.11,18.01,18.05,879300.0,13.8821,13.9282,13.8513,13.8821,879300.0
2012-05-07 09:30:00,17.7,18.79,17.64,18.67,1535500.0,13.6129,14.4512,13.5668,14.3589,1535500.0
2012-05-07 10:00:00,18.67,18.75,18.56,18.62,1382800.0,14.3589,14.4205,14.2743,14.3205,1382800.0
2012-05-07 10:30:00,18.62,18.76,18.58,18.71,786400.0,14.3205,14.4282,14.2897,14.3897,786400.0
2012-05-07 11:00:00,18.71,18.74,18.65,18.7,561600.0,14.3897,14.4128,14.3436,14.382,561600.0
2012-05-07 11:30:00,18.69,18.7,18.58,18.62,239500.0,14.3743,14.382,14.2897,14.3205,239500.0
2012-05-07 12:00:00,18.62,18.79,18.61,18.71,428400.0,14.3205,14.4512,14.3128,14.3897,428400.0
2012-05-07 12:30:00,18.71,18.74,18.63,18.69,438500.0,14.3897,14.4128,14.3282,14.3743,438500.0
2012-05-07 13:00:00,18.69,18.75,18.67,18.7,316100.0,14.3743,14.4205,14.3589,14.382,316100.0
2012-05-07 13:30:00,18.7,18.74,18.68,18.73,176000.0,14.382,14.4128,14.3666,14.4051,176000.0
2012-05-07 14:00:00,18.74,18.75,18.69,18.69,216100.0,14.4128,14.4205,14.3743,14.3743,216100.0
2012-05-07 14:30:00,18.69,18.7,18.62,18.63,273800.0,14.3743,14.382,14.3205,14.3282,273800.0
2012-05-07 15:00:00,18.64,18.68,18.58,18.59,351200.0,14.3359,14.3666,14.2897,14.2974,351200.0
2012-05-07 15:30:00,18.59,18.65,18.57,18.62,1111600.0,14.2974,14.3436,14.282,14.3205,1111600.0
2012-05-08 09:30:00,18.6,18.82,18.56,18.82,692100.0,14.3051,14.4743,14.2743,14.4743,692100.0
2012-05-08 10:00:00,18.81,19.09,18.77,18.94,1152600.0,14.4666,14.682,14.4358,14.5666,1152600.0
2012-05-08 10:30:00,18.94,18.94,18.84,18.9,365200.0,14.5666,14.5666,14.4897,14.5358,365200.0
2012-05-08 11:00:00,18.89,18.9,18.8,18.85,433800.0,14.5281,14.5358,14.4589,14.4974,433800.0
2012-05-08 11:30:00,18.86,18.98,18.82,18.96,407000.0,14.5051,14.5974,14.4743,14.582,407000.0
2012-05-08 12:00:00,18.96,19.12,18.9,19.08,769000.0,14.582,14.705,14.5358,14.6743,769000.0
2012-05-08 12:30:00,19.08,19.09,19.0,19.03,218000.0,14.6743,14.682,14.6127,14.6358,218000.0
2012-05-08 13:00:00,19.03,19.14,19.03,19.12,493000.0,14.6358,14.7204,14.6358,14.705,493000.0
2012-05-08 13:30:00,19.13,19.22,19.11,19.12,550600.0,14.7127,14.7819,14.6973,14.705,550600.0
2012-05-08 14:00:00,19.12,19.13,19.07,19.08,268600.0,14.705,14.7127,14.6666,14.6743,268600.0
2012-05-08 14:30:00,19.08,19.16,19.05,19.13,634700.0,14.6743,14.7358,14.6512,14.7127,634700.0
2012-05-08 15:00:00,19.13,19.25,19.11,19.22,684600.0,14.7127,14.805,14.6973,14.7819,684600.0
2012-05-08 15:30:00,19.22,19.25,19.18,19.24,1458700.0,14.7819,14.805,14.7512,14.7973,1458700.0
2012-05-09 09:30:00,19.14,19.33,19.11,19.32,424400.0,14.7204,14.8665,14.6973,14.8588,424400.0
2012-05-09 10:00:00,19.33,19.44,19.26,19.29,956400.0,14.8665,14.9511,14.8127,14.8358,956400.0
2012-05-09 10:30:00,19.29,19.45,19.28,19.42,521500.0,14.8358,14.9588,14.8281,14.9358,521500.0
2012-05-09 11:00:00,19.41,19.52,19.37,19.47,438200.0,14.9281,15.0127,14.8973,14.9742,438200.0
2012-05-09 11:30:00,19.47,19.55,19.46,19.51,498300.0,14.9742,15.0357,14.9665,15.005,498300.0
2012-05-09 12:00:00,19.5,19.52,19.45,19.46,268800.0,14.9973,15.0127,14.9588,14.9665,268800.0
2012-05-09 12:30:00,19.47,19.53,19.45,19.53,208100.0,14.9742,15.0204,14.9588,15.0204,208100.0
2012-05-09 13:00:00,19.53,19.63,19.51,19.61,361800.0,15.0204,15.0973,15.005,15.0819,361800.0
2012-05-09 13:30:00,19.6,19.68,19.6,19.66,335300.0,15.0742,15.1357,15.0742,15.1203,335300.0
2012-05-09 14:00:00,19.67,19.67,19.61,19.63,359200.0,15.128,15.128,15.0819,15.0973,359200.0
2012-05-09 14:30:00,19.63,19.64,19.59,19.61,389500.0,15.0973,15.105,15.0665,15.0819,389500.0
2012-05-09 15:00:00,19.61,19.63,19.53,19.54,438000.0,15.0819,15.0973,15.0204,15.028,438000.0
2012-05-09 15:30:00,19.54,19.59,19.49,19.51,1370100.0,15.028,15.0665,14.9896,15.005,1370100.0
2012-05-10 09:30:00,19.58,19.7,19.51,19.63,545300.0,15.0588,15.1511,15.005,15.0973,545300.0
2012-05-10 10:00:00,19.63,19.7,19.62,19.66,417100.0,15.0973,15.1511,15.0896,15.1203,417100.0
2012-05-10 10:30:00,19.65,19.66,19.54,19.58,214100.0,15.1126,15.1203,15.028,15.0588,214100.0
2012-05-10 11:00:00,19.59,19.59,19.48,19.54,225700.0,15.0665,15.0665,14.9819,15.028,225700.0
2012-05-10 11:30:00,19.55,19.58,19.51,19.55,182100.0,15.0357,15.0588,15.005,15.0357,182100.0
2012-05-10 12:00:00,19.55,19.56,19.5,19.53,205200.0,15.0357,15.0434,14.9973,15.0204,205200.0
2012-05-10 12:30:00,19.53,19.58,19.51,19.57,185200.0,15.0204,15.0588,15.005,15.0511,185200.0
2012-05-10 13:00:00,19.57,19.57,19.53,19.55,133600.0,15.0511,15.0511,15.0204,15.0357,133600.0
2012-05-10 13:30:00,19.55,19.6,19.55,19.59,228300.0,15.0357,15.0742,15.0357,15.0665,228300.0
2012-05-10 14:00:00,19.59,19.64,19.58,19.64,216300.0,15.0665,15.105,15.0588,15.105,216300.0
2012-05-10 14:30:00,19.64,19.64,19.58,19.6,214100.0,15.105,15.105,15.0588,15.0742,214100.0
2012-05-10 15:00:00,19.6,19.61,19.56,19.58,230300.0,15.0742,15.0819,15.0434,15.0588,230300.0
2012-05-10 15:30:00,19.59,19.6,19.51,19.55,672100.0,15.0665,15.0742,15.005,15.0357,672100.0
2012-05-11 09:30:00,19.49,19.7,19.45,19.66,284000.0,14.9896,15.1511,14.9588,15.1203,284000.0
2012-05-11 10:00:00,19.66,19.75,19.65,19.69,432800.0,15.1203,15.1896,15.1126,15.1434,432800.0
2012-05-11 10:30:00,19.69,19.77,19.68,19.73,236200.0,15.1434,15.2049,15.1357,15.1742,236200.0
2012-05-11 11:00:00,19.73,19.77,19.69,19.7,210700.0,15.1742,15.2049,15.1434,15.1511,210700.0
2012-05-11 11:30:00,19.71,19.72,19.65,19.66,172100.0,15.1588,15.1665,15.1126,15.1203,172100.0
2012-05-11 12:00:00,19.66,19.68,19.61,19.64,114800.0,15.1203,15.1357,15.0819,15.105,114800.0
2012-05-11 12:30:00,19.64,19.65,19.6,19.62,86700.0,15.105,15.1126,15.0742,15.0896,86700.0
2012-05-11 13:00:00,19.62,19.62,19.57,19.61,117000.0,15.0896,15.0896,15.0511,15.0819,117000.0
2012-05-11 13:30:00,19.61,19.65,19.6,19.62,159900.0,15.0819,15.1126,15.0742,15.0896,159900.0
2012-05-11 14:00:00,19.62,19.65,19.6,19.62,167100.0,15.0896,15.1126,15.0742,15.0896,167100.0
2012-05-11 14:30:00,19.62,19.63,19.59,19.6,244300.0,15.0896,15.0973,15.0665,15.0742,244300.0
2012-05-11 15:00:00,19.6,19.62,19.57,19.62,291500.0,15.0742,15.0896,15.0511,15.0896,291500.0
2012-05-11 15:30:00,19.62,19.62,19.57,19.59,539100.0,15.0896,15.0896,15.0511,15.0665,539100.0
2012-05-14 09:30:00,19.46,19.52,19.31,19.44,294000.0,14.9665,15.0127,14.8512,14.9511,294000.0
2012-05-14 10:00:00,19.44,19.46,19.37,19.39,238300.0,14.9511,14.9665,14.8973,14.9127,238300.0
2012-05-14 10:30:00,19.4,19.47,19.39,19.44,198600.0,14.9204,14.9742,14.9127,14.9511,198600.0
2012-05-14 11:00:00,19.45,19.53,19.44,19.51,201400.0,14.9588,15.0204,14.9511,15.005,201400.0
2012-05-14 11:30:00,19.51,19.53,19.44,19.45,158800.0,15.005,15.0204,14.9511,14.9588,158800.0
2012-05-14 12:00:00,19.46,19.47,19.45,19.46,109900.0,14.9665,14.9742,14.9588,14.9665,109900.0
2012-05-14 12:30:00,19.47,19.47,19.45,19.46,93000.0,14.9742,14.9742,14.9588,14.9665,93000.0
2012-05-14 13:00:00,19.45,19.46,19.42,19.43,136300.0,14.9588,14.9665,14.9358,14.9434,136300.0
2012-05-14 13:30:00,19.43,19.5,19.43,19.5,147400.0,14.9434,14.9973,14.9434,14.9973,147400.0
2012-05-14 14:00:00,19.5,19.5,19.47,19.47,147400.0,14.9973,14.9973,14.9742,14.9742,147400.0
2012-05-14 14:30:00,19.47,19.48,19.43,19.46,209100.0,14.9742,14.9819,14.9434,14.9665,209100.0
2012-05-14 15:00:00,19.46,19.47,19.4,19.41,282600.0,14.9665,14.9742,14.9204,14.9281,282600.0
2012-05-14 15:30:00,19.42,19.45,19.4,19.41,776200.0,14.9358,14.9588,14.9204,14.9281,776200.0
2012-05-15 09:30:00,19.31,19.42,19.27,19.42,295200.0,14.8512,14.9358,14.8204,14.9358,295200.0
2012-05-15 10:00:00,19.42,19.51,19.4,19.49,253700.0,14.9358,15.005,14.9204,14.9896,253700.0
2012-05-15 10:30:00,19.48,19.49,19.44,19.45,146900.0,14.9819,14.9896,14.9511,14.9588,146900.0
2012-05-15 11:00:00,19.44,19.45,19.35,19.4,193600.0,14.9511,14.9588,14.8819,14.9204,193600.0
2012-05-15 11:30:00,19.39,19.53,19.39,19.47,198000.0,14.9127,15.0204,14.9127,14.9742,198000.0
2012-05-15 12:00:00,19.47,19.5,19.41,19.45,106700.0,14.9742,14.9973,14.9281,14.9588,106700.0
2012-05-15 12:30:00,19.44,19.46,19.37,19.38,121500.0,14.9511,14.9665,14.8973,14.905,121500.0
2012-05-15 13:00:00,19.37,19.44,19.37,19.41,123300.0,14.8973,14.9511,14.8973,14.9281,123300.0
2012-05-15 13:30:00,19.41,19.43,19.33,19.34,153900.0,14.9281,14.9434,14.8665,14.8742,153900.0
2012-05-15 14:00:00,19.34,19.39,19.34,19.37,177400.0,14.8742,14.9127,14.8742,14.8973,177400.0
2012-05-15 14:30:00,19.36,19.43,19.36,19.39,224300.0,14.8896,14.9434,14.8896,14.9127,224300.0
2012-05-15 15:00:00,19.38,19.39,19.26,19.26,399600.0,14.905,14.9127,14.8127,14.8127,399600.0
2012-05-15 15:30:00,19.26,19.36,19.26,19.29,817900.0,14.8127,14.8896,14.8127,14.8358,817900.0
2012-05-16 09:30:00,19.3,19.49,19.28,19.38,211800.0,14.8435,14.9896,14.8281,14.905,211800.0
2012-05-16 10:00:00,19.39,19.56,19.39,19.48,395300.0,14.9127,15.0434,14.9127,14.9819,395300.0
2012-05-16 10:30:00,19.48,19.52,19.45,19.5,153600.0,14.9819,15.0127,14.9588,14.9973,153600.0
2012-05-16 11:00:00,19.51,19.54,19.45,19.49,228100.0,15.005,15.028,14.9588,14.9896,228100.0
2012-05-16 11:30:00,19.49,19.58,19.48,19.56,157900.0,14.9896,15.0588,14.9819,15.0434,157900.0
2012-05-16 12:00:00,19.56,19.57,19.48,19.48,120900.0,15.0434,15.0511,14.9819,14.9819,120900.0
2012-05-16 12:30:00,19.48,19.53,19.44,19.45,136500.0,14.9819,15.0204,14.9511,14.9588,136500.0
2012-05-16 13:00:00,19.45,19.48,19.44,19.47,89300.0,14.9588,14.9819,14.9511,14.9742,89300.0
2012-05-16 13:30:00,19.48,19.52,19.46,19.51,104700.0,14.9819,15.0127,14.9665,15.005,104700.0
2012-05-16 14:00:00,19.52,19.56,19.45,19.47,214600.0,15.0127,15.0434,14.9588,14.9742,214600.0
2012-05-16 14:30:00,19.47,19.55,19.43,19.54,429000.0,14.9742,15.0357,14.9434,15.028,429000.0
2012-05-16 15:00:00,19.53,19.55,19.48,19.49,217500.0,15.0204,15.0357,14.9819,14.9896,217500.0
2012-05-16 15:30:00,19.5,19.54,19.46,19.47,563000.0,14.9973,15.028,14.9665,14.9742,563000.0
2012-05-17 09:30:00,19.44,19.54,19.43,19.5,308300.0,14.9511,15.028,14.9434,14.9973,308300.0
2012-05-17 10:00:00,19.49,19.54,19.38,19.52,303200.0,14.9896,15.028,14.905,15.0127,303200.0
2012-05-17 10:30:00,19.51,19.52,19.44,19.49,158000.0,15.005,15.0127,14.9511,14.9896,158000.0
2012-05-17 11:00:00,19.48,19.5,19.42,19.43,109400.0,14.9819,14.9973,14.9358,14.9434,109400.0
2012-05-17 11:30:00,19.42,19.45,19.36,19.43,197800.0,14.9358,14.9588,14.8896,14.9434,197800.0
2012-05-17 12:00:00,19.43,19.44,19.32,19.4,214900.0,14.9434,14.9511,14.8588,14.9204,214900.0
2012-05-17 12:30:00,19.39,19.42,19.33,19.33,166800.0,14.9127,14.9358,14.8665,14.8665,166800.0
2012-05-17 13:00:00,19.33,19.4,19.32,19.33,188900.0,14.8665,14.9204,14.8588,14.8665,188900.0
2012-05-17 13:30:00,19.33,19.34,19.26,19.29,206900.0,14.8665,14.8742,14.8127,14.8358,206900.0
2012-05-17 14:00:00,19.28,19.32,19.26,19.28,207500.0,14.8281,14.8588,14.8127,14.8281,207500.0
2012-05-17 14:30:00,19.28,19.28,19.25,19.26,119600.0,14.8281,14.8281,14.805,14.8127,119600.0
2012-05-17 15:00:00,19.26,19.32,19.25,19.31,289600.0,14.8127,14.8588,14.805,14.8512,289600.0
2012-05-17 15:30:00,19.31,19.31,19.21,19.22,667400.0,14.8512,14.8512,14.7742,14.7819,667400.0
2012-05-18 09:30:00,19.3,19.38,19.22,19.27,492700.0,14.8435,14.905,14.7819,14.8204,492700.0
2012-05-18 10:00:00,19.27,19.28,19.19,19.21,228300.0,14.8204,14.8281,14.7589,14.7742,228300.0
2012-05-18 10:30:00,19.21,19.23,19.18,19.19,190400.0,14.7742,14.7896,14.7512,14.7589,190400.0
2012-05-18 11:00:00,19.19,19.21,19.12,19.13,148600.0,14.7589,14.7742,14.705,14.7127,148600.0
2012-05-18 11:30:00,19.13,19.13,19.03,19.11,404200.0,14.7127,14.7127,14.6358,14.6973,404200.0
2012-05-18 12:00:00,19.1,19.13,19.06,19.12,327700.0,14.6896,14.7127,14.6589,14.705,327700.0
2012-05-18 12:30:00,19.13,19.18,19.1,19.16,308700.0,14.7127,14.7512,14.6896,14.7358,308700.0
2012-05-18 13:00:00,19.17,19.22,19.13,19.2,342900.0,14.7435,14.7819,14.7127,14.7666,342900.0
2012-05-18 13:30:00,19.19,19.2,19.14,19.16,213200.0,14.7589,14.7666,14.7204,14.7358,213200.0
2012-05-18 14:00:00,19.15,19.16,19.08,19.13,245500.0,14.7281,14.7358,14.6743,14.7127,245500.0
2012-05-18 14:30:00,19.13,19.16,19.06,19.13,231900.0,14.7127,14.7358,14.6589,14.7127,231900.0
2012-05-18 15:00:00,19.13,19.17,19.08,19.09,309400.0,14.7127,14.7435,14.6743,14.682,309400.0
2012-05-18 15:30:00,19.09,19.15,19.06,19.12,593300.0,14.682,14.7281,14.6589,14.705,593300.0
2012-05-21 09:30:00,19.2,19.33,19.12,19.19,294000.0,14.7666,14.8665,14.705,14.7589,294000.0
2012-05-21 10:00:00,19.19,19.23,19.08,19.1,312500.0,14.7589,14.7896,14.6743,14.6896,312500.0
2012-05-21 10:30:00,19.11,19.2,19.1,19.13,323600.0,14.6973,14.7666,14.6896,14.7127,323600.0
2012-05-21 11:00:00,19.13,19.14,19.06,19.06,138200.0,14.7127,14.7204,14.6589,14.6589,138200.0
2012-05-21 11:30:00,19.07,19.1,19.04,19.07,169200.0,14.6666,14.6896,14.6435,14.6666,169200.0
2012-05-21 12:00:00,19.07,19.13,19.06,19.12,136300.0,14.6666,14.7127,14.6589,14.705,136300.0
2012-05-21 12:30:00,19.11,19.13,19.08,19.09,126800.0,14.6973,14.7127,14.6743,14.682,126800.0
2012-05-21 13:00:00,19.09,19.16,19.08,19.15,158800.0,14.682,14.7358,14.6743,14.7281,158800.0
2012-05-21 13:30:00,19.16,19.17,19.12,19.13,157300.0,14.7358,14.7435,14.705,14.7127,157300.0
2012-05-21 14:00:00,19.13,19.16,19.08,19.12,223500.0,14.7127,14.7358,14.6743,14.705,223500.0
2012-05-21 14:30:00,19.11,19.18,19.1,19.16,125100.0,14.6973,14.7512,14.6896,14.7358,125100.0
2012-05-21 15:00:00,19.15,19.16,19.08,19.11,354600.0,14.7281,14.7358,14.6743,14.6973,354600.0
2012-05-21 15:30:00,19.1,19.14,19.06,19.13,901500.0,14.6896,14.7204,14.6589,14.7127,901500.0
2012-05-22 09:30:00,19.17,19.27,19.09,19.14,181800.0,14.7435,14.8204,14.682,14.7204,181800.0
2012-05-22 10:00:00,19.14,19.28,19.13,19.26,207400.0,14.7204,14.8281,14.7127,14.8127,207400.0
2012-05-22 10:30:00,19.26,19.32,19.25,19.29,137900.0,14.8127,14.8588,14.805,14.8358,137900.0
2012-05-22 11:00:00,19.3,19.31,19.22,19.29,197100.0,14.8435,14.8512,14.7819,14.8358,197100.0
2012-05-22 11:30:00,19.29,19.34,19.27,19.31,189700.0,14.8358,14.8742,14.8204,14.8512,189700.0
2012-05-22 12:00:00,19.32,19.34,19.25,19.3,338400.0,14.8588,14.8742,14.805,14.8435,338400.0
2012-05-22 12:30:00,19.3,19.32,19.28,19.31,68200.0,14.8435,14.8588,14.8281,14.8512,68200.0
2012-05-22 13:00:00,19.31,19.35,19.28,19.3,260900.0,14.8512,14.8819,14.8281,14.8435,260900.0
2012-05-22 13:30:00,19.29,19.32,19.28,19.3,246100.0,14.8358,14.8588,14.8281,14.8435,246100.0
2012-05-22 14:00:00,19.31,19.34,19.26,19.34,241000.0,14.8512,14.8742,14.8127,14.8742,241000.0
2012-05-22 14:30:00,19.34,19.39,19.31,19.37,287800.0,14.8742,14.9127,14.8512,14.8973,287800.0
2012-05-22 15:00:00,19.36,19.37,19.29,19.3,472900.0,14.8896,14.8973,14.8358,14.8435,472900.0
2012-05-22 15:30:00,19.3,19.36,19.25,19.35,1036900.0,14.8435,14.8896,14.805,14.8819,1036900.0
2012-05-23 09:30:00,19.27,19.28,19.2,19.23,200300.0,14.8204,14.8281,14.7666,14.7896,200300.0
2012-05-23 10:00:00,19.24,19.31,19.17,19.18,411700.0,14.7973,14.8512,14.7435,14.7512,411700.0
2012-05-23 10:30:00,19.17,19.18,19.11,19.14,237200.0,14.7435,14.7512,14.6973,14.7204,237200.0
2012-05-23 11:00:00,19.15,19.21,19.14,19.17,139600.0,14.7281,14.7742,14.7204,14.7435,139600.0
2012-05-23 11:30:00,19.18,19.24,19.17,19.2,397300.0,14.7512,14.7973,14.7435,14.7666,397300.0
2012-05-23 12:00:00,19.2,19.21,19.05,19.06,146000.0,14.7666,14.7742,14.6512,14.6589,146000.0
2012-05-23 12:30:00,19.07,19.07,19.0,19.01,163600.0,14.6666,14.6666,14.6127,14.6204,163600.0
2012-05-23 13:00:00,19.01,19.05,18.99,19.05,176400.0,14.6204,14.6512,14.605,14.6512,176400.0
2012-05-23 13:30:00,19.05,19.09,19.03,19.05,142000.0,14.6512,14.682,14.6358,14.6512,142000.0
2012-05-23 14:00:00,19.04,19.05,18.98,18.98,177300.0,14.6435,14.6512,14.5974,14.5974,177300.0
2012-05-23 14:30:00,18.98,19.06,18.96,19.05,293000.0,14.5974,14.6589,14.582,14.6512,293000.0
2012-05-23 15:00:00,19.05,19.13,19.02,19.1,275600.0,14.6512,14.7127,14.6281,14.6896,275600.0
2012-05-23 15:30:00,19.1,19.2,19.1,19.15,554600.0,14.6896,14.7666,14.6896,14.7281,554600.0
2012-05-24 09:30:00,19.2,19.25,19.07,19.08,396100.0,14.7666,14.805,14.6666,14.6743,396100.0
2012-05-24 10:00:00,19.08,19.21,19.08,19.12,514700.0,14.6743,14.7742,14.6743,14.705,514700.0
2012-05-24 10:30:00,19.12,19.12,19.04,19.04,274000.0,14.705,14.705,14.6435,14.6435,274000.0
2012-05-24 11:00:00,19.03,19.08,19.03,19.06,135500.0,14.6358,14.6743,14.6358,14.6589,135500.0
2012-05-24 11:30:00,19.06,19.09,18.98,19.09,357300.0,14.6589,14.682,14.5974,14.682,357300.0
2012-05-24 12:00:00,19.09,19.09,19.01,19.08,272200.0,14.682,14.682,14.6204,14.6743,272200.0
2012-05-24 12:30:00,19.07,19.09,19.05,19.07,303000.0,14.6666,14.682,14.6512,14.6666,303000.0
2012-05-24 13:00:00,19.07,19.12,19.02,19.04,265600.0,14.6666,14.705,14.6281,14.6435,265600.0
2012-05-24 13:30:00,19.04,19.07,19.01,19.02,240000.0,14.6435,14.6666,14.6204,14.6281,240000.0
2012-05-24 14:00:00,19.01,19.07,19.0,19.04,214600.0,14.6204,14.6666,14.6127,14.6435,214600.0
2012-05-24 14:30:00,19.04,19.06,18.98,19.01,295200.0,14.6435,14.6589,14.5974,14.6204,295200.0
2012-05-24 15:00:00,19.01,19.05,18.97,19.0,441100.0,14.6204,14.6512,14.5897,14.6127,441100.0
2012-05-24 15:30:00,19.0,19.08,19.0,19.05,976300.0,14.6127,14.6743,14.6127,14.6512,976300.0
2012-05-25 09:30:00,19.1,19.24,19.04,19.24,140900.0,14.6896,14.7973,14.6435,14.7973,140900.0
2012-05-25 10:00:00,19.24,19.25,19.14,19.19,171100.0,14.7973,14.805,14.7204,14.7589,171100.0
2012-05-25 10:30:00,19.19,19.23,19.16,19.2,176700.0,14.7589,14.7896,14.7358,14.7666,176700.0
2012-05-25 11:00:00,19.21,19.3,19.21,19.27,201500.0,14.7742,14.8435,14.7742,14.8204,201500.0
2012-05-25 11:30:00,19.27,19.33,19.24,19.31,170100.0,14.8204,14.8665,14.7973,14.8512,170100.0
2012-05-25 12:00:00,19.31,19.32,19.28,19.3,217600.0,14.8512,14.8588,14.8281,14.8435,217600.0
2012-05-25 12:30:00,19.3,19.39,19.28,19.39,339900.0,14.8435,14.9127,14.8281,14.9127,339900.0
2012-05-25 13:00:00,19.38,19.39,19.35,19.36,75300.0,14.905,14.9127,14.8819,14.8896,75300.0
2012-05-25 13:30:00,19.36,19.36,19.33,19.34,74800.0,14.8896,14.8896,14.8665,14.8742,74800.0
2012-05-25 14:00:00,19.35,19.36,19.3,19.32,139500.0,14.8819,14.8896,14.8435,14.8588,139500.0
2012-05-25 14:30:00,19.32,19.33,19.26,19.31,245000.0,14.8588,14.8665,14.8127,14.8512,245000.0
2012-05-25 15:00:00,19.31,19.35,19.25,19.28,236800.0,14.8512,14.8819,14.805,14.8281,236800.0
2012-05-25 15:30:00,19.28,19.34,19.25,19.31,437500.0,14.8281,14.8742,14.805,14.8512,437500.0
2012-05-29 09:30:00,19.38,19.45,19.28,19.33,208200.0,14.905,14.9588,14.8281,14.8665,208200.0
2012-05-29 10:00:00,19.33,19.35,19.26,19.29,232000.0,14.8665,14.8819,14.8127,14.8358,232000.0
2012-05-29 10:30:00,19.29,19.34,19.27,19.27,147700.0,14.8358,14.8742,14.8204,14.8204,147700.0
2012-05-29 11:00:00,19.27,19.27,19.2,19.24,130300.0,14.8204,14.8204,14.7666,14.7973,130300.0
2012-05-29 11:30:00,19.24,19.29,19.19,19.28,177600.0,14.7973,14.8358,14.7589,14.8281,177600.0
2012-05-29 12:00:00,19.28,19.3,19.25,19.3,117800.0,14.8281,14.8435,14.805,14.8435,117800.0
2012-05-29 12:30:00,19.3,19.32,19.25,19.3,155100.0,14.8435,14.8588,14.805,14.8435,155100.0
2012-05-29 13:00:00,19.3,19.34,19.29,19.32,146800.0,14.8435,14.8742,14.8358,14.8588,146800.0
2012-05-29 13:30:00,19.33,19.38,19.3,19.37,121200.0,14.8665,14.905,14.8435,14.8973,121200.0
2012-05-29 14:00:00,19.38,19.41,19.36,19.4,311600.0,14.905,14.9281,14.8896,14.9204,311600.0
2012-05-29 14:30:00,19.39,19.41,19.37,19.39,190300.0,14.9127,14.9281,14.8973,14.9127,190300.0
2012-05-29 15:00:00,19.4,19.42,19.38,19.41,199600.0,14.9204,14.9358,14.905,14.9281,199600.0
2012-05-29 15:30:00,19.41,19.48,19.39,19.46,651000.0,14.9281,14.9819,14.9127,14.9665,651000.0
2012-05-30 09:30:00,19.29,19.39,19.22,19.37,238700.0,14.8665,14.9436,14.8126,14.9282,238700.0
2012-05-30 10:00:00,19.37,19.37,19.29,19.32,227400.0,14.9282,14.9282,14.8665,14.8897,227400.0
2012-05-30 10:30:00,19.32,19.34,19.28,19.29,141600.0,14.8897,14.9051,14.8588,14.8665,141600.0
2012-05-30 11:00:00,19.28,19.3,19.26,19.28,137700.0,14.8588,14.8742,14.8434,14.8588,137700.0
2012-05-30 11:30:00,19.29,19.31,19.25,19.3,225100.0,14.8665,14.8819,14.8357,14.8742,225100.0
2012-05-30 12:00:00,19.3,19.31,19.26,19.27,78500.0,14.8742,14.8819,14.8434,14.8511,78500.0
2012-05-30 12:30:00,19.26,19.28,19.23,19.27,92700.0,14.8434,14.8588,14.8203,14.8511,92700.0
2012-05-30 13:00:00,19.27,19.28,19.23,19.27,103300.0,14.8511,14.8588,14.8203,14.8511,103300.0
2012-05-30 13:30:00,19.27,19.37,19.27,19.35,253500.0,14.8511,14.9282,14.8511,14.9128,253500.0
2012-05-30 14:00:00,19.35,19.38,19.34,19.36,238200.0,14.9128,14.9359,14.9051,14.9205,238200.0
2012-05-30 14:30:00,19.36,19.37,19.34,19.36,200900.0,14.9205,14.9282,14.9051,14.9205,200900.0
2012-05-30 15:00:00,19.36,19.38,19.29,19.35,345000.0,14.9205,14.9359,14.8665,14.9128,345000.0
2012-05-30 15:30:00,19.35,19.35,19.27,19.3,466300.0,14.9128,14.9128,14.8511,14.8742,466300.0
2012-05-31 09:30:00,19.29,19.5,19.28,19.39,256500.0,14.8665,15.0284,14.8588,14.9436,256500.0
2012-05-31 10:00:00,19.39,19.43,19.33,19.38,277600.0,14.9436,14.9744,14.8974,14.9359,277600.0
2012-05-31 10:30:00,19.38,19.39,19.34,19.36,244100.0,14.9359,14.9436,14.9051,14.9205,244100.0
2012-05-31 11:00:00,19.35,19.45,19.3,19.44,379600.0,14.9128,14.9898,14.8742,14.9821,379600.0
2012-05-31 11:30:00,19.43,19.47,19.38,19.38,164600.0,14.9744,15.0053,14.9359,14.9359,164600.0
2012-05-31 12:00:00,19.38,19.44,19.35,19.41,190500.0,14.9359,14.9821,14.9128,14.959,190500.0
2012-05-31 12:30:00,19.4,19.43,19.37,19.39,186600.0,14.9513,14.9744,14.9282,14.9436,186600.0
2012-05-31 13:00:00,19.39,19.44,19.38,19.4,104800.0,14.9436,14.9821,14.9359,14.9513,104800.0
2012-05-31 13:30:00,19.4,19.41,19.36,19.39,201200.0,14.9513,14.959,14.9205,14.9436,201200.0
2012-05-31 14:00:00,19.39,19.43,19.38,19.41,154100.0,14.9436,14.9744,14.9359,14.959,154100.0
2012-05-31 14:30:00,19.4,19.45,19.38,19.43,192700.0,14.9513,14.9898,14.9359,14.9744,192700.0
2012-05-31 15:00:00,19.42,19.47,19.4,19.46,205600.0,14.9667,15.0053,14.9513,14.9976,205600.0
2012-05-31 15:30:00,19.46,19.48,19.37,19.37,1115400.0,14.9976,15.013,14.9282,14.9282,1115400.0
2012-06-01 09:30:00,19.15,19.47,19.02,19.04,309300.0,14.7586,15.0053,14.6584,14.6739,309300.0
2012-06-01 10:00:00,19.04,19.11,18.96,18.97,261400.0,14.6739,14.7278,14.6122,14.6199,261400.0
2012-06-01 10:30:00,18.97,18.98,18.88,18.9,244200.0,14.6199,14.6276,14.5506,14.566,244200.0
2012-06-01 11:00:00,18.9,18.9,18.81,18.84,183000.0,14.566,14.566,14.4966,14.5197,183000.0
2012-06-01 11:30:00,18.85,18.87,18.78,18.82,222400.0,14.5274,14.5428,14.4735,14.5043,222400.0
2012-06-01 12:00:00,18.82,18.84,18.77,18.77,206000.0,14.5043,14.5197,14.4658,14.4658,206000.0
2012-06-01 12:30:00,18.77,18.8,18.75,18.76,334600.0,14.4658,14.4889,14.4504,14.4581,334600.0
2012-06-01 13:00:00,18.76,18.8,18.76,18.77,108800.0,14.4581,14.4889,14.4581,14.4658,108800.0
2012-06-01 13:30:00,18.77,18.78,18.72,18.75,135900.0,14.4658,14.4735,14.4272,14.4504,135900.0
2012-06-01 14:00:00,18.74,18.8,18.71,18.8,214700.0,14.4427,14.4889,14.4195,14.4889,214700.0
2012-06-01 14:30:00,18.8,18.8,18.7,18.71,185500.0,14.4889,14.4889,14.4118,14.4195,185500.0
2012-06-01 15:00:00,18.71,18.76,18.7,18.72,286000.0,14.4195,14.4581,14.4118,14.4272,286000.0
2012-06-01 15:30:00,18.72,18.74,18.68,18.69,616900.0,14.4272,14.4427,14.3964,14.4041,616900.0
2012-06-04 09:30:00,18.67,18.75,18.63,18.66,211900.0,14.3887,14.4504,14.3579,14.381,211900.0
2012-06-04 10:00:00,18.65,18.69,18.59,18.64,319600.0,14.3733,14.4041,14.3271,14.3656,319600.0
2012-06-04 10:30:00,18.64,18.69,18.6,18.68,166800.0,14.3656,14.4041,14.3348,14.3964,166800.0
2012-06-04 11:00:00,18.68,18.69,18.6,18.6,141200.0,14.3964,14.4041,14.3348,14.3348,141200.0
2012-06-04 11:30:00,18.6,18.6,18.53,18.56,210700.0,14.3348,14.3348,14.2808,14.3039,210700.0
2012-06-04 12:00:00,18.56,18.58,18.45,18.45,249700.0,14.3039,14.3193,14.2192,14.2192,249700.0
2012-06-04 12:30:00,18.46,18.51,18.45,18.48,134400.0,14.2269,14.2654,14.2192,14.2423,134400.0
2012-06-04 13:00:00,18.48,18.51,18.45,18.46,122600.0,14.2423,14.2654,14.2192,14.2269,122600.0
2012-06-04 13:30:00,18.46,18.54,18.45,18.5,110300.0,14.2269,14.2885,14.2192,14.2577,110300.0
2012-06-04 14:00:00,18.5,18.59,18.49,18.59,125600.0,14.2577,14.3271,14.25,14.3271,125600.0
2012-06-04 14:30:00,18.59,18.64,18.55,18.56,231000.0,14.3271,14.3656,14.2962,14.3039,231000.0
2012-06-04 15:00:00,18.57,18.6,18.51,18.55,211200.0,14.3116,14.3348,14.2654,14.2962,211200.0
2012-06-04 15:30:00,18.55,18.6,18.51,18.58,379800.0,14.2962,14.3348,14.2654,14.3193,379800.0
2012-06-05 09:30:00,18.52,18.55,18.45,18.51,149100.0,14.2731,14.2962,14.2192,14.2654,149100.0
2012-06-05 10:00:00,18.52,18.6,18.51,18.59,208800.0,14.2731,14.3348,14.2654,14.3271,208800.0
2012-06-05 10:30:00,18.58,18.6,18.52,18.52,94400.0,14.3193,14.3348,14.2731,14.2731,94400.0
2012-06-05 11:00:00,18.52,18.56,18.52,18.55,104200.0,14.2731,14.3039,14.2731,14.2962,104200.0
2012-06-05 11:30:00,18.54,18.55,18.5,18.5,213500.0,14.2885,14.2962,14.2577,14.2577,213500.0
2012-06-05 12:00:00,18.5,18.57,18.5,18.57,258200.0,14.2577,14.3116,14.2577,14.3116,258200.0
2012-06-05 12:30:00,18.58,18.61,18.55,18.59,219700.0,14.3193,14.3425,14.2962,14.3271,219700.0
2012-06-05 13:00:00,18.59,18.59,18.55,18.57,111900.0,14.3271,14.3271,14.2962,14.3116,111900.0
2012-06-05 13:30:00,18.57,18.62,18.56,18.6,64600.0,14.3116,14.3502,14.3039,14.3348,64600.0
2012-06-05 14:00:00,18.59,18.63,18.58,18.62,65500.0,14.3271,14.3579,14.3193,14.3502,65500.0
2012-06-05 14:30:00,18.61,18.62,18.59,18.61,107700.0,14.3425,14.3502,14.3271,14.3425,107700.0
2012-06-05 15:00:00,18.62,18.64,18.59,18.6,101800.0,14.3502,14.3656,14.3271,14.3348,101800.0
2012-06-05 15:30:00,18.6,18.64,18.57,18.58,414300.0,14.3348,14.3656,14.3116,14.3193,414300.0
2012-06-06 09:30:00,18.64,18.7,18.58,18.67,182200.0,14.3656,14.4118,14.3193,14.3887,182200.0
2012-06-06 10:00:00,18.68,18.73,18.65,18.69,118300.0,14.3964,14.435,14.3733,14.4041,118300.0
2012-06-06 10:30:00,18.69,18.73,18.64,18.73,208200.0,14.4041,14.435,14.3656,14.435,208200.0
2012-06-06 11:00:00,18.73,18.8,18.72,18.79,182800.0,14.435,14.4889,14.4272,14.4812,182800.0
2012-06-06 11:30:00,18.78,18.82,18.75,18.82,84400.0,14.4735,14.5043,14.4504,14.5043,84400.0
2012-06-06 12:00:00,18.82,18.86,18.81,18.85,141100.0,14.5043,14.5351,14.4966,14.5274,141100.0
2012-06-06 12:30:00,18.84,18.86,18.81,18.81,68200.0,14.5197,14.5351,14.4966,14.4966,68200.0
2012-06-06 13:00:00,18.82,18.82,18.77,18.81,87000.0,14.5043,14.5043,14.4658,14.4966,87000.0
2012-06-06 13:30:00,18.82,18.85,18.77,18.78,113300.0,14.5043,14.5274,14.4658,14.4735,113300.0
2012-06-06 14:00:00,18.79,18.79,18.75,18.77,95900.0,14.4812,14.4812,14.4504,14.4658,95900.0
2012-06-06 14:30:00,18.78,18.82,18.77,18.8,225200.0,14.4735,14.5043,14.4658,14.4889,225200.0
2012-06-06 15:00:00,18.8,18.84,18.77,18.79,231900.0,14.4889,14.5197,14.4658,14.4812,231900.0
2012-06-06 15:30:00,18.79,18.87,18.78,18.87,446900.0,14.4812,14.5428,14.4735,14.5428,446900.0
2012-06-07 09:30:00,19.0,19.13,18.85,18.91,368700.0,14.643,14.7432,14.5274,14.5737,368700.0
2012-06-07 10:00:00,18.9,18.91,18.83,18.87,216200.0,14.566,14.5737,14.512,14.5428,216200.0
2012-06-07 10:30:00,18.88,18.92,18.85,18.91,191900.0,14.5506,14.5814,14.5274,14.5737,191900.0
2012-06-07 11:00:00,18.91,18.94,18.9,18.91,165900.0,14.5737,14.5968,14.566,14.5737,165900.0
2012-06-07 11:30:00,18.92,19.02,18.9,19.01,182100.0,14.5814,14.6584,14.566,14.6507,182100.0
2012-06-07 12:00:00,19.01,19.02,18.95,19.02,212700.0,14.6507,14.6584,14.6045,14.6584,212700.0
2012-06-07 12:30:00,19.02,19.03,18.98,19.0,352200.0,14.6584,14.6662,14.6276,14.643,352200.0
2012-06-07 13:00:00,18.99,19.01,18.96,18.97,156200.0,14.6353,14.6507,14.6122,14.6199,156200.0
2012-06-07 13:30:00,18.97,18.98,18.94,18.95,186100.0,14.6199,14.6276,14.5968,14.6045,186100.0
2012-06-07 14:00:00,18.95,18.95,18.88,18.89,231100.0,14.6045,14.6045,14.5506,14.5583,231100.0
2012-06-07 14:30:00,18.89,18.91,18.88,18.91,119300.0,14.5583,14.5737,14.5506,14.5737,119300.0
2012-06-07 15:00:00,18.91,18.93,18.88,18.91,311700.0,14.5737,14.5891,14.5506,14.5737,311700.0
2012-06-07 15:30:00,18.91,18.91,18.86,18.87,849100.0,14.5737,14.5737,14.5351,14.5428,849100.0
2012-06-08 09:30:00,18.87,19.0,18.84,18.97,351200.0,14.5428,14.643,14.5197,14.6199,351200.0
2012-06-08 10:00:00,18.96,19.02,18.93,19.02,415100.0,14.6122,14.6584,14.5891,14.6584,415100.0
2012-06-08 10:30:00,19.02,19.04,18.97,18.99,268600.0,14.6584,14.6739,14.6199,14.6353,268600.0
2012-06-08 11:00:00,18.98,18.99,18.9,18.93,153400.0,14.6276,14.6353,14.566,14.5891,153400.0
2012-06-08 11:30:00,18.92,18.96,18.92,18.95,226500.0,14.5814,14.6122,14.5814,14.6045,226500.0
2012-06-08 12:00:00,18.95,18.97,18.92,18.94,125800.0,14.6045,14.6199,14.5814,14.5968,125800.0
2012-06-08 12:30:00,18.94,18.97,18.94,18.97,115500.0,14.5968,14.6199,14.5968,14.6199,115500.0
2012-06-08 13:00:00,18.96,19.01,18.95,18.97,118900.0,14.6122,14.6507,14.6045,14.6199,118900.0
2012-06-08 13:30:00,18.97,19.0,18.95,19.0,115200.0,14.6199,14.643,14.6045,14.643,115200.0
2012-06-08 14:00:00,19.0,19.01,18.97,19.01,122800.0,14.643,14.6507,14.6199,14.6507,122800.0
2012-06-08 14:30:00,19.01,19.02,19.0,19.02,134900.0,14.6507,14.6584,14.643,14.6584,134900.0
2012-06-08 15:00:00,19.02,19.02,18.98,18.99,263600.0,14.6584,14.6584,14.6276,14.6353,263600.0
2012-06-08 15:30:00,18.99,19.05,18.98,19.05,466300.0,14.6353,14.6816,14.6276,14.6816,466300.0
2012-06-11 09:30:00,19.14,19.19,18.96,18.99,204400.0,14.7509,14.7895,14.6122,14.6353,204400.0
2012-06-11 10:00:00,18.98,19.02,18.95,18.99,150000.0,14.6276,14.6584,14.6045,14.6353,150000.0
2012-06-11 10:30:00,18.99,19.01,18.94,18.95,110400.0,14.6353,14.6507,14.5968,14.6045,110400.0
2012-06-11 11:00:00,18.95,18.98,18.9,18.94,237700.0,14.6045,14.6276,14.566,14.5968,237700.0
2012-06-11 11:30:00,18.93,18.97,18.88,18.93,90800.0,14.5891,14.6199,14.5506,14.5891,90800.0
2012-06-11 12:00:00,18.93,18.95,18.85,18.85,129200.0,14.5891,14.6045,14.5274,14.5274,129200.0
2012-06-11 12:30:00,18.85,18.88,18.82,18.85,103100.0,14.5274,14.5506,14.5043,14.5274,103100.0
2012-06-11 13:00:00,18.85,18.88,18.84,18.85,109800.0,14.5274,14.5506,14.5197,14.5274,109800.0
2012-06-11 13:30:00,18.85,18.91,18.84,18.91,194500.0,14.5274,14.5737,14.5197,14.5737,194500.0
2012-06-11 14:00:00,18.91,18.91,18.87,18.89,290200.0,14.5737,14.5737,14.5428,14.5583,290200.0
2012-06-11 14:30:00,18.88,18.91,18.87,18.9,159200.0,14.5506,14.5737,14.5428,14.566,159200.0
2012-06-11 15:00:00,18.89,18.92,18.88,18.9,190600.0,14.5583,14.5814,14.5506,14.566,190600.0
2012-06-11 15:30:00,18.91,18.93,18.81,18.82,582800.0,14.5737,14.5891,14.4966,14.5043,582800.0
2012-06-12 09:30:00,18.79,19.05,18.77,19.04,278700.0,14.4812,14.6816,14.4658,14.6739,278700.0
2012-06-12 10:00:00,19.04,19.04,18.93,18.94,377900.0,14.6739,14.6739,14.5891,14.5968,377900.0
2012-06-12 10:30:00,18.93,18.97,18.88,18.95,182200.0,14.5891,14.6199,14.5506,14.6045,182200.0
2012-06-12 11:00:00,18.96,19.05,18.94,19.0,237900.0,14.6122,14.6816,14.5968,14.643,237900.0
2012-06-12 11:30:00,19.01,19.01,18.96,18.96,65900.0,14.6507,14.6507,14.6122,14.6122,65900.0
2012-06-12 12:00:00,18.96,18.97,18.9,18.9,126400.0,14.6122,14.6199,14.566,14.566,126400.0
2012-06-12 12:30:00,18.9,18.93,18.89,18.9,94700.0,14.566,14.5891,14.5583,14.566,94700.0
2012-06-12 13:00:00,18.9,18.9,18.85,18.86,163700.0,14.566,14.566,14.5274,14.5351,163700.0
2012-06-12 13:30:00,18.87,18.89,18.81,18.82,186400.0,14.5428,14.5583,14.4966,14.5043,186400.0
2012-06-12 14:00:00,18.81,18.84,18.8,18.82,129800.0,14.4966,14.5197,14.4889,14.5043,129800.0
2012-06-12 14:30:00,18.83,18.9,18.82,18.85,181800.0,14.512,14.566,14.5043,14.5274,181800.0
2012-06-12 15:00:00,18.86,18.89,18.84,18.88,155400.0,14.5351,14.5583,14.5197,14.5506,155400.0
2012-06-12 15:30:00,18.88,18.93,18.87,18.91,430700.0,14.5506,14.5891,14.5428,14.5737,430700.0
2012-06-13 09:30:00,18.91,18.96,18.8,18.89,449100.0,14.5737,14.6122,14.4889,14.5583,449100.0
2012-06-13 10:00:00,18.88,18.92,18.86,18.87,332300.0,14.5506,14.5814,14.5351,14.5428,332300.0
2012-06-13 10:30:00,18.87,18.93,18.87,18.93,135500.0,14.5428,14.5891,14.5428,14.5891,135500.0
2012-06-13 11:00:00,18.93,18.93,18.87,18.87,112800.0,14.5891,14.5891,14.5428,14.5428,112800.0
2012-06-13 11:30:00,18.87,18.9,18.87,18.9,95600.0,14.5428,14.566,14.5428,14.566,95600.0
2012-06-13 12:00:00,18.89,18.94,18.87,18.94,147400.0,14.5583,14.5968,14.5428,14.5968,147400.0
2012-06-13 12:30:00,18.94,19.02,18.92,18.96,152400.0,14.5968,14.6584,14.5814,14.6122,152400.0
2012-06-13 13:00:00,18.97,18.98,18.93,18.98,87700.0,14.6199,14.6276,14.5891,14.6276,87700.0
2012-06-13 13:30:00,18.98,19.0,18.89,18.89,105900.0,14.6276,14.643,14.5583,14.5583,105900.0
2012-06-13 14:00:00,18.89,18.9,18.87,18.87,58200.0,14.5583,14.566,14.5428,14.5428,58200.0
2012-06-13 14:30:00,18.88,18.88,18.82,18.84,101500.0,14.5506,14.5506,14.5043,14.5197,101500.0
2012-06-13 15:00:00,18.83,18.85,18.75,18.75,190700.0,14.512,14.5274,14.4504,14.4504,190700.0
2012-06-13 15:30:00,18.75,18.78,18.72,18.78,416600.0,14.4504,14.4735,14.4272,14.4735,416600.0
2012-06-14 09:30:00,18.75,18.85,18.51,18.85,365600.0,14.4504,14.5274,14.2654,14.5274,365600.0
2012-06-14 10:00:00,18.84,18.85,18.73,18.74,228600.0,14.5197,14.5274,14.435,14.4427,228600.0
2012-06-14 10:30:00,18.74,18.82,18.72,18.82,231800.0,14.4427,14.5043,14.4272,14.5043,231800.0
2012-06-14 11:00:00,18.82,18.86,18.81,18.84,125300.0,14.5043,14.5351,14.4966,14.5197,125300.0
2012-06-14 11:30:00,18.85,18.87,18.81,18.81,93500.0,14.5274,14.5428,14.4966,14.4966,93500.0
2012-06-14 12:00:00,18.81,18.82,18.75,18.76,191800.0,14.4966,14.5043,14.4504,14.4581,191800.0
2012-06-14 12:30:00,18.75,18.78,18.75,18.76,103700.0,14.4504,14.4735,14.4504,14.4581,103700.0
2012-06-14 13:00:00,18.76,18.78,18.75,18.77,96300.0,14.4581,14.4735,14.4504,14.4658,96300.0
2012-06-14 13:30:00,18.77,18.8,18.75,18.75,231900.0,14.4658,14.4889,14.4504,14.4504,231900.0
2012-06-14 14:00:00,18.75,18.78,18.69,18.69,75600.0,14.4504,14.4735,14.4041,14.4041,75600.0
2012-06-14 14:30:00,18.69,18.7,18.67,18.68,85600.0,14.4041,14.4118,14.3887,14.3964,85600.0
2012-06-14 15:00:00,18.68,18.82,18.64,18.68,426500.0,14.3964,14.5043,14.3656,14.3964,426500.0
2012-06-14 15:30:00,18.68,18.78,18.67,18.73,432700.0,14.3964,14.4735,14.3887,14.435,432700.0
2012-06-15 09:30:00,18.75,18.8,18.65,18.72,502900.0,14.4504,14.4889,14.3733,14.4272,502900.0
2012-06-15 10:00:00,18.73,18.76,18.65,18.67,184000.0,14.435,14.4581,14.3733,14.3887,184000.0
2012-06-15 10:30:00,18.67,18.73,18.65,18.72,272100.0,14.3887,14.435,14.3733,14.4272,272100.0
2012-06-15 11:00:00,18.71,18.73,18.65,18.66,93800.0,14.4195,14.435,14.3733,14.381,93800.0
2012-06-15 11:30:00,18.66,18.68,18.61,18.62,181100.0,14.381,14.3964,14.3425,14.3502,181100.0
2012-06-15 12:00:00,18.61,18.64,18.6,18.61,95500.0,14.3425,14.3656,14.3348,14.3425,95500.0
2012-06-15 12:30:00,18.61,18.69,18.59,18.69,110900.0,14.3425,14.4041,14.3271,14.4041,110900.0
2012-06-15 13:00:00,18.69,18.72,18.68,18.69,103600.0,14.4041,14.4272,14.3964,14.4041,103600.0
2012-06-15 13:30:00,18.69,18.72,18.66,18.7,171800.0,14.4041,14.4272,14.381,14.4118,171800.0
2012-06-15 14:00:00,18.7,18.72,18.66,18.72,83200.0,14.4118,14.4272,14.381,14.4272,83200.0
2012-06-15 14:30:00,18.72,18.73,18.66,18.67,139100.0,14.4272,14.435,14.381,14.3887,139100.0
2012-06-15 15:00:00,18.68,18.75,18.67,18.73,282700.0,14.3964,14.4504,14.3887,14.435,282700.0
2012-06-15 15:30:00,18.72,18.8,18.72,18.75,446900.0,14.4272,14.4889,14.4272,14.4504,446900.0
2012-06-18 09:30:00,18.66,18.8,18.5,18.8,176500.0,14.381,14.4889,14.2577,14.4889,176500.0
2012-06-18 10:00:00,18.8,18.86,18.79,18.86,123900.0,14.4889,14.5351,14.4812,14.5351,123900.0
2012-06-18 10:30:00,18.86,18.93,18.81,18.81,206900.0,14.5351,14.5891,14.4966,14.4966,206900.0
2012-06-18 11:00:00,18.82,18.83,18.75,18.79,199600.0,14.5043,14.512,14.4504,14.4812,199600.0
2012-06-18 11:30:00,18.79,18.83,18.77,18.83,122500.0,14.4812,14.512,14.4658,14.512,122500.0
2012-06-18 12:00:00,18.82,18.82,18.78,18.82,86400.0,14.5043,14.5043,14.4735,14.5043,86400.0
2012-06-18 12:30:00,18.82,18.84,18.79,18.82,153800.0,14.5043,14.5197,14.4812,14.5043,153800.0
2012-06-18 13:00:00,18.82,18.93,18.82,18.9,112300.0,14.5043,14.5891,14.5043,14.566,112300.0
2012-06-18 13:30:00,18.91,18.92,18.87,18.91,122300.0,14.5737,14.5814,14.5428,14.5737,122300.0
2012-06-18 14:00:00,18.91,19.03,18.89,19.02,305800.0,14.5737,14.6662,14.5583,14.6584,305800.0
2012-06-18 14:30:00,19.02,19.03,19.0,19.02,152600.0,14.6584,14.6662,14.643,14.6584,152600.0
2012-06-18 15:00:00,19.02,19.04,18.96,19.0,311600.0,14.6584,14.6739,14.6122,14.643,311600.0
2012-06-18 15:30:00,19.0,19.04,18.95,19.03,559600.0,14.643,14.6739,14.6045,14.6662,559600.0
2012-06-19 09:30:00,19.03,19.15,18.95,19.02,435600.0,14.6662,14.7586,14.6045,14.6584,435600.0
2012-06-19 10:00:00,19.03,19.07,18.99,19.06,410700.0,14.6662,14.697,14.6353,14.6893,410700.0
2012-06-19 10:30:00,19.07,19.15,19.07,19.14,145700.0,14.697,14.7586,14.697,14.7509,145700.0
2012-06-19 11:00:00,19.14,19.18,19.13,19.15,107600.0,14.7509,14.7818,14.7432,14.7586,107600.0
2012-06-19 11:30:00,19.14,19.16,19.08,19.09,163600.0,14.7509,14.7663,14.7047,14.7124,163600.0
2012-06-19 12:00:00,19.09,19.1,19.07,19.09,61400.0,14.7124,14.7201,14.697,14.7124,61400.0
2012-06-19 12:30:00,19.09,19.14,19.08,19.12,103700.0,14.7124,14.7509,14.7047,14.7355,103700.0
2012-06-19 13:00:00,19.12,19.19,19.07,19.19,105300.0,14.7355,14.7895,14.697,14.7895,105300.0
2012-06-19 13:30:00,19.18,19.21,19.18,19.2,91500.0,14.7818,14.8049,14.7818,14.7972,91500.0
2012-06-19 14:00:00,19.19,19.2,19.13,19.13,105600.0,14.7895,14.7972,14.7432,14.7432,105600.0
2012-06-19 14:30:00,19.14,19.14,19.06,19.14,160700.0,14.7509,14.7509,14.6893,14.7509,160700.0
2012-06-19 15:00:00,19.14,19.21,19.11,19.18,176400.0,14.7509,14.8049,14.7278,14.7818,176400.0
2012-06-19 15:30:00,19.18,19.19,19.1,19.16,1045200.0,14.7818,14.7895,14.7201,14.7663,1045200.0
2012-06-20 09:30:00,19.14,19.35,19.14,19.34,286400.0,14.7509,14.9128,14.7509,14.9051,286400.0
2012-06-20 10:00:00,19.35,19.45,19.3,19.42,345100.0,14.9128,14.9898,14.8742,14.9667,345100.0
2012-06-20 10:30:00,19.42,19.42,19.3,19.34,181400.0,14.9667,14.9667,14.8742,14.9051,181400.0
2012-06-20 11:00:00,19.34,19.36,19.27,19.3,188900.0,14.9051,14.9205,14.8511,14.8742,188900.0
2012-06-20 11:30:00,19.3,19.35,19.29,19.3,79000.0,14.8742,14.9128,14.8665,14.8742,79000.0
2012-06-20 12:00:00,19.3,19.34,19.24,19.28,170700.0,14.8742,14.9051,14.828,14.8588,170700.0
2012-06-20 12:30:00,19.29,19.33,19.18,19.3,246200.0,14.8665,14.8974,14.7818,14.8742,246200.0
2012-06-20 13:00:00,19.3,19.38,19.29,19.35,188300.0,14.8742,14.9359,14.8665,14.9128,188300.0
2012-06-20 13:30:00,19.35,19.38,19.31,19.38,149700.0,14.9128,14.9359,14.8819,14.9359,149700.0
2012-06-20 14:00:00,19.38,19.42,19.31,19.36,213200.0,14.9359,14.9667,14.8819,14.9205,213200.0
2012-06-20 14:30:00,19.36,19.39,19.31,19.33,242200.0,14.9205,14.9436,14.8819,14.8974,242200.0
2012-06-20 15:00:00,19.34,19.39,19.3,19.38,361600.0,14.9051,14.9436,14.8742,14.9359,361600.0
2012-06-20 15:30:00,19.38,19.43,19.35,19.42,494600.0,14.9359,14.9744,14.9128,14.9667,494600.0
2012-06-21 09:30:00,19.51,19.55,19.39,19.4,208300.0,15.0361,15.0669,14.9436,14.9513,208300.0
2012-06-21 10:00:00,19.4,19.41,19.31,19.34,262100.0,14.9513,14.959,14.8819,14.9051,262100.0
2012-06-21 10:30:00,19.34,19.35,19.28,19.28,165700.0,14.9051,14.9128,14.8588,14.8588,165700.0
2012-06-21 11:00:00,19.28,19.29,19.06,19.11,472600.0,14.8588,14.8665,14.6893,14.7278,472600.0
2012-06-21 11:30:00,19.11,19.17,19.1,19.16,94100.0,14.7278,14.7741,14.7201,14.7663,94100.0
2012-06-21 12:00:00,19.15,19.16,19.05,19.05,107100.0,14.7586,14.7663,14.6816,14.6816,107100.0
2012-06-21 12:30:00,19.06,19.06,19.03,19.06,84200.0,14.6893,14.6893,14.6662,14.6893,84200.0
2012-06-21 13:00:00,19.05,19.08,18.99,19.0,105400.0,14.6816,14.7047,14.6353,14.643,105400.0
2012-06-21 13:30:00,18.99,19.01,18.94,18.98,137600.0,14.6353,14.6507,14.5968,14.6276,137600.0
2012-06-21 14:00:00,18.98,18.98,18.9,18.91,111600.0,14.6276,14.6276,14.566,14.5737,111600.0
2012-06-21 14:30:00,18.91,18.96,18.91,18.94,190900.0,14.5737,14.6122,14.5737,14.5968,190900.0
2012-06-21 15:00:00,18.93,18.96,18.91,18.95,271400.0,14.5891,14.6122,14.5737,14.6045,271400.0
2012-06-21 15:30:00,18.95,18.95,18.84,18.86,612700.0,14.6045,14.6045,14.5197,14.5351,612700.0
2012-06-22 09:30:00,18.94,19.07,18.89,18.93,195500.0,14.5968,14.697,14.5583,14.5891,195500.0
2012-06-22 10:00:00,18.93,18.97,18.91,18.92,119500.0,14.5891,14.6199,14.5737,14.5814,119500.0
2012-06-22 10:30:00,18.92,18.98,18.91,18.95,233400.0,14.5814,14.6276,14.5737,14.6045,233400.0
2012-06-22 11:00:00,18.95,19.01,18.93,19.0,224200.0,14.6045,14.6507,14.5891,14.643,224200.0
2012-06-22 11:30:00,18.99,19.03,18.97,19.03,126000.0,14.6353,14.6662,14.6199,14.6662,126000.0
2012-06-22 12:00:00,19.03,19.03,18.96,18.99,106800.0,14.6662,14.6662,14.6122,14.6353,106800.0
2012-06-22 12:30:00,19.0,19.01,18.96,18.97,196400.0,14.643,14.6507,14.6122,14.6199,196400.0
2012-06-22 13:00:00,18.98,19.02,18.95,19.02,92500.0,14.6276,14.6584,14.6045,14.6584,92500.0
2012-06-22 13:30:00,19.01,19.05,19.01,19.03,96900.0,14.6507,14.6816,14.6507,14.6662,96900.0
2012-06-22 14:00:00,19.03,19.03,18.97,18.99,85900.0,14.6662,14.6662,14.6199,14.6353,85900.0
2012-06-22 14:30:00,19.0,19.01,18.98,18.99,48600.0,14.643,14.6507,14.6276,14.6353,48600.0
2012-06-22 15:00:00,19.0,19.02,18.97,18.97,115600.0,14.643,14.6584,14.6199,14.6199,115600.0
2012-06-22 15:30:00,18.98,19.03,18.93,18.94,754100.0,14.6276,14.6662,14.5891,14.5968,754100.0
2012-06-25 09:30:00,18.76,18.81,18.64,18.64,238500.0,14.4581,14.4966,14.3656,14.3656,238500.0
2012-06-25 10:00:00,18.64,18.72,18.55,18.55,212000.0,14.3656,14.4272,14.2962,14.2962,212000.0
2012-06-25 10:30:00,18.55,18.59,18.46,18.46,299000.0,14.2962,14.3271,14.2269,14.2269,299000.0
2012-06-25 11:00:00,18.47,18.58,18.46,18.55,179100.0,14.2346,14.3193,14.2269,14.2962,179100.0
2012-06-25 11:30:00,18.55,18.57,18.5,18.54,124900.0,14.2962,14.3116,14.2577,14.2885,124900.0
2012-06-25 12:00:00,18.53,18.56,18.5,18.52,118000.0,14.2808,14.3039,14.2577,14.2731,118000.0
2012-06-25 12:30:00,18.52,18.57,18.52,18.57,106500.0,14.2731,14.3116,14.2731,14.3116,106500.0
2012-06-25 13:00:00,18.56,18.57,18.54,18.55,48000.0,14.3039,14.3116,14.2885,14.2962,48000.0
2012-06-25 13:30:00,18.54,18.59,18.54,18.59,121100.0,14.2885,14.3271,14.2885,14.3271,121100.0
2012-06-25 14:00:00,18.59,18.66,18.59,18.62,113800.0,14.3271,14.381,14.3271,14.3502,113800.0
2012-06-25 14:30:00,18.62,18.63,18.6,18.6,82300.0,14.3502,14.3579,14.3348,14.3348,82300.0
2012-06-25 15:00:00,18.6,18.68,18.57,18.63,181900.0,14.3348,14.3964,14.3116,14.3579,181900.0
2012-06-25 15:30:00,18.64,18.65,18.56,18.6,625200.0,14.3656,14.3733,14.3039,14.3348,625200.0
2012-06-26 09:30:00,18.59,18.67,18.46,18.52,220200.0,14.3271,14.3887,14.2269,14.2731,220200.0
2012-06-26 10:00:00,18.53,18.53,18.39,18.39,174400.0,14.2808,14.2808,14.1729,14.1729,174400.0
2012-06-26 10:30:00,18.39,18.44,18.38,18.43,176000.0,14.1729,14.2115,14.1652,14.2037,176000.0
2012-06-26 11:00:00,18.43,18.45,18.33,18.35,218600.0,14.2037,14.2192,14.1267,14.1421,218600.0
2012-06-26 11:30:00,18.34,18.43,18.34,18.39,200900.0,14.1344,14.2037,14.1344,14.1729,200900.0
2012-06-26 12:00:00,18.39,18.46,18.39,18.45,85000.0,14.1729,14.2269,14.1729,14.2192,85000.0
2012-06-26 12:30:00,18.44,18.53,18.44,18.53,127400.0,14.2115,14.2808,14.2115,14.2808,127400.0
2012-06-26 13:00:00,18.53,18.54,18.49,18.49,276400.0,14.2808,14.2885,14.25,14.25,276400.0
2012-06-26 13:30:00,18.5,18.5,18.45,18.49,112800.0,14.2577,14.2577,14.2192,14.25,112800.0
2012-06-26 14:00:00,18.49,18.54,18.48,18.49,148000.0,14.25,14.2885,14.2423,14.25,148000.0
2012-06-26 14:30:00,18.49,18.52,18.47,18.52,174600.0,14.25,14.2731,14.2346,14.2731,174600.0
2012-06-26 15:00:00,18.52,18.62,18.52,18.6,354100.0,14.2731,14.3502,14.2731,14.3348,354100.0
2012-06-26 15:30:00,18.59,18.62,18.57,18.58,560400.0,14.3271,14.3502,14.3116,14.3193,560400.0
2012-06-27 09:30:00,18.58,18.81,18.56,18.61,276000.0,14.3193,14.4966,14.3039,14.3425,276000.0
2012-06-27 10:00:00,18.62,18.74,18.61,18.73,192000.0,14.3502,14.4427,14.3425,14.435,192000.0
2012-06-27 10:30:00,18.73,18.73,18.58,18.6,297800.0,14.435,14.435,14.3193,14.3348,297800.0
2012-06-27 11:00:00,18.61,18.65,18.54,18.56,241700.0,14.3425,14.3733,14.2885,14.3039,241700.0
2012-06-27 11:30:00,18.56,18.61,18.56,18.61,157100.0,14.3039,14.3425,14.3039,14.3425,157100.0
2012-06-27 12:00:00,18.61,18.64,18.59,18.61,218200.0,14.3425,14.3656,14.3271,14.3425,218200.0
2012-06-27 12:30:00,18.61,18.62,18.56,18.56,98900.0,14.3425,14.3502,14.3039,14.3039,98900.0
2012-06-27 13:00:00,18.56,18.57,18.45,18.45,213800.0,14.3039,14.3116,14.2192,14.2192,213800.0
2012-06-27 13:30:00,18.45,18.46,18.39,18.4,411900.0,14.2192,14.2269,14.1729,14.1806,411900.0
2012-06-27 14:00:00,18.41,18.42,18.34,18.36,234800.0,14.1883,14.196,14.1344,14.1498,234800.0
2012-06-27 14:30:00,18.35,18.4,18.35,18.38,250100.0,14.1421,14.1806,14.1421,14.1652,250100.0
2012-06-27 15:00:00,18.38,18.45,18.38,18.41,299200.0,14.1652,14.2192,14.1652,14.1883,299200.0
2012-06-27 15:30:00,18.42,18.6,18.41,18.49,1091600.0,14.196,14.3348,14.1883,14.25,1091600.0
2012-06-28 09:30:00,18.35,18.47,18.35,18.37,147700.0,14.1421,14.2346,14.1421,14.1575,147700.0
2012-06-28 10:00:00,18.37,18.41,18.31,18.31,267800.0,14.1575,14.1883,14.1113,14.1113,267800.0
2012-06-28 10:30:00,18.31,18.31,18.22,18.25,201400.0,14.1113,14.1113,14.0419,14.065,201400.0
2012-06-28 11:00:00,18.24,18.3,18.23,18.3,280700.0,14.0573,14.1036,14.0496,14.1036,280700.0
2012-06-28 11:30:00,18.3,18.31,18.26,18.26,158200.0,14.1036,14.1113,14.0727,14.0727,158200.0
2012-06-28 12:00:00,18.27,18.29,18.24,18.27,206200.0,14.0804,14.0958,14.0573,14.0804,206200.0
2012-06-28 12:30:00,18.27,18.28,18.25,18.26,111700.0,14.0804,14.0881,14.065,14.0727,111700.0
2012-06-28 13:00:00,18.26,18.27,18.21,18.21,242000.0,14.0727,14.0804,14.0342,14.0342,242000.0
2012-06-28 13:30:00,18.22,18.23,18.15,18.15,374200.0,14.0419,14.0496,13.988,13.988,374200.0
2012-06-28 14:00:00,18.16,18.16,18.1,18.1,259800.0,13.9957,13.9957,13.9494,13.9494,259800.0
2012-06-28 14:30:00,18.1,18.18,18.09,18.18,251900.0,13.9494,14.0111,13.9417,14.0111,251900.0
2012-06-28 15:00:00,18.18,18.28,18.17,18.26,426800.0,14.0111,14.0881,14.0034,14.0727,426800.0
2012-06-28 15:30:00,18.26,18.38,18.26,18.36,1046900.0,14.0727,14.1652,14.0727,14.1498,1046900.0
2012-06-29 09:30:00,19.27,19.27,18.53,18.63,481500.0,14.8511,14.8511,14.2808,14.3579,481500.0
2012-06-29 10:00:00,18.62,18.72,18.58,18.71,291700.0,14.3502,14.4272,14.3193,14.4195,291700.0
2012-06-29 10:30:00,18.71,18.72,18.64,18.66,142300.0,14.4195,14.4272,14.3656,14.381,142300.0
2012-06-29 11:00:00,18.66,18.75,18.65,18.75,177000.0,14.381,14.4504,14.3733,14.4504,177000.0
2012-06-29 11:30:00,18.75,18.76,18.71,18.75,137900.0,14.4504,14.4581,14.4195,14.4504,137900.0
2012-06-29 12:00:00,18.74,18.75,18.71,18.73,51400.0,14.4427,14.4504,14.4195,14.435,51400.0
2012-06-29 12:30:00,18.74,18.79,18.73,18.79,112500.0,14.4427,14.4812,14.435,14.4812,112500.0
2012-06-29 13:00:00,18.79,18.81,18.78,18.78,134100.0,14.4812,14.4966,14.4735,14.4735,134100.0
2012-06-29 13:30:00,18.79,18.8,18.75,18.79,126100.0,14.4812,14.4889,14.4504,14.4812,126100.0
2012-06-29 14:00:00,18.79,18.79,18.73,18.77,129700.0,14.4812,14.4812,14.435,14.4658,129700.0
2012-06-29 14:30:00,18.77,18.77,18.73,18.76,134100.0,14.4658,14.4658,14.435,14.4581,134100.0
2012-06-29 15:00:00,18.76,18.8,18.73,18.79,234100.0,14.4581,14.4889,14.435,14.4812,234100.0
2012-06-29 15:30:00,18.79,18.83,18.75,18.83,639600.0,14.4812,14.512,14.4504,14.512,639600.0
2012-07-02 09:30:00,18.85,18.88,18.6,18.67,276200.0,14.5274,14.5506,14.3348,14.3887,276200.0
2012-07-02 10:00:00,18.66,18.67,18.52,18.55,334300.0,14.381,14.3887,14.2731,14.2962,334300.0
2012-07-02 10:30:00,18.55,18.56,18.5,18.51,190200.0,14.2962,14.3039,14.2577,14.2654,190200.0
2012-07-02 11:00:00,18.51,18.52,18.49,18.52,159600.0,14.2654,14.2731,14.25,14.2731,159600.0
2012-07-02 11:30:00,18.52,18.57,18.51,18.53,144700.0,14.2731,14.3116,14.2654,14.2808,144700.0
2012-07-02 12:00:00,18.53,18.54,18.51,18.52,133500.0,14.2808,14.2885,14.2654,14.2731,133500.0
2012-07-02 12:30:00,18.52,18.54,18.49,18.53,133800.0,14.2731,14.2885,14.25,14.2808,133800.0
2012-07-02 13:00:00,18.53,18.54,18.52,18.53,93800.0,14.2808,14.2885,14.2731,14.2808,93800.0
2012-07-02 13:30:00,18.54,18.54,18.47,18.48,174900.0,14.2885,14.2885,14.2346,14.2423,174900.0
2012-07-02 14:00:00,18.48,18.51,18.46,18.48,240400.0,14.2423,14.2654,14.2269,14.2423,240400.0
2012-07-02 14:30:00,18.48,18.51,18.47,18.5,193700.0,14.2423,14.2654,14.2346,14.2577,193700.0
2012-07-02 15:00:00,18.51,18.54,18.5,18.51,300100.0,14.2654,14.2885,14.2577,14.2654,300100.0
2012-07-02 15:30:00,18.52,18.57,18.51,18.56,766300.0,14.2731,14.3116,14.2654,14.3039,766300.0
2012-07-03 09:30:00,18.57,18.59,18.47,18.47,400300.0,14.3116,14.3271,14.2346,14.2346,400300.0
2012-07-03 10:00:00,18.47,18.51,18.46,18.5,232800.0,14.2346,14.2654,14.2269,14.2577,232800.0
2012-07-03 10:30:00,18.5,18.54,18.42,18.47,358200.0,14.2577,14.2885,14.196,14.2346,358200.0
2012-07-03 11:00:00,18.48,18.54,18.47,18.5,316000.0,14.2423,14.2885,14.2346,14.2577,316000.0
2012-07-03 11:30:00,18.49,18.5,18.44,18.45,280400.0,14.25,14.2577,14.2115,14.2192,280400.0
2012-07-03 12:00:00,18.46,18.46,18.4,18.43,537500.0,14.2269,14.2269,14.1806,14.2037,537500.0
2012-07-03 12:30:00,18.43,18.46,18.4,18.44,955100.0,14.2037,14.2269,14.1806,14.2115,955100.0
2012-07-05 09:30:00,18.42,18.42,18.05,18.11,685900.0,14.196,14.196,13.9109,13.9571,685900.0
2012-07-05 10:00:00,18.11,18.12,18.05,18.07,477700.0,13.9571,13.9648,13.9109,13.9263,477700.0
2012-07-05 10:30:00,18.07,18.1,18.03,18.03,329600.0,13.9263,13.9494,13.8955,13.8955,329600.0
2012-07-05 11:00:00,18.04,18.11,17.94,17.99,653900.0,13.9032,13.9571,13.8261,13.8646,653900.0
2012-07-05 11:30:00,17.99,18.06,17.98,17.99,290300.0,13.8646,13.9186,13.8569,13.8646,290300.0
2012-07-05 12:00:00,17.99,18.0,17.92,17.94,214700.0,13.8646,13.8723,13.8107,13.8261,214700.0
2012-07-05 12:30:00,17.94,17.94,17.91,17.92,270900.0,13.8261,13.8261,13.803,13.8107,270900.0
2012-07-05 13:00:00,17.93,18.0,17.92,17.99,200200.0,13.8184,13.8723,13.8107,13.8646,200200.0
2012-07-05 13:30:00,18.0,18.0,17.96,17.99,211100.0,13.8723,13.8723,13.8415,13.8646,211100.0
2012-07-05 14:00:00,18.0,18.0,17.97,17.97,253600.0,13.8723,13.8723,13.8492,13.8492,253600.0
2012-07-05 14:30:00,17.98,17.98,17.91,17.91,324700.0,13.8569,13.8569,13.803,13.803,324700.0
2012-07-05 15:00:00,17.92,17.97,17.89,17.91,631000.0,13.8107,13.8492,13.7876,13.803,631000.0
2012-07-05 15:30:00,17.92,17.92,17.75,17.78,1859500.0,13.8107,13.8107,13.6797,13.7028,1859500.0
2012-07-06 09:30:00,17.7,17.8,17.63,17.65,721900.0,13.6411,13.7182,13.5872,13.6026,721900.0
2012-07-06 10:00:00,17.66,17.67,17.54,17.67,314300.0,13.6103,13.618,13.5178,13.618,314300.0
2012-07-06 10:30:00,17.67,17.69,17.63,17.67,183100.0,13.618,13.6334,13.5872,13.618,183100.0
2012-07-06 11:00:00,17.67,17.67,17.62,17.64,173800.0,13.618,13.618,13.5795,13.5949,173800.0
2012-07-06 11:30:00,17.62,17.64,17.58,17.59,319100.0,13.5795,13.5949,13.5487,13.5564,319100.0
2012-07-06 12:00:00,17.59,17.67,17.58,17.67,352700.0,13.5564,13.618,13.5487,13.618,352700.0
2012-07-06 12:30:00,17.66,17.7,17.66,17.69,153400.0,13.6103,13.6411,13.6103,13.6334,153400.0
2012-07-06 13:00:00,17.7,17.7,17.65,17.66,245100.0,13.6411,13.6411,13.6026,13.6103,245100.0
2012-07-06 13:30:00,17.66,17.7,17.62,17.63,216100.0,13.6103,13.6411,13.5795,13.5872,216100.0
2012-07-06 14:00:00,17.63,17.63,17.58,17.58,269700.0,13.5872,13.5872,13.5487,13.5487,269700.0
2012-07-06 14:30:00,17.59,17.6,17.57,17.57,218700.0,13.5564,13.5641,13.541,13.541,218700.0
2012-07-06 15:00:00,17.57,17.58,17.52,17.56,539600.0,13.541,13.5487,13.5024,13.5332,539600.0
2012-07-06 15:30:00,17.56,17.67,17.55,17.6,1580700.0,13.5332,13.618,13.5255,13.5641,1580700.0
2012-07-09 09:30:00,17.32,17.53,17.28,17.41,609900.0,13.3483,13.5101,13.3175,13.4176,609900.0
2012-07-09 10:00:00,17.41,17.48,17.39,17.42,412300.0,13.4176,13.4716,13.4022,13.4254,412300.0
2012-07-09 10:30:00,17.42,17.42,17.3,17.3,365100.0,13.4254,13.4254,13.3329,13.3329,365100.0
2012-07-09 11:00:00,17.3,17.35,17.28,17.32,514600.0,13.3329,13.3714,13.3175,13.3483,514600.0
2012-07-09 11:30:00,17.31,17.32,17.22,17.23,224000.0,13.3406,13.3483,13.2712,13.2789,224000.0
2012-07-09 12:00:00,17.23,17.27,17.22,17.25,236000.0,13.2789,13.3097,13.2712,13.2943,236000.0
2012-07-09 12:30:00,17.26,17.26,17.18,17.19,330900.0,13.302,13.302,13.2404,13.2481,330900.0
2012-07-09 13:00:00,17.19,17.19,17.15,17.18,293700.0,13.2481,13.2481,13.2173,13.2404,293700.0
2012-07-09 13:30:00,17.19,17.2,17.14,17.16,432100.0,13.2481,13.2558,13.2096,13.225,432100.0
2012-07-09 14:00:00,17.16,17.22,17.15,17.16,300800.0,13.225,13.2712,13.2173,13.225,300800.0
2012-07-09 14:30:00,17.17,17.2,17.16,17.19,238400.0,13.2327,13.2558,13.225,13.2481,238400.0
2012-07-09 15:00:00,17.19,17.19,17.13,17.14,495100.0,13.2481,13.2481,13.2019,13.2096,495100.0
2012-07-09 15:30:00,17.13,17.15,17.08,17.09,1608900.0,13.2019,13.2173,13.1633,13.171,1608900.0
2012-07-10 09:30:00,16.8,17.05,16.77,17.03,869500.0,12.9475,13.1402,12.9244,13.1248,869500.0
2012-07-10 10:00:00,17.03,17.06,16.97,17.0,463500.0,13.1248,13.1479,13.0785,13.1017,463500.0
2012-07-10 10:30:00,16.99,17.05,16.98,17.02,556200.0,13.094,13.1402,13.0862,13.1171,556200.0
2012-07-10 11:00:00,17.02,17.06,17.0,17.05,558100.0,13.1171,13.1479,13.1017,13.1402,558100.0
2012-07-10 11:30:00,17.05,17.05,17.01,17.04,345300.0,13.1402,13.1402,13.1094,13.1325,345300.0
2012-07-10 12:00:00,17.05,17.05,17.03,17.04,73600.0,13.1402,13.1402,13.1248,13.1325,73600.0
2012-07-10 12:30:00,17.04,17.04,17.03,17.04,97300.0,13.1325,13.1325,13.1248,13.1325,97300.0
2012-07-10 13:00:00,17.03,17.04,16.99,17.0,218400.0,13.1248,13.1325,13.094,13.1017,218400.0
2012-07-10 13:30:00,17.0,17.02,16.98,17.01,341300.0,13.1017,13.1171,13.0862,13.1094,341300.0
2012-07-10 14:00:00,17.01,17.01,16.98,17.0,290300.0,13.1094,13.1094,13.0862,13.1017,290300.0
2012-07-10 14:30:00,17.0,17.01,16.95,16.98,403600.0,13.1017,13.1094,13.0631,13.0862,403600.0
2012-07-10 15:00:00,16.99,17.02,16.96,16.98,596500.0,13.094,13.1171,13.0708,13.0862,596500.0
2012-07-10 15:30:00,16.98,17.07,16.96,17.06,1720400.0,13.0862,13.1556,13.0708,13.1479,1720400.0
2012-07-11 09:30:00,17.04,17.07,16.96,16.96,448000.0,13.1325,13.1556,13.0708,13.0708,448000.0
2012-07-11 10:00:00,16.96,17.06,16.96,17.02,270000.0,13.0708,13.1479,13.0708,13.1171,270000.0
2012-07-11 10:30:00,17.02,17.02,16.98,17.0,167400.0,13.1171,13.1171,13.0862,13.1017,167400.0
2012-07-11 11:00:00,16.99,17.07,16.99,17.07,216200.0,13.094,13.1556,13.094,13.1556,216200.0
2012-07-11 11:30:00,17.07,17.1,17.06,17.06,207700.0,13.1556,13.1787,13.1479,13.1479,207700.0
2012-07-11 12:00:00,17.06,17.15,17.06,17.09,212900.0,13.1479,13.2173,13.1479,13.171,212900.0
2012-07-11 12:30:00,17.1,17.15,17.09,17.15,258200.0,13.1787,13.2173,13.171,13.2173,258200.0
2012-07-11 13:00:00,17.14,17.17,17.08,17.1,270400.0,13.2096,13.2327,13.1633,13.1787,270400.0
2012-07-11 13:30:00,17.1,17.13,17.08,17.1,292000.0,13.1787,13.2019,13.1633,13.1787,292000.0
2012-07-11 14:00:00,17.1,17.12,17.01,17.06,411300.0,13.1787,13.1941,13.1094,13.1479,411300.0
2012-07-11 14:30:00,17.05,17.09,17.02,17.04,191400.0,13.1402,13.171,13.1171,13.1325,191400.0
2012-07-11 15:00:00,17.04,17.07,17.01,17.01,248100.0,13.1325,13.1556,13.1094,13.1094,248100.0
2012-07-11 15:30:00,17.01,17.12,17.01,17.06,1289400.0,13.1094,13.1941,13.1094,13.1479,1289400.0
2012-07-12 09:30:00,16.86,16.86,16.51,16.52,737900.0,12.9938,12.9938,12.724,12.7317,737900.0
2012-07-12 10:00:00,16.51,16.52,16.4,16.41,684900.0,12.724,12.7317,12.6393,12.647,684900.0
2012-07-12 10:30:00,16.41,16.46,16.37,16.41,356400.0,12.647,12.6855,12.6161,12.647,356400.0
2012-07-12 11:00:00,16.41,16.41,16.33,16.38,478700.0,12.647,12.647,12.5853,12.6238,478700.0
2012-07-12 11:30:00,16.38,16.41,16.34,16.41,332500.0,12.6238,12.647,12.593,12.647,332500.0
2012-07-12 12:00:00,16.41,16.41,16.38,16.38,300500.0,12.647,12.647,12.6238,12.6238,300500.0
2012-07-12 12:30:00,16.38,16.41,16.34,16.36,500600.0,12.6238,12.647,12.593,12.6084,500600.0
2012-07-12 13:00:00,16.36,16.39,16.34,16.35,295900.0,12.6084,12.6315,12.593,12.6007,295900.0
2012-07-12 13:30:00,16.36,16.37,16.35,16.35,274900.0,12.6084,12.6161,12.6007,12.6007,274900.0
2012-07-12 14:00:00,16.35,16.39,16.34,16.35,426400.0,12.6007,12.6315,12.593,12.6007,426400.0
2012-07-12 14:30:00,16.36,16.37,16.32,16.33,265200.0,12.6084,12.6161,12.5776,12.5853,265200.0
2012-07-12 15:00:00,16.32,16.33,16.24,16.24,776500.0,12.5776,12.5853,12.5159,12.5159,776500.0
2012-07-12 15:30:00,16.25,16.32,16.22,16.24,1476300.0,12.5236,12.5776,12.5005,12.5159,1476300.0
2012-07-13 09:30:00,16.25,16.37,16.25,16.36,346300.0,12.5236,12.6161,12.5236,12.6084,346300.0
2012-07-13 10:00:00,16.36,16.44,16.29,16.3,497500.0,12.6084,12.6701,12.5545,12.5622,497500.0
2012-07-13 10:30:00,16.3,16.3,16.24,16.26,387300.0,12.5622,12.5622,12.5159,12.5314,387300.0
2012-07-13 11:00:00,16.27,16.27,16.19,16.22,281900.0,12.5391,12.5391,12.4774,12.5005,281900.0
2012-07-13 11:30:00,16.23,16.24,16.16,16.16,250500.0,12.5082,12.5159,12.4543,12.4543,250500.0
2012-07-13 12:00:00,16.16,16.21,16.12,16.13,212000.0,12.4543,12.4928,12.4235,12.4312,212000.0
2012-07-13 12:30:00,16.12,16.17,16.12,16.14,216300.0,12.4235,12.462,12.4235,12.4389,216300.0
2012-07-13 13:00:00,16.14,16.15,16.13,16.14,134900.0,12.4389,12.4466,12.4312,12.4389,134900.0
2012-07-13 13:30:00,16.14,16.2,16.11,16.14,317500.0,12.4389,12.4851,12.4158,12.4389,317500.0
2012-07-13 14:00:00,16.15,16.18,16.14,16.15,169100.0,12.4466,12.4697,12.4389,12.4466,169100.0
2012-07-13 14:30:00,16.14,16.17,16.14,16.16,209200.0,12.4389,12.462,12.4389,12.4543,209200.0
2012-07-13 15:00:00,16.17,16.2,16.15,16.16,709400.0,12.462,12.4851,12.4466,12.4543,709400.0
2012-07-13 15:30:00,16.17,16.2,16.15,16.16,943400.0,12.462,12.4851,12.4466,12.4543,943400.0
2012-07-16 09:30:00,16.03,16.04,15.91,15.94,685400.0,12.3541,12.3618,12.2616,12.2847,685400.0
2012-07-16 10:00:00,15.94,16.01,15.93,16.01,368400.0,12.2847,12.3387,12.277,12.3387,368400.0
2012-07-16 10:30:00,16.0,16.04,15.96,15.97,450900.0,12.331,12.3618,12.3001,12.3079,450900.0
2012-07-16 11:00:00,15.97,16.01,15.9,15.9,328300.0,12.3079,12.3387,12.2539,12.2539,328300.0
2012-07-16 11:30:00,15.9,15.94,15.87,15.88,311300.0,12.2539,12.2847,12.2308,12.2385,311300.0
2012-07-16 12:00:00,15.88,15.91,15.85,15.86,193000.0,12.2385,12.2616,12.2154,12.2231,193000.0
2012-07-16 12:30:00,15.87,15.87,15.75,15.76,449200.0,12.2308,12.2308,12.1383,12.146,449200.0
2012-07-16 13:00:00,15.76,15.79,15.72,15.74,371700.0,12.146,12.1691,12.1152,12.1306,371700.0
2012-07-16 13:30:00,15.74,15.79,15.67,15.77,916600.0,12.1306,12.1691,12.0767,12.1537,916600.0
2012-07-16 14:00:00,15.76,15.78,15.72,15.74,732300.0,12.146,12.1614,12.1152,12.1306,732300.0
2012-07-16 14:30:00,15.74,15.76,15.72,15.75,361600.0,12.1306,12.146,12.1152,12.1383,361600.0
2012-07-16 15:00:00,15.74,15.75,15.68,15.68,456600.0,12.1306,12.1383,12.0844,12.0844,456600.0
2012-07-16 15:30:00,15.68,15.71,15.62,15.64,1270900.0,12.0844,12.1075,12.0381,12.0535,1270900.0
2012-07-17 09:30:00,15.73,15.73,15.55,15.59,551400.0,12.1229,12.1229,11.9842,12.015,551400.0
2012-07-17 10:00:00,15.59,15.59,15.42,15.43,583600.0,12.015,12.015,11.884,11.8917,583600.0
2012-07-17 10:30:00,15.43,15.45,15.35,15.36,518700.0,11.8917,11.9071,11.83,11.8377,518700.0
2012-07-17 11:00:00,15.35,15.42,15.31,15.32,629000.0,11.83,11.884,11.7992,11.8069,629000.0
2012-07-17 11:30:00,15.31,15.35,15.29,15.3,461700.0,11.7992,11.83,11.7838,11.7915,461700.0
2012-07-17 12:00:00,15.31,15.37,15.27,15.27,603700.0,11.7992,11.8454,11.7684,11.7684,603700.0
2012-07-17 12:30:00,15.28,15.28,15.22,15.23,336100.0,11.7761,11.7761,11.7298,11.7375,336100.0
2012-07-17 13:00:00,15.24,15.43,15.23,15.39,928300.0,11.7453,11.8917,11.7375,11.8609,928300.0
2012-07-17 13:30:00,15.39,15.43,15.35,15.36,328900.0,11.8609,11.8917,11.83,11.8377,328900.0
2012-07-17 14:00:00,15.36,15.39,15.35,15.36,304300.0,11.8377,11.8609,11.83,11.8377,304300.0
2012-07-17 14:30:00,15.36,15.4,15.36,15.39,320500.0,11.8377,11.8686,11.8377,11.8609,320500.0
2012-07-17 15:00:00,15.38,15.48,15.37,15.45,847100.0,11.8532,11.9302,11.8454,11.9071,847100.0
2012-07-17 15:30:00,15.46,15.48,15.43,15.45,1087700.0,11.9148,11.9302,11.8917,11.9071,1087700.0
2012-07-18 09:30:00,15.45,15.72,15.41,15.66,1221300.0,11.9071,12.1152,11.8763,12.0689,1221300.0
2012-07-18 10:00:00,15.65,15.72,15.55,15.63,573400.0,12.0612,12.1152,11.9842,12.0458,573400.0
2012-07-18 10:30:00,15.63,15.66,15.53,15.54,490800.0,12.0458,12.0689,11.9688,11.9765,490800.0
2012-07-18 11:00:00,15.53,15.64,15.52,15.61,605900.0,11.9688,12.0535,11.961,12.0304,605900.0
2012-07-18 11:30:00,15.6,15.61,15.55,15.55,517200.0,12.0227,12.0304,11.9842,11.9842,517200.0
2012-07-18 12:00:00,15.55,15.62,15.4,15.57,6127800.0,11.9842,12.0381,11.8686,11.9996,6127800.0
2012-07-18 12:30:00,15.57,15.57,15.49,15.51,320200.0,11.9996,11.9996,11.9379,11.9533,320200.0
2012-07-18 13:00:00,15.51,15.7,15.51,15.62,768000.0,11.9533,12.0998,11.9533,12.0381,768000.0
2012-07-18 13:30:00,15.63,15.63,15.56,15.59,366200.0,12.0458,12.0458,11.9919,12.015,366200.0
2012-07-18 14:00:00,15.6,15.62,15.56,15.59,330400.0,12.0227,12.0381,11.9919,12.015,330400.0
2012-07-18 14:30:00,15.59,15.6,15.52,15.52,288400.0,12.015,12.0227,11.961,11.961,288400.0
2012-07-18 15:00:00,15.53,15.63,15.52,15.63,459200.0,11.9688,12.0458,11.961,12.0458,459200.0
2012-07-18 15:30:00,15.63,15.69,15.59,15.67,1634500.0,12.0458,12.0921,12.015,12.0767,1634500.0
2012-07-19 09:30:00,15.7,15.7,15.5,15.55,492000.0,12.0998,12.0998,11.9456,11.9842,492000.0
2012-07-19 10:00:00,15.55,15.59,15.51,15.59,356700.0,11.9842,12.015,11.9533,12.015,356700.0
2012-07-19 10:30:00,15.59,15.64,15.56,15.56,463700.0,12.015,12.0535,11.9919,11.9919,463700.0
2012-07-19 11:00:00,15.57,15.59,15.5,15.52,180200.0,11.9996,12.015,11.9456,11.961,180200.0
2012-07-19 11:30:00,15.52,15.52,15.47,15.48,332700.0,11.961,11.961,11.9225,11.9302,332700.0
2012-07-19 12:00:00,15.48,15.48,15.4,15.42,316000.0,11.9302,11.9302,11.8686,11.884,316000.0
2012-07-19 12:30:00,15.41,15.44,15.38,15.38,154100.0,11.8763,11.8994,11.8532,11.8532,154100.0
2012-07-19 13:00:00,15.38,15.39,15.34,15.35,190700.0,11.8532,11.8609,11.8223,11.83,190700.0
2012-07-19 13:30:00,15.34,15.38,15.32,15.36,447400.0,11.8223,11.8532,11.8069,11.8377,447400.0
2012-07-19 14:00:00,15.35,15.38,15.33,15.36,187800.0,11.83,11.8532,11.8146,11.8377,187800.0
2012-07-19 14:30:00,15.36,15.4,15.34,15.34,250000.0,11.8377,11.8686,11.8223,11.8223,250000.0
2012-07-19 15:00:00,15.34,15.44,15.34,15.41,634000.0,11.8223,11.8994,11.8223,11.8763,634000.0
2012-07-19 15:30:00,15.41,15.43,15.33,15.37,948700.0,11.8763,11.8917,11.8146,11.8454,948700.0
2012-07-20 09:30:00,15.23,15.27,15.09,15.25,496500.0,11.7375,11.7684,11.6297,11.753,496500.0
2012-07-20 10:00:00,15.26,15.26,15.14,15.17,351800.0,11.7607,11.7607,11.6682,11.6913,351800.0
2012-07-20 10:30:00,15.17,15.18,15.13,15.17,279600.0,11.6913,11.699,11.6605,11.6913,279600.0
2012-07-20 11:00:00,15.17,15.18,15.14,15.18,209900.0,11.6913,11.699,11.6682,11.699,209900.0
2012-07-20 11:30:00,15.18,15.2,15.13,15.15,215700.0,11.699,11.7144,11.6605,11.6759,215700.0
2012-07-20 12:00:00,15.15,15.15,15.08,15.15,264300.0,11.6759,11.6759,11.6219,11.6759,264300.0
2012-07-20 12:30:00,15.15,15.15,15.04,15.08,357000.0,11.6759,11.6759,11.5911,11.6219,357000.0
2012-07-20 13:00:00,15.08,15.11,15.06,15.09,362900.0,11.6219,11.6451,11.6065,11.6297,362900.0
2012-07-20 13:30:00,15.09,15.14,15.09,15.12,149000.0,11.6297,11.6682,11.6297,11.6528,149000.0
2012-07-20 14:00:00,15.12,15.13,15.06,15.08,224500.0,11.6528,11.6605,11.6065,11.6219,224500.0
2012-07-20 14:30:00,15.08,15.08,15.05,15.05,189700.0,11.6219,11.6219,11.5988,11.5988,189700.0
2012-07-20 15:00:00,15.05,15.08,15.04,15.08,340800.0,11.5988,11.6219,11.5911,11.6219,340800.0
2012-07-20 15:30:00,15.08,15.1,15.05,15.07,867800.0,11.6219,11.6374,11.5988,11.6142,867800.0
2012-07-23 09:30:00,14.96,15.27,14.96,15.19,883100.0,11.5295,11.7684,11.5295,11.7067,883100.0
2012-07-23 10:00:00,15.18,15.19,15.09,15.09,290100.0,11.699,11.7067,11.6297,11.6297,290100.0
2012-07-23 10:30:00,15.09,15.12,15.01,15.01,412500.0,11.6297,11.6528,11.568,11.568,412500.0
2012-07-23 11:00:00,15.01,15.05,14.87,14.94,610400.0,11.568,11.5988,11.4601,11.5141,610400.0
2012-07-23 11:30:00,14.94,14.99,14.92,14.96,342700.0,11.5141,11.5526,11.4986,11.5295,342700.0
2012-07-23 12:00:00,14.96,14.99,14.92,14.93,109800.0,11.5295,11.5526,11.4986,11.5063,109800.0
2012-07-23 12:30:00,14.93,14.94,14.9,14.92,178900.0,11.5063,11.5141,11.4832,11.4986,178900.0
2012-07-23 13:00:00,14.92,15.04,14.91,15.02,482400.0,11.4986,11.5911,11.4909,11.5757,482400.0
2012-07-23 13:30:00,15.02,15.03,14.97,15.0,127400.0,11.5757,11.5834,11.5372,11.5603,127400.0
2012-07-23 14:00:00,15.0,15.0,14.96,14.96,134500.0,11.5603,11.5603,11.5295,11.5295,134500.0
2012-07-23 14:30:00,14.96,14.96,14.87,14.95,334000.0,11.5295,11.5295,11.4601,11.5218,334000.0
2012-07-23 15:00:00,14.95,14.98,14.89,14.94,373000.0,11.5218,11.5449,11.4755,11.5141,373000.0
2012-07-23 15:30:00,14.94,14.98,14.9,14.92,656300.0,11.5141,11.5449,11.4832,11.4986,656300.0
2012-07-24 09:30:00,14.93,14.99,14.74,14.75,540200.0,11.5063,11.5526,11.3599,11.3676,540200.0
2012-07-24 10:00:00,14.74,14.86,14.74,14.85,821300.0,11.3599,11.4524,11.3599,11.4447,821300.0
2012-07-24 10:30:00,14.85,14.9,14.81,14.9,502200.0,11.4447,11.4832,11.4139,11.4832,502200.0
2012-07-24 11:00:00,14.89,14.92,14.83,14.86,245300.0,11.4755,11.4986,11.4293,11.4524,245300.0
2012-07-24 11:30:00,14.85,14.86,14.77,14.83,355900.0,11.4447,11.4524,11.383,11.4293,355900.0
2012-07-24 12:00:00,14.83,14.93,14.82,14.87,522600.0,11.4293,11.5063,11.4216,11.4601,522600.0
2012-07-24 12:30:00,14.88,14.92,14.85,14.87,241100.0,11.4678,11.4986,11.4447,11.4601,241100.0
2012-07-24 13:00:00,14.87,14.9,14.8,14.8,302900.0,11.4601,11.4832,11.4062,11.4062,302900.0
2012-07-24 13:30:00,14.81,14.84,14.79,14.82,425400.0,11.4139,11.437,11.3984,11.4216,425400.0
2012-07-24 14:00:00,14.81,14.82,14.77,14.77,267400.0,11.4139,11.4216,11.383,11.383,267400.0
2012-07-24 14:30:00,14.77,14.79,14.74,14.75,233700.0,11.383,11.3984,11.3599,11.3676,233700.0
2012-07-24 15:00:00,14.76,14.78,14.7,14.74,428000.0,11.3753,11.3907,11.3291,11.3599,428000.0
2012-07-24 15:30:00,14.75,14.82,14.73,14.79,937800.0,11.3676,11.4216,11.3522,11.3984,937800.0
2012-07-25 09:30:00,14.86,14.9,14.77,14.83,578400.0,11.4524,11.4832,11.383,11.4293,578400.0
2012-07-25 10:00:00,14.82,14.83,14.79,14.81,242400.0,11.4216,11.4293,11.3984,11.4139,242400.0
2012-07-25 10:30:00,14.8,14.81,14.74,14.74,272800.0,11.4062,11.4139,11.3599,11.3599,272800.0
2012-07-25 11:00:00,14.74,14.79,14.73,14.73,198200.0,11.3599,11.3984,11.3522,11.3522,198200.0
2012-07-25 11:30:00,14.74,14.76,14.69,14.72,545600.0,11.3599,11.3753,11.3214,11.3445,545600.0
2012-07-25 12:00:00,14.72,14.73,14.68,14.7,205100.0,11.3445,11.3522,11.3137,11.3291,205100.0
2012-07-25 12:30:00,14.7,14.71,14.65,14.65,206500.0,11.3291,11.3368,11.2906,11.2906,206500.0
2012-07-25 13:00:00,14.66,14.69,14.63,14.64,260700.0,11.2983,11.3214,11.2751,11.2828,260700.0
2012-07-25 13:30:00,14.64,14.71,14.64,14.71,243600.0,11.2828,11.3368,11.2828,11.3368,243600.0
2012-07-25 14:00:00,14.71,14.71,14.68,14.7,161100.0,11.3368,11.3368,11.3137,11.3291,161100.0
2012-07-25 14:30:00,14.7,14.71,14.69,14.7,173400.0,11.3291,11.3368,11.3214,11.3291,173400.0
2012-07-25 15:00:00,14.7,14.75,14.64,14.68,364900.0,11.3291,11.3676,11.2828,11.3137,364900.0
2012-07-25 15:30:00,14.67,14.71,14.63,14.68,556100.0,11.306,11.3368,11.2751,11.3137,556100.0
2012-07-26 09:30:00,14.83,14.89,14.69,14.69,267000.0,11.4293,11.4755,11.3214,11.3214,267000.0
2012-07-26 10:00:00,14.69,14.79,14.66,14.71,288500.0,11.3214,11.3984,11.2983,11.3368,288500.0
2012-07-26 10:30:00,14.71,14.73,14.67,14.7,149100.0,11.3368,11.3522,11.306,11.3291,149100.0
2012-07-26 11:00:00,14.7,14.7,14.64,14.67,275600.0,11.3291,11.3291,11.2828,11.306,275600.0
2012-07-26 11:30:00,14.67,14.68,14.62,14.66,148100.0,11.306,11.3137,11.2674,11.2983,148100.0
2012-07-26 12:00:00,14.65,14.67,14.64,14.65,240900.0,11.2906,11.306,11.2828,11.2906,240900.0
2012-07-26 12:30:00,14.65,14.67,14.64,14.65,170400.0,11.2906,11.306,11.2828,11.2906,170400.0
2012-07-26 13:00:00,14.65,14.72,14.65,14.7,162500.0,11.2906,11.3445,11.2906,11.3291,162500.0
2012-07-26 13:30:00,14.7,14.71,14.67,14.67,140700.0,11.3291,11.3368,11.306,11.306,140700.0
2012-07-26 14:00:00,14.67,14.74,14.67,14.74,158000.0,11.306,11.3599,11.306,11.3599,158000.0
2012-07-26 14:30:00,14.74,14.74,14.71,14.74,121500.0,11.3599,11.3599,11.3368,11.3599,121500.0
2012-07-26 15:00:00,14.74,14.74,14.67,14.68,255500.0,11.3599,11.3599,11.306,11.3137,255500.0
2012-07-26 15:30:00,14.67,14.73,14.67,14.7,544000.0,11.306,11.3522,11.306,11.3291,544000.0
2012-07-27 09:30:00,14.75,14.82,14.69,14.8,302200.0,11.3676,11.4216,11.3214,11.4062,302200.0
2012-07-27 10:00:00,14.8,14.91,14.8,14.91,336500.0,11.4062,11.4909,11.4062,11.4909,336500.0
2012-07-27 10:30:00,14.91,14.95,14.87,14.92,215700.0,11.4909,11.5218,11.4601,11.4986,215700.0
2012-07-27 11:00:00,14.91,14.92,14.87,14.9,137100.0,11.4909,11.4986,11.4601,11.4832,137100.0
2012-07-27 11:30:00,14.9,14.92,14.88,14.91,223400.0,11.4832,11.4986,11.4678,11.4909,223400.0
2012-07-27 12:00:00,14.91,14.91,14.87,14.87,83600.0,11.4909,11.4909,11.4601,11.4601,83600.0
2012-07-27 12:30:00,14.88,14.9,14.85,14.87,129300.0,11.4678,11.4832,11.4447,11.4601,129300.0
2012-07-27 13:00:00,14.87,14.92,14.85,14.92,236300.0,11.4601,11.4986,11.4447,11.4986,236300.0
2012-07-27 13:30:00,14.92,14.95,14.9,14.93,238400.0,11.4986,11.5218,11.4832,11.5063,238400.0
2012-07-27 14:00:00,14.93,14.94,14.9,14.92,205800.0,11.5063,11.5141,11.4832,11.4986,205800.0
2012-07-27 14:30:00,14.92,15.01,14.92,15.01,768700.0,11.4986,11.568,11.4986,11.568,768700.0
2012-07-27 15:00:00,15.01,15.08,15.0,15.05,607600.0,11.568,11.6219,11.5603,11.5988,607600.0
2012-07-27 15:30:00,15.05,15.11,15.02,15.08,1528600.0,11.5988,11.6451,11.5757,11.6219,1528600.0
2012-07-30 09:30:00,15.03,15.03,14.89,14.94,238400.0,11.5834,11.5834,11.4755,11.5141,238400.0
2012-07-30 10:00:00,14.93,15.0,14.93,14.98,229600.0,11.5063,11.5603,11.5063,11.5449,229600.0
2012-07-30 10:30:00,14.98,15.02,14.96,14.96,268800.0,11.5449,11.5757,11.5295,11.5295,268800.0
2012-07-30 11:00:00,14.96,14.97,14.9,14.93,170300.0,11.5295,11.5372,11.4832,11.5063,170300.0
2012-07-30 11:30:00,14.93,14.95,14.87,14.94,218400.0,11.5063,11.5218,11.4601,11.5141,218400.0
2012-07-30 12:00:00,14.94,14.98,14.92,14.94,261200.0,11.5141,11.5449,11.4986,11.5141,261200.0
2012-07-30 12:30:00,14.94,14.97,14.92,14.94,204600.0,11.5141,11.5372,11.4986,11.5141,204600.0
2012-07-30 13:00:00,14.94,14.96,14.93,14.96,62400.0,11.5141,11.5295,11.5063,11.5295,62400.0
2012-07-30 13:30:00,14.95,14.98,14.94,14.94,244400.0,11.5218,11.5449,11.5141,11.5141,244400.0
2012-07-30 14:00:00,14.95,14.96,14.93,14.94,141400.0,11.5218,11.5295,11.5063,11.5141,141400.0
2012-07-30 14:30:00,14.95,14.96,14.92,14.92,177600.0,11.5218,11.5295,11.4986,11.4986,177600.0
2012-07-30 15:00:00,14.93,14.94,14.87,14.94,341500.0,11.5063,11.5141,11.4601,11.5141,341500.0
2012-07-30 15:30:00,14.93,14.95,14.9,14.91,709700.0,11.5063,11.5218,11.4832,11.4909,709700.0
2012-07-31 09:30:00,14.9,14.94,14.9,14.9,173500.0,11.4832,11.5141,11.4832,11.4832,173500.0
2012-07-31 10:00:00,14.91,14.94,14.85,14.89,333300.0,11.4909,11.5141,11.4447,11.4755,333300.0
2012-07-31 10:30:00,14.89,14.91,14.88,14.91,131200.0,11.4755,11.4909,11.4678,11.4909,131200.0
2012-07-31 11:00:00,14.91,15.0,14.89,15.0,235900.0,11.4909,11.5603,11.4755,11.5603,235900.0
2012-07-31 11:30:00,15.0,15.01,14.96,14.97,166900.0,11.5603,11.568,11.5295,11.5372,166900.0
2012-07-31 12:00:00,14.97,14.98,14.9,14.9,86900.0,11.5372,11.5449,11.4832,11.4832,86900.0
2012-07-31 12:30:00,14.91,14.91,14.89,14.91,280400.0,11.4909,11.4909,11.4755,11.4909,280400.0
2012-07-31 13:00:00,14.91,14.95,14.89,14.94,158700.0,11.4909,11.5218,11.4755,11.5141,158700.0
2012-07-31 13:30:00,14.94,14.95,14.9,14.92,100800.0,11.5141,11.5218,11.4832,11.4986,100800.0
2012-07-31 14:00:00,14.91,14.94,14.91,14.93,93300.0,11.4909,11.5141,11.4909,11.5063,93300.0
2012-07-31 14:30:00,14.93,14.95,14.92,14.94,124600.0,11.5063,11.5218,11.4986,11.5141,124600.0
2012-07-31 15:00:00,14.93,15.02,14.93,15.01,585400.0,11.5063,11.5757,11.5063,11.568,585400.0
2012-07-31 15:30:00,15.0,15.03,14.97,15.0,1213400.0,11.5603,11.5834,11.5372,11.5603,1213400.0
2012-08-01 09:30:00,15.05,15.06,14.97,15.0,318100.0,11.5988,11.6065,11.5372,11.5603,318100.0
2012-08-01 10:00:00,15.01,15.04,14.98,15.0,255300.0,11.568,11.5911,11.5449,11.5603,255300.0
2012-08-01 10:30:00,15.0,15.1,15.0,15.08,439300.0,11.5603,11.6374,11.5603,11.6219,439300.0
2012-08-01 11:00:00,15.08,15.08,15.01,15.03,290300.0,11.6219,11.6219,11.568,11.5834,290300.0
2012-08-01 11:30:00,15.03,15.12,15.02,15.11,319700.0,11.5834,11.6528,11.5757,11.6451,319700.0
2012-08-01 12:00:00,15.11,15.13,15.1,15.13,475600.0,11.6451,11.6605,11.6374,11.6605,475600.0
2012-08-01 12:30:00,15.13,15.14,15.09,15.11,258300.0,11.6605,11.6682,11.6297,11.6451,258300.0
2012-08-01 13:00:00,15.11,15.15,15.1,15.11,414300.0,11.6451,11.6759,11.6374,11.6451,414300.0
2012-08-01 13:30:00,15.11,15.16,15.1,15.15,362300.0,11.6451,11.6836,11.6374,11.6759,362300.0
2012-08-01 14:00:00,15.14,15.17,15.09,15.14,582500.0,11.6682,11.6913,11.6297,11.6682,582500.0
2012-08-01 14:30:00,15.14,15.18,15.12,15.15,490600.0,11.6682,11.699,11.6528,11.6759,490600.0
2012-08-01 15:00:00,15.15,15.19,15.14,15.18,472700.0,11.6759,11.7067,11.6682,11.699,472700.0
2012-08-01 15:30:00,15.18,15.18,15.12,15.12,1165800.0,11.699,11.699,11.6528,11.6528,1165800.0
2012-08-02 09:30:00,15.0,15.18,15.0,15.11,524600.0,11.5603,11.699,11.5603,11.6451,524600.0
2012-08-02 10:00:00,15.1,15.15,15.09,15.14,447500.0,11.6374,11.6759,11.6297,11.6682,447500.0
2012-08-02 10:30:00,15.14,15.15,15.09,15.1,354100.0,11.6682,11.6759,11.6297,11.6374,354100.0
2012-08-02 11:00:00,15.1,15.12,15.08,15.11,389600.0,11.6374,11.6528,11.6219,11.6451,389600.0
2012-08-02 11:30:00,15.11,15.17,15.09,15.16,366100.0,11.6451,11.6913,11.6297,11.6836,366100.0
2012-08-02 12:00:00,15.16,15.16,15.09,15.1,343900.0,11.6836,11.6836,11.6297,11.6374,343900.0
2012-08-02 12:30:00,15.1,15.16,15.09,15.14,453100.0,11.6374,11.6836,11.6297,11.6682,453100.0
2012-08-02 13:00:00,15.14,15.14,15.1,15.13,434400.0,11.6682,11.6682,11.6374,11.6605,434400.0
2012-08-02 13:30:00,15.14,15.16,15.09,15.1,412100.0,11.6682,11.6836,11.6297,11.6374,412100.0
2012-08-02 14:00:00,15.1,15.14,15.09,15.11,238000.0,11.6374,11.6682,11.6297,11.6451,238000.0
2012-08-02 14:30:00,15.11,15.18,15.11,15.17,539300.0,11.6451,11.699,11.6451,11.6913,539300.0
2012-08-02 15:00:00,15.17,15.19,15.15,15.15,459900.0,11.6913,11.7067,11.6759,11.6759,459900.0
2012-08-02 15:30:00,15.16,15.18,15.13,15.16,1113900.0,11.6836,11.699,11.6605,11.6836,1113900.0
2012-08-03 09:30:00,15.23,15.46,15.16,15.33,729900.0,11.7375,11.9148,11.6836,11.8146,729900.0
2012-08-03 10:00:00,15.33,15.43,15.33,15.41,397300.0,11.8146,11.8917,11.8146,11.8763,397300.0
2012-08-03 10:30:00,15.42,15.43,15.35,15.36,234700.0,11.884,11.8917,11.83,11.8377,234700.0
2012-08-03 11:00:00,15.35,15.4,15.35,15.36,213200.0,11.83,11.8686,11.83,11.8377,213200.0
2012-08-03 11:30:00,15.36,15.38,15.36,15.36,193200.0,11.8377,11.8532,11.8377,11.8377,193200.0
2012-08-03 12:00:00,15.36,15.38,15.35,15.35,184900.0,11.8377,11.8532,11.83,11.83,184900.0
2012-08-03 12:30:00,15.35,15.37,15.34,15.36,239900.0,11.83,11.8454,11.8223,11.8377,239900.0
2012-08-03 13:00:00,15.37,15.37,15.36,15.37,201300.0,11.8454,11.8454,11.8377,11.8454,201300.0
2012-08-03 13:30:00,15.36,15.38,15.33,15.37,354300.0,11.8377,11.8532,11.8146,11.8454,354300.0
2012-08-03 14:00:00,15.36,15.37,15.34,15.35,294500.0,11.8377,11.8454,11.8223,11.83,294500.0
2012-08-03 14:30:00,15.35,15.39,15.32,15.36,377100.0,11.83,11.8609,11.8069,11.8377,377100.0
2012-08-03 15:00:00,15.35,15.39,15.31,15.33,636000.0,11.83,11.8609,11.7992,11.8146,636000.0
2012-08-03 15:30:00,15.34,15.42,15.33,15.39,1595900.0,11.8223,11.884,11.8146,11.8609,1595900.0
2012-08-06 09:30:00,15.22,15.46,14.83,15.01,2257900.0,11.7298,11.9148,11.4293,11.568,2257900.0
2012-08-06 10:00:00,15.0,15.01,14.57,14.6,1998700.0,11.5603,11.568,11.2289,11.252,1998700.0
2012-08-06 10:30:00,14.6,15.03,14.6,14.92,1485700.0,11.252,11.5834,11.252,11.4986,1485700.0
2012-08-06 11:00:00,14.92,15.0,14.79,14.8,899000.0,11.4986,11.5603,11.3984,11.4062,899000.0
2012-08-06 11:30:00,14.8,14.86,14.65,14.68,486400.0,11.4062,11.4524,11.2906,11.3137,486400.0
2012-08-06 12:00:00,14.68,14.71,14.56,14.6,636600.0,11.3137,11.3368,11.2212,11.252,636600.0
2012-08-06 12:30:00,14.61,14.66,14.5,14.63,724800.0,11.2597,11.2983,11.1749,11.2751,724800.0
2012-08-06 13:00:00,14.62,14.63,14.32,14.36,1470700.0,11.2674,11.2751,11.0362,11.0671,1470700.0
2012-08-06 13:30:00,14.36,14.39,14.22,14.36,1137800.0,11.0671,11.0902,10.9592,11.0671,1137800.0
2012-08-06 14:00:00,14.35,14.38,14.2,14.22,781600.0,11.0593,11.0825,10.9437,10.9592,781600.0
2012-08-06 14:30:00,14.21,14.32,14.21,14.29,863000.0,10.9514,11.0362,10.9514,11.0131,863000.0
2012-08-06 15:00:00,14.29,14.3,14.11,14.21,1466600.0,11.0131,11.0208,10.8744,10.9514,1466600.0
2012-08-06 15:30:00,14.21,14.27,14.07,14.16,2810800.0,10.9514,10.9977,10.8436,10.9129,2810800.0
2012-08-07 09:30:00,14.33,14.55,14.17,14.49,1540800.0,11.0439,11.2135,10.9206,11.1672,1540800.0
2012-08-07 10:00:00,14.49,14.72,14.4,14.69,1149100.0,11.1672,11.3445,11.0979,11.3214,1149100.0
2012-08-07 10:30:00,14.7,14.7,14.5,14.55,1194800.0,11.3291,11.3291,11.1749,11.2135,1194800.0
2012-08-07 11:00:00,14.54,14.57,14.52,14.54,434800.0,11.2058,11.2289,11.1904,11.2058,434800.0
2012-08-07 11:30:00,14.55,14.67,14.5,14.65,810400.0,11.2135,11.306,11.1749,11.2906,810400.0
2012-08-07 12:00:00,14.64,14.67,14.59,14.6,390100.0,11.2828,11.306,11.2443,11.252,390100.0
2012-08-07 12:30:00,14.6,14.62,14.59,14.6,389000.0,11.252,11.2674,11.2443,11.252,389000.0
2012-08-07 13:00:00,14.6,14.6,14.58,14.6,277300.0,11.252,11.252,11.2366,11.252,277300.0
2012-08-07 13:30:00,14.6,14.62,14.56,14.6,975300.0,11.252,11.2674,11.2212,11.252,975300.0
2012-08-07 14:00:00,14.6,14.73,14.6,14.72,704400.0,11.252,11.3522,11.252,11.3445,704400.0
2012-08-07 14:30:00,14.71,14.77,14.67,14.67,623400.0,11.3368,11.383,11.306,11.306,623400.0
2012-08-07 15:00:00,14.67,14.78,14.67,14.78,704400.0,11.306,11.3907,11.306,11.3907,704400.0
2012-08-07 15:30:00,14.77,14.83,14.74,14.78,1937600.0,11.383,11.4293,11.3599,11.3907,1937600.0
2012-08-08 09:30:00,14.83,15.32,14.75,15.29,2140200.0,11.4293,11.8069,11.3676,11.7838,2140200.0
2012-08-08 10:00:00,15.29,15.51,15.25,15.46,1931500.0,11.7838,11.9533,11.753,11.9148,1931500.0
2012-08-08 10:30:00,15.46,15.66,15.46,15.64,1902600.0,11.9148,12.0689,11.9148,12.0535,1902600.0
2012-08-08 11:00:00,15.63,15.84,15.63,15.74,1274900.0,12.0458,12.2077,12.0458,12.1306,1274900.0
2012-08-08 11:30:00,15.74,15.8,15.7,15.75,841900.0,12.1306,12.1768,12.0998,12.1383,841900.0
2012-08-08 12:00:00,15.75,15.89,15.7,15.89,660600.0,12.1383,12.2462,12.0998,12.2462,660600.0
2012-08-08 12:30:00,15.88,15.97,15.8,15.95,1042700.0,12.2385,12.3079,12.1768,12.2924,1042700.0
2012-08-08 13:00:00,15.95,16.11,15.9,16.1,1180500.0,12.2924,12.4158,12.2539,12.408,1180500.0
2012-08-08 13:30:00,16.11,16.33,15.8,16.01,2096900.0,12.4158,12.5853,12.1768,12.3387,2096900.0
2012-08-08 14:00:00,16.01,16.01,15.81,15.87,1514100.0,12.3387,12.3387,12.1845,12.2308,1514100.0
2012-08-08 14:30:00,15.87,16.0,15.85,15.99,830900.0,12.2308,12.331,12.2154,12.3233,830900.0
2012-08-08 15:00:00,15.99,16.08,15.89,15.99,1307400.0,12.3233,12.3926,12.2462,12.3233,1307400.0
2012-08-08 15:30:00,15.98,16.05,15.96,15.99,2221600.0,12.3156,12.3695,12.3001,12.3233,2221600.0
2012-08-09 09:30:00,15.98,16.02,15.54,15.59,1724900.0,12.3156,12.3464,11.9765,12.015,1724900.0
2012-08-09 10:00:00,15.57,15.7,15.54,15.7,1011500.0,11.9996,12.0998,11.9765,12.0998,1011500.0
2012-08-09 10:30:00,15.7,15.78,15.69,15.76,600300.0,12.0998,12.1614,12.0921,12.146,600300.0
2012-08-09 11:00:00,15.76,15.81,15.73,15.77,473500.0,12.146,12.1845,12.1229,12.1537,473500.0
2012-08-09 11:30:00,15.78,15.79,15.72,15.75,446200.0,12.1614,12.1691,12.1152,12.1383,446200.0
2012-08-09 12:00:00,15.75,15.81,15.72,15.79,363700.0,12.1383,12.1845,12.1152,12.1691,363700.0
2012-08-09 12:30:00,15.78,15.82,15.77,15.81,338900.0,12.1614,12.1923,12.1537,12.1845,338900.0
2012-08-09 13:00:00,15.81,15.84,15.8,15.83,560700.0,12.1845,12.2077,12.1768,12.2,560700.0
2012-08-09 13:30:00,15.83,15.83,15.81,15.82,189300.0,12.2,12.2,12.1845,12.1923,189300.0
2012-08-09 14:00:00,15.82,15.82,15.71,15.73,553500.0,12.1923,12.1923,12.1075,12.1229,553500.0
2012-08-09 14:30:00,15.72,15.74,15.7,15.74,521200.0,12.1152,12.1306,12.0998,12.1306,521200.0
2012-08-09 15:00:00,15.74,15.8,15.72,15.79,725200.0,12.1306,12.1768,12.1152,12.1691,725200.0
2012-08-09 15:30:00,15.79,15.83,15.78,15.82,1354100.0,12.1691,12.2,12.1614,12.1923,1354100.0
2012-08-10 09:30:00,15.73,15.78,15.45,15.5,686500.0,12.1229,12.1614,11.9071,11.9456,686500.0
2012-08-10 10:00:00,15.5,15.58,15.48,15.57,635400.0,11.9456,12.0073,11.9302,11.9996,635400.0
2012-08-10 10:30:00,15.58,15.71,15.57,15.6,815300.0,12.0073,12.1075,11.9996,12.0227,815300.0
2012-08-10 11:00:00,15.6,15.61,15.51,15.56,292800.0,12.0227,12.0304,11.9533,11.9919,292800.0
2012-08-10 11:30:00,15.57,15.6,15.51,15.6,270600.0,11.9996,12.0227,11.9533,12.0227,270600.0
2012-08-10 12:00:00,15.6,15.61,15.56,15.61,188400.0,12.0227,12.0304,11.9919,12.0304,188400.0
2012-08-10 12:30:00,15.6,15.64,15.58,15.63,170600.0,12.0227,12.0535,12.0073,12.0458,170600.0
2012-08-10 13:00:00,15.63,15.64,15.54,15.59,223500.0,12.0458,12.0535,11.9765,12.015,223500.0
2012-08-10 13:30:00,15.6,15.61,15.57,15.6,106200.0,12.0227,12.0304,11.9996,12.0227,106200.0
2012-08-10 14:00:00,15.61,15.73,15.58,15.73,680500.0,12.0304,12.1229,12.0073,12.1229,680500.0
2012-08-10 14:30:00,15.73,16.1,15.72,16.02,1947500.0,12.1229,12.408,12.1152,12.3464,1947500.0
2012-08-10 15:00:00,16.02,16.08,15.98,16.0,1022300.0,12.3464,12.3926,12.3156,12.331,1022300.0
2012-08-10 15:30:00,16.01,16.08,15.94,16.05,1628400.0,12.3387,12.3926,12.2847,12.3695,1628400.0
2012-08-13 09:30:00,16.06,16.11,15.9,16.04,490300.0,12.3772,12.4158,12.2539,12.3618,490300.0
2012-08-13 10:00:00,16.04,16.05,15.96,15.97,240600.0,12.3618,12.3695,12.3001,12.3079,240600.0
2012-08-13 10:30:00,15.97,15.97,15.82,15.83,472800.0,12.3079,12.3079,12.1923,12.2,472800.0
2012-08-13 11:00:00,15.83,15.89,15.83,15.88,510500.0,12.2,12.2462,12.2,12.2385,510500.0
2012-08-13 11:30:00,15.87,15.87,15.72,15.74,313500.0,12.2308,12.2308,12.1152,12.1306,313500.0
2012-08-13 12:00:00,15.74,15.74,15.66,15.71,332500.0,12.1306,12.1306,12.0689,12.1075,332500.0
2012-08-13 12:30:00,15.71,15.71,15.61,15.62,342300.0,12.1075,12.1075,12.0304,12.0381,342300.0
2012-08-13 13:00:00,15.63,15.65,15.53,15.63,461100.0,12.0458,12.0612,11.9688,12.0458,461100.0
2012-08-13 13:30:00,15.63,15.63,15.58,15.63,290800.0,12.0458,12.0458,12.0073,12.0458,290800.0
2012-08-13 14:00:00,15.63,15.63,15.54,15.56,511000.0,12.0458,12.0458,11.9765,11.9919,511000.0
2012-08-13 14:30:00,15.56,15.66,15.56,15.66,322300.0,11.9919,12.0689,11.9919,12.0689,322300.0
2012-08-13 15:00:00,15.66,15.68,15.61,15.62,534400.0,12.0689,12.0844,12.0304,12.0381,534400.0
2012-08-13 15:30:00,15.63,15.68,15.59,15.64,1250300.0,12.0458,12.0844,12.015,12.0535,1250300.0
2012-08-14 09:30:00,15.71,15.72,15.6,15.65,331800.0,12.1075,12.1152,12.0227,12.0612,331800.0
2012-08-14 10:00:00,15.65,15.66,15.59,15.6,242300.0,12.0612,12.0689,12.015,12.0227,242300.0
2012-08-14 10:30:00,15.61,15.61,15.53,15.55,237200.0,12.0304,12.0304,11.9688,11.9842,237200.0
2012-08-14 11:00:00,15.56,15.56,15.53,15.56,144300.0,11.9919,11.9919,11.9688,11.9919,144300.0
2012-08-14 11:30:00,15.56,15.61,15.53,15.6,277800.0,11.9919,12.0304,11.9688,12.0227,277800.0
2012-08-14 12:00:00,15.6,15.6,15.55,15.6,290200.0,12.0227,12.0227,11.9842,12.0227,290200.0
2012-08-14 12:30:00,15.6,15.72,15.58,15.64,783900.0,12.0227,12.1152,12.0073,12.0535,783900.0
2012-08-14 13:00:00,15.64,15.7,15.63,15.7,729300.0,12.0535,12.0998,12.0458,12.0998,729300.0
2012-08-14 13:30:00,15.7,15.73,15.67,15.68,598900.0,12.0998,12.1229,12.0767,12.0844,598900.0
2012-08-14 14:00:00,15.67,15.71,15.67,15.71,781500.0,12.0767,12.1075,12.0767,12.1075,781500.0
2012-08-14 14:30:00,15.71,15.76,15.7,15.74,337500.0,12.1075,12.146,12.0998,12.1306,337500.0
2012-08-14 15:00:00,15.74,15.76,15.73,15.74,346600.0,12.1306,12.146,12.1229,12.1306,346600.0
2012-08-14 15:30:00,15.73,15.75,15.69,15.73,871500.0,12.1229,12.1383,12.0921,12.1229,871500.0
2012-08-15 09:30:00,15.69,15.75,15.63,15.73,274500.0,12.0921,12.1383,12.0458,12.1229,274500.0
2012-08-15 10:00:00,15.74,15.88,15.74,15.88,309900.0,12.1306,12.2385,12.1306,12.2385,309900.0
2012-08-15 10:30:00,15.88,15.88,15.77,15.83,271000.0,12.2385,12.2385,12.1537,12.2,271000.0
2012-08-15 11:00:00,15.82,15.84,15.8,15.81,373900.0,12.1923,12.2077,12.1768,12.1845,373900.0
2012-08-15 11:30:00,15.81,15.83,15.75,15.75,477900.0,12.1845,12.2,12.1383,12.1383,477900.0
2012-08-15 12:00:00,15.75,15.77,15.7,15.73,331000.0,12.1383,12.1537,12.0998,12.1229,331000.0
2012-08-15 12:30:00,15.74,15.74,15.69,15.7,335300.0,12.1306,12.1306,12.0921,12.0998,335300.0
2012-08-15 13:00:00,15.7,15.7,15.65,15.68,309100.0,12.0998,12.0998,12.0612,12.0844,309100.0
2012-08-15 13:30:00,15.68,15.69,15.64,15.64,90500.0,12.0844,12.0921,12.0535,12.0535,90500.0
2012-08-15 14:00:00,15.64,15.73,15.64,15.73,352100.0,12.0535,12.1229,12.0535,12.1229,352100.0
2012-08-15 14:30:00,15.73,15.76,15.71,15.75,354300.0,12.1229,12.146,12.1075,12.1383,354300.0
2012-08-15 15:00:00,15.75,15.75,15.66,15.69,383900.0,12.1383,12.1383,12.0689,12.0921,383900.0
2012-08-15 15:30:00,15.68,15.72,15.66,15.67,1305600.0,12.0844,12.1152,12.0689,12.0767,1305600.0
2012-08-16 09:30:00,15.72,15.81,15.51,15.52,599300.0,12.1152,12.1845,11.9533,11.961,599300.0
2012-08-16 10:00:00,15.51,15.57,15.48,15.5,865500.0,11.9533,11.9996,11.9302,11.9456,865500.0
2012-08-16 10:30:00,15.51,15.53,15.45,15.45,257400.0,11.9533,11.9688,11.9071,11.9071,257400.0
2012-08-16 11:00:00,15.45,15.46,15.31,15.33,701900.0,11.9071,11.9148,11.7992,11.8146,701900.0
2012-08-16 11:30:00,15.33,15.37,15.21,15.21,822200.0,11.8146,11.8454,11.7221,11.7221,822200.0
2012-08-16 12:00:00,15.21,15.26,15.11,15.12,859100.0,11.7221,11.7607,11.6451,11.6528,859100.0
2012-08-16 12:30:00,15.11,15.32,15.04,15.27,931500.0,11.6451,11.8069,11.5911,11.7684,931500.0
2012-08-16 13:00:00,15.27,15.27,15.19,15.23,364000.0,11.7684,11.7684,11.7067,11.7375,364000.0
2012-08-16 13:30:00,15.23,15.28,15.2,15.28,442400.0,11.7375,11.7761,11.7144,11.7761,442400.0
2012-08-16 14:00:00,15.28,15.32,15.23,15.24,538200.0,11.7761,11.8069,11.7375,11.7453,538200.0
2012-08-16 14:30:00,15.25,15.28,15.21,15.22,475000.0,11.753,11.7761,11.7221,11.7298,475000.0
2012-08-16 15:00:00,15.21,15.29,15.21,15.25,567700.0,11.7221,11.7838,11.7221,11.753,567700.0
2012-08-16 15:30:00,15.26,15.29,15.21,15.25,1295100.0,11.7607,11.7838,11.7221,11.753,1295100.0
2012-08-17 09:30:00,15.28,15.48,15.18,15.47,700400.0,11.7761,11.9302,11.699,11.9225,700400.0
2012-08-17 10:00:00,15.46,15.53,15.44,15.49,866900.0,11.9148,11.9688,11.8994,11.9379,866900.0
2012-08-17 10:30:00,15.5,15.53,15.41,15.45,852900.0,11.9456,11.9688,11.8763,11.9071,852900.0
2012-08-17 11:00:00,15.46,15.49,15.45,15.47,289800.0,11.9148,11.9379,11.9071,11.9225,289800.0
2012-08-17 11:30:00,15.47,15.52,15.45,15.51,249500.0,11.9225,11.961,11.9071,11.9533,249500.0
2012-08-17 12:00:00,15.51,15.52,15.47,15.49,255600.0,11.9533,11.961,11.9225,11.9379,255600.0
2012-08-17 12:30:00,15.48,15.5,15.43,15.47,160800.0,11.9302,11.9456,11.8917,11.9225,160800.0
2012-08-17 13:00:00,15.46,15.51,15.46,15.5,241800.0,11.9148,11.9533,11.9148,11.9456,241800.0
2012-08-17 13:30:00,15.5,15.5,15.44,15.48,234100.0,11.9456,11.9456,11.8994,11.9302,234100.0
2012-08-17 14:00:00,15.48,15.51,15.47,15.5,274100.0,11.9302,11.9533,11.9225,11.9456,274100.0
2012-08-17 14:30:00,15.51,15.51,15.44,15.45,259200.0,11.9533,11.9533,11.8994,11.9071,259200.0
2012-08-17 15:00:00,15.46,15.51,15.43,15.43,692600.0,11.9148,11.9533,11.8917,11.8917,692600.0
2012-08-17 15:30:00,15.43,15.47,15.38,15.46,2685800.0,11.8917,11.9225,11.8532,11.9148,2685800.0
2012-08-20 09:30:00,15.41,15.49,15.25,15.3,335400.0,11.8763,11.9379,11.753,11.7915,335400.0
2012-08-20 10:00:00,15.29,15.35,15.26,15.28,283000.0,11.7838,11.83,11.7607,11.7761,283000.0
2012-08-20 10:30:00,15.28,15.32,15.24,15.3,281800.0,11.7761,11.8069,11.7453,11.7915,281800.0
2012-08-20 11:00:00,15.31,15.31,15.16,15.16,591700.0,11.7992,11.7992,11.6836,11.6836,591700.0
2012-08-20 11:30:00,15.17,15.22,15.12,15.17,443100.0,11.6913,11.7298,11.6528,11.6913,443100.0
2012-08-20 12:00:00,15.18,15.25,15.18,15.23,433700.0,11.699,11.753,11.699,11.7375,433700.0
2012-08-20 12:30:00,15.23,15.28,15.21,15.27,258300.0,11.7375,11.7761,11.7221,11.7684,258300.0
2012-08-20 13:00:00,15.26,15.31,15.25,15.28,382100.0,11.7607,11.7992,11.753,11.7761,382100.0
2012-08-20 13:30:00,15.28,15.29,15.24,15.26,229200.0,11.7761,11.7838,11.7453,11.7607,229200.0
2012-08-20 14:00:00,15.27,15.28,15.25,15.28,303400.0,11.7684,11.7761,11.753,11.7761,303400.0
2012-08-20 14:30:00,15.29,15.32,15.26,15.28,449300.0,11.7838,11.8069,11.7607,11.7761,449300.0
2012-08-20 15:00:00,15.28,15.29,15.24,15.27,1186400.0,11.7761,11.7838,11.7453,11.7684,1186400.0
2012-08-20 15:30:00,15.27,15.33,15.26,15.3,1417100.0,11.7684,11.8146,11.7607,11.7915,1417100.0
2012-08-21 09:30:00,15.34,15.51,15.31,15.49,211600.0,11.8223,11.9533,11.7992,11.9379,211600.0
2012-08-21 10:00:00,15.49,15.56,15.49,15.51,759900.0,11.9379,11.9919,11.9379,11.9533,759900.0
2012-08-21 10:30:00,15.51,15.53,15.46,15.49,838800.0,11.9533,11.9688,11.9148,11.9379,838800.0
2012-08-21 11:00:00,15.49,15.51,15.45,15.45,511000.0,11.9379,11.9533,11.9071,11.9071,511000.0
2012-08-21 11:30:00,15.45,15.48,15.43,15.48,301800.0,11.9071,11.9302,11.8917,11.9302,301800.0
2012-08-21 12:00:00,15.48,15.48,15.44,15.45,228300.0,11.9302,11.9302,11.8994,11.9071,228300.0
2012-08-21 12:30:00,15.46,15.48,15.45,15.45,289300.0,11.9148,11.9302,11.9071,11.9071,289300.0
2012-08-21 13:00:00,15.45,15.47,15.43,15.45,140300.0,11.9071,11.9225,11.8917,11.9071,140300.0
2012-08-21 13:30:00,15.45,15.46,15.36,15.38,319700.0,11.9071,11.9148,11.8377,11.8532,319700.0
2012-08-21 14:00:00,15.39,15.41,15.38,15.4,252400.0,11.8609,11.8763,11.8532,11.8686,252400.0
2012-08-21 14:30:00,15.39,15.4,15.28,15.28,423400.0,11.8609,11.8686,11.7761,11.7761,423400.0
2012-08-21 15:00:00,15.29,15.31,15.24,15.31,444100.0,11.7838,11.7992,11.7453,11.7992,444100.0
2012-08-21 15:30:00,15.31,15.35,15.29,15.32,756300.0,11.7992,11.83,11.7838,11.8069,756300.0
2012-08-22 09:30:00,15.28,15.39,15.27,15.38,270700.0,11.7761,11.8609,11.7684,11.8532,270700.0
2012-08-22 10:00:00,15.38,15.4,15.33,15.35,279500.0,11.8532,11.8686,11.8146,11.83,279500.0
2012-08-22 10:30:00,15.35,15.35,15.28,15.28,198600.0,11.83,11.83,11.7761,11.7761,198600.0
2012-08-22 11:00:00,15.27,15.29,15.23,15.26,134700.0,11.7684,11.7838,11.7375,11.7607,134700.0
2012-08-22 11:30:00,15.26,15.26,15.2,15.2,225800.0,11.7607,11.7607,11.7144,11.7144,225800.0
2012-08-22 12:00:00,15.2,15.2,15.15,15.15,123100.0,11.7144,11.7144,11.6759,11.6759,123100.0
2012-08-22 12:30:00,15.15,15.16,15.1,15.13,200500.0,11.6759,11.6836,11.6374,11.6605,200500.0
2012-08-22 13:00:00,15.13,15.21,15.13,15.2,164600.0,11.6605,11.7221,11.6605,11.7144,164600.0
2012-08-22 13:30:00,15.2,15.23,15.19,15.21,143500.0,11.7144,11.7375,11.7067,11.7221,143500.0
2012-08-22 14:00:00,15.22,15.28,15.2,15.22,362600.0,11.7298,11.7761,11.7144,11.7298,362600.0
2012-08-22 14:30:00,15.22,15.25,15.21,15.22,369300.0,11.7298,11.753,11.7221,11.7298,369300.0
2012-08-22 15:00:00,15.21,15.23,15.13,15.16,383300.0,11.7221,11.7375,11.6605,11.6836,383300.0
2012-08-22 15:30:00,15.15,15.21,15.13,15.13,897700.0,11.6759,11.7221,11.6605,11.6605,897700.0
2012-08-23 09:30:00,15.13,15.22,15.05,15.13,458000.0,11.6605,11.7298,11.5988,11.6605,458000.0
2012-08-23 10:00:00,15.13,15.14,15.06,15.14,268300.0,11.6605,11.6682,11.6065,11.6682,268300.0
2012-08-23 10:30:00,15.13,15.18,15.09,15.16,328500.0,11.6605,11.699,11.6297,11.6836,328500.0
2012-08-23 11:00:00,15.16,15.16,15.1,15.15,256400.0,11.6836,11.6836,11.6374,11.6759,256400.0
2012-08-23 11:30:00,15.15,15.15,15.1,15.12,165100.0,11.6759,11.6759,11.6374,11.6528,165100.0
2012-08-23 12:00:00,15.12,15.13,15.1,15.11,124800.0,11.6528,11.6605,11.6374,11.6451,124800.0
2012-08-23 12:30:00,15.11,15.12,15.09,15.1,192500.0,11.6451,11.6528,11.6297,11.6374,192500.0
2012-08-23 13:00:00,15.1,15.13,15.05,15.06,225000.0,11.6374,11.6605,11.5988,11.6065,225000.0
2012-08-23 13:30:00,15.06,15.08,15.05,15.06,198000.0,11.6065,11.6219,11.5988,11.6065,198000.0
2012-08-23 14:00:00,15.07,15.11,15.06,15.11,179700.0,11.6142,11.6451,11.6065,11.6451,179700.0
2012-08-23 14:30:00,15.1,15.16,15.1,15.16,349600.0,11.6374,11.6836,11.6374,11.6836,349600.0
2012-08-23 15:00:00,15.16,15.21,15.15,15.2,335000.0,11.6836,11.7221,11.6759,11.7144,335000.0
2012-08-23 15:30:00,15.19,15.2,15.13,15.16,727000.0,11.7067,11.7144,11.6605,11.6836,727000.0
2012-08-24 09:30:00,15.1,15.18,15.06,15.14,152100.0,11.6374,11.699,11.6065,11.6682,152100.0
2012-08-24 10:00:00,15.13,15.16,15.11,15.14,80700.0,11.6605,11.6836,11.6451,11.6682,80700.0
2012-08-24 10:30:00,15.14,15.16,15.13,15.13,207600.0,11.6682,11.6836,11.6605,11.6605,207600.0
2012-08-24 11:00:00,15.13,15.21,15.13,15.16,262700.0,11.6605,11.7221,11.6605,11.6836,262700.0
2012-08-24 11:30:00,15.15,15.16,15.12,15.12,121700.0,11.6759,11.6836,11.6528,11.6528,121700.0
2012-08-24 12:00:00,15.13,15.16,15.12,15.16,176900.0,11.6605,11.6836,11.6528,11.6836,176900.0
2012-08-24 12:30:00,15.16,15.22,15.15,15.2,409000.0,11.6836,11.7298,11.6759,11.7144,409000.0
2012-08-24 13:00:00,15.19,15.2,15.14,15.15,254800.0,11.7067,11.7144,11.6682,11.6759,254800.0
2012-08-24 13:30:00,15.14,15.22,15.14,15.21,203800.0,11.6682,11.7298,11.6682,11.7221,203800.0
2012-08-24 14:00:00,15.22,15.24,15.17,15.23,723800.0,11.7298,11.7453,11.6913,11.7375,723800.0
2012-08-24 14:30:00,15.23,15.23,15.19,15.21,335700.0,11.7375,11.7375,11.7067,11.7221,335700.0
2012-08-24 15:00:00,15.21,15.22,15.16,15.17,269900.0,11.7221,11.7298,11.6836,11.6913,269900.0
2012-08-24 15:30:00,15.17,15.21,15.13,15.15,954500.0,11.6913,11.7221,11.6605,11.6759,954500.0
2012-08-27 09:30:00,15.14,15.15,14.96,15.0,590500.0,11.6682,11.6759,11.5295,11.5603,590500.0
2012-08-27 10:00:00,14.99,15.01,14.97,15.01,274200.0,11.5526,11.568,11.5372,11.568,274200.0
2012-08-27 10:30:00,15.0,15.06,14.99,15.0,323200.0,11.5603,11.6065,11.5526,11.5603,323200.0
2012-08-27 11:00:00,15.0,15.07,14.99,15.06,521300.0,11.5603,11.6142,11.5526,11.6065,521300.0
2012-08-27 11:30:00,15.06,15.08,15.04,15.05,200200.0,11.6065,11.6219,11.5911,11.5988,200200.0
2012-08-27 12:00:00,15.04,15.07,15.04,15.06,122500.0,11.5911,11.6142,11.5911,11.6065,122500.0
2012-08-27 12:30:00,15.06,15.07,15.03,15.05,113900.0,11.6065,11.6142,11.5834,11.5988,113900.0
2012-08-27 13:00:00,15.05,15.05,15.01,15.02,256800.0,11.5988,11.5988,11.568,11.5757,256800.0
2012-08-27 13:30:00,15.01,15.02,14.99,14.99,107100.0,11.568,11.5757,11.5526,11.5526,107100.0
2012-08-27 14:00:00,15.0,15.03,14.99,15.03,119400.0,11.5603,11.5834,11.5526,11.5834,119400.0
2012-08-27 14:30:00,15.03,15.03,15.0,15.03,154100.0,11.5834,11.5834,11.5603,11.5834,154100.0
2012-08-27 15:00:00,15.02,15.03,14.97,14.98,296500.0,11.5757,11.5834,11.5372,11.5449,296500.0
2012-08-27 15:30:00,14.97,14.99,14.91,14.94,831200.0,11.5372,11.5526,11.4909,11.5141,831200.0
2012-08-28 09:30:00,15.0,15.88,14.96,15.53,2351100.0,11.5603,12.2385,11.5295,11.9688,2351100.0
2012-08-28 10:00:00,15.52,15.65,15.47,15.63,986500.0,11.961,12.0612,11.9225,12.0458,986500.0
2012-08-28 10:30:00,15.62,15.66,15.54,15.56,778900.0,12.0381,12.0689,11.9765,11.9919,778900.0
2012-08-28 11:00:00,15.57,15.73,15.55,15.62,678500.0,11.9996,12.1229,11.9842,12.0381,678500.0
2012-08-28 11:30:00,15.61,15.62,15.47,15.53,786600.0,12.0304,12.0381,11.9225,11.9688,786600.0
2012-08-28 12:00:00,15.53,15.58,15.51,15.56,569200.0,11.9688,12.0073,11.9533,11.9919,569200.0
2012-08-28 12:30:00,15.56,15.61,15.55,15.59,216600.0,11.9919,12.0304,11.9842,12.015,216600.0
2012-08-28 13:00:00,15.6,15.6,15.54,15.55,338800.0,12.0227,12.0227,11.9765,11.9842,338800.0
2012-08-28 13:30:00,15.54,15.59,15.54,15.57,352100.0,11.9765,12.015,11.9765,11.9996,352100.0
2012-08-28 14:00:00,15.57,15.66,15.56,15.65,506200.0,11.9996,12.0689,11.9919,12.0612,506200.0
2012-08-28 14:30:00,15.65,15.65,15.58,15.62,323000.0,12.0612,12.0612,12.0073,12.0381,323000.0
2012-08-28 15:00:00,15.62,15.64,15.58,15.59,479700.0,12.0381,12.0535,12.0073,12.015,479700.0
2012-08-28 15:30:00,15.59,15.63,15.58,15.62,1443800.0,12.015,12.0458,12.0073,12.0381,1443800.0
2012-08-29 09:30:00,15.53,15.75,15.51,15.72,821000.0,11.9994,12.1694,11.9839,12.1462,821000.0
2012-08-29 10:00:00,15.73,15.79,15.7,15.75,831000.0,12.1539,12.2003,12.1307,12.1694,831000.0
2012-08-29 10:30:00,15.74,15.82,15.74,15.76,1054000.0,12.1616,12.2234,12.1616,12.1771,1054000.0
2012-08-29 11:00:00,15.75,15.8,15.73,15.78,559700.0,12.1694,12.208,12.1539,12.1925,559700.0
2012-08-29 11:30:00,15.78,15.86,15.77,15.84,1111400.0,12.1925,12.2543,12.1848,12.2389,1111400.0
2012-08-29 12:00:00,15.85,15.85,15.76,15.78,673100.0,12.2466,12.2466,12.1771,12.1925,673100.0
2012-08-29 12:30:00,15.78,15.83,15.78,15.83,478700.0,12.1925,12.2312,12.1925,12.2312,478700.0
2012-08-29 13:00:00,15.83,15.88,15.78,15.78,560800.0,12.2312,12.2698,12.1925,12.1925,560800.0
2012-08-29 13:30:00,15.78,15.81,15.76,15.78,439600.0,12.1925,12.2157,12.1771,12.1925,439600.0
2012-08-29 14:00:00,15.78,15.79,15.74,15.77,738800.0,12.1925,12.2003,12.1616,12.1848,738800.0
2012-08-29 14:30:00,15.77,15.81,15.77,15.78,621100.0,12.1848,12.2157,12.1848,12.1925,621100.0
2012-08-29 15:00:00,15.77,15.78,15.69,15.7,632600.0,12.1848,12.1925,12.123,12.1307,632600.0
2012-08-29 15:30:00,15.69,15.7,15.61,15.64,1110900.0,12.123,12.1307,12.0612,12.0844,1110900.0
2012-08-30 09:30:00,15.54,15.68,15.54,15.57,309300.0,12.0071,12.1153,12.0071,12.0303,309300.0
2012-08-30 10:00:00,15.58,15.6,15.47,15.47,330100.0,12.038,12.0535,11.953,11.953,330100.0
2012-08-30 10:30:00,15.47,15.52,15.35,15.38,338300.0,11.953,11.9916,11.8603,11.8835,338300.0
2012-08-30 11:00:00,15.39,15.52,15.36,15.52,520300.0,11.8912,11.9916,11.868,11.9916,520300.0
2012-08-30 11:30:00,15.52,15.53,15.36,15.4,448600.0,11.9916,11.9994,11.868,11.8989,448600.0
2012-08-30 12:00:00,15.4,15.41,15.33,15.33,259200.0,11.8989,11.9066,11.8448,11.8448,259200.0
2012-08-30 12:30:00,15.33,15.42,15.33,15.42,240400.0,11.8448,11.9144,11.8448,11.9144,240400.0
2012-08-30 13:00:00,15.41,15.42,15.36,15.39,230100.0,11.9066,11.9144,11.868,11.8912,230100.0
2012-08-30 13:30:00,15.39,15.44,15.37,15.4,182000.0,11.8912,11.9298,11.8757,11.8989,182000.0
2012-08-30 14:00:00,15.41,15.46,15.4,15.41,187400.0,11.9066,11.9453,11.8989,11.9066,187400.0
2012-08-30 14:30:00,15.41,15.42,15.33,15.4,326700.0,11.9066,11.9144,11.8448,11.8989,326700.0
2012-08-30 15:00:00,15.4,15.5,15.39,15.46,440200.0,11.8989,11.9762,11.8912,11.9453,440200.0
2012-08-30 15:30:00,15.46,15.53,15.45,15.47,950900.0,11.9453,11.9994,11.9376,11.953,950900.0
2012-08-31 09:30:00,15.52,15.67,15.5,15.52,228900.0,11.9916,12.1075,11.9762,11.9916,228900.0
2012-08-31 10:00:00,15.52,15.65,15.44,15.62,357100.0,11.9916,12.0921,11.9298,12.0689,357100.0
2012-08-31 10:30:00,15.61,15.72,15.6,15.69,263200.0,12.0612,12.1462,12.0535,12.123,263200.0
2012-08-31 11:00:00,15.69,15.73,15.67,15.71,206300.0,12.123,12.1539,12.1075,12.1384,206300.0
2012-08-31 11:30:00,15.7,15.74,15.7,15.71,190200.0,12.1307,12.1616,12.1307,12.1384,190200.0
2012-08-31 12:00:00,15.71,15.72,15.64,15.65,299800.0,12.1384,12.1462,12.0844,12.0921,299800.0
2012-08-31 12:30:00,15.64,15.71,15.63,15.7,399000.0,12.0844,12.1384,12.0766,12.1307,399000.0
2012-08-31 13:00:00,15.7,15.7,15.65,15.65,205400.0,12.1307,12.1307,12.0921,12.0921,205400.0
2012-08-31 13:30:00,15.66,15.76,15.65,15.72,276100.0,12.0998,12.1771,12.0921,12.1462,276100.0
2012-08-31 14:00:00,15.72,15.77,15.71,15.75,280100.0,12.1462,12.1848,12.1384,12.1694,280100.0
2012-08-31 14:30:00,15.75,15.77,15.73,15.76,340600.0,12.1694,12.1848,12.1539,12.1771,340600.0
2012-08-31 15:00:00,15.76,15.77,15.66,15.66,253900.0,12.1771,12.1848,12.0998,12.0998,253900.0
2012-08-31 15:30:00,15.66,15.68,15.63,15.67,1095000.0,12.0998,12.1153,12.0766,12.1075,1095000.0
2012-09-04 09:30:00,15.66,15.75,15.64,15.64,479000.0,12.0998,12.1694,12.0844,12.0844,479000.0
2012-09-04 10:00:00,15.63,15.65,15.56,15.63,258700.0,12.0766,12.0921,12.0225,12.0766,258700.0
2012-09-04 10:30:00,15.64,15.65,15.58,15.59,367200.0,12.0844,12.0921,12.038,12.0457,367200.0
2012-09-04 11:00:00,15.59,15.65,15.58,15.61,192200.0,12.0457,12.0921,12.038,12.0612,192200.0
2012-09-04 11:30:00,15.62,15.63,15.59,15.62,168000.0,12.0689,12.0766,12.0457,12.0689,168000.0
2012-09-04 12:00:00,15.62,15.73,15.62,15.72,282800.0,12.0689,12.1539,12.0689,12.1462,282800.0
2012-09-04 12:30:00,15.71,15.79,15.71,15.75,652800.0,12.1384,12.2003,12.1384,12.1694,652800.0
2012-09-04 13:00:00,15.75,15.77,15.74,15.76,332900.0,12.1694,12.1848,12.1616,12.1771,332900.0
2012-09-04 13:30:00,15.76,15.77,15.75,15.77,190300.0,12.1771,12.1848,12.1694,12.1848,190300.0
2012-09-04 14:00:00,15.76,15.88,15.76,15.84,602800.0,12.1771,12.2698,12.1771,12.2389,602800.0
2012-09-04 14:30:00,15.85,15.97,15.84,15.91,744800.0,12.2466,12.3393,12.2389,12.293,744800.0
2012-09-04 15:00:00,15.9,15.93,15.79,15.86,1444400.0,12.2852,12.3084,12.2003,12.2543,1444400.0
2012-09-04 15:30:00,15.86,15.95,15.85,15.9,1240000.0,12.2543,12.3239,12.2466,12.2852,1240000.0
2012-09-05 09:30:00,15.91,15.94,15.59,15.64,556900.0,12.293,12.3162,12.0457,12.0844,556900.0
2012-09-05 10:00:00,15.64,15.7,15.63,15.65,741100.0,12.0844,12.1307,12.0766,12.0921,741100.0
2012-09-05 10:30:00,15.65,15.69,15.63,15.64,434200.0,12.0921,12.123,12.0766,12.0844,434200.0
2012-09-05 11:00:00,15.64,15.65,15.56,15.62,506200.0,12.0844,12.0921,12.0225,12.0689,506200.0
2012-09-05 11:30:00,15.62,15.65,15.6,15.61,452700.0,12.0689,12.0921,12.0535,12.0612,452700.0
2012-09-05 12:00:00,15.6,15.62,15.59,15.6,265700.0,12.0535,12.0689,12.0457,12.0535,265700.0
2012-09-05 12:30:00,15.6,15.61,15.55,15.56,460700.0,12.0535,12.0612,12.0148,12.0225,460700.0
2012-09-05 13:00:00,15.56,15.59,15.55,15.58,151900.0,12.0225,12.0457,12.0148,12.038,151900.0
2012-09-05 13:30:00,15.58,15.58,15.51,15.54,351100.0,12.038,12.038,11.9839,12.0071,351100.0
2012-09-05 14:00:00,15.54,15.56,15.53,15.53,215200.0,12.0071,12.0225,11.9994,11.9994,215200.0
2012-09-05 14:30:00,15.54,15.6,15.53,15.59,327800.0,12.0071,12.0535,11.9994,12.0457,327800.0
2012-09-05 15:00:00,15.59,15.63,15.58,15.59,738400.0,12.0457,12.0766,12.038,12.0457,738400.0
2012-09-05 15:30:00,15.59,15.62,15.55,15.58,757300.0,12.0457,12.0689,12.0148,12.038,757300.0
2012-09-06 09:30:00,15.63,15.82,15.58,15.66,560100.0,12.0766,12.2234,12.038,12.0998,560100.0
2012-09-06 10:00:00,15.67,15.72,15.65,15.72,689200.0,12.1075,12.1462,12.0921,12.1462,689200.0
2012-09-06 10:30:00,15.72,15.81,15.69,15.78,937200.0,12.1462,12.2157,12.123,12.1925,937200.0
2012-09-06 11:00:00,15.78,15.79,15.74,15.75,473500.0,12.1925,12.2003,12.1616,12.1694,473500.0
2012-09-06 11:30:00,15.75,15.76,15.72,15.74,410900.0,12.1694,12.1771,12.1462,12.1616,410900.0
2012-09-06 12:00:00,15.74,15.77,15.73,15.74,237500.0,12.1616,12.1848,12.1539,12.1616,237500.0
2012-09-06 12:30:00,15.73,15.75,15.72,15.74,179800.0,12.1539,12.1694,12.1462,12.1616,179800.0
2012-09-06 13:00:00,15.74,15.75,15.72,15.75,245700.0,12.1616,12.1694,12.1462,12.1694,245700.0
2012-09-06 13:30:00,15.74,15.76,15.69,15.72,500000.0,12.1616,12.1771,12.123,12.1462,500000.0
2012-09-06 14:00:00,15.73,15.74,15.7,15.72,220500.0,12.1539,12.1616,12.1307,12.1462,220500.0
2012-09-06 14:30:00,15.72,15.73,15.63,15.71,542600.0,12.1462,12.1539,12.0766,12.1384,542600.0
2012-09-06 15:00:00,15.71,15.75,15.7,15.74,601200.0,12.1384,12.1694,12.1307,12.1616,601200.0
2012-09-06 15:30:00,15.74,15.77,15.71,15.74,1203700.0,12.1616,12.1848,12.1384,12.1616,1203700.0
2012-09-07 09:30:00,15.75,15.84,15.69,15.74,358800.0,12.1694,12.2389,12.123,12.1616,358800.0
2012-09-07 10:00:00,15.74,15.75,15.7,15.75,324200.0,12.1616,12.1694,12.1307,12.1694,324200.0
2012-09-07 10:30:00,15.74,15.82,15.73,15.77,275500.0,12.1616,12.2234,12.1539,12.1848,275500.0
2012-09-07 11:00:00,15.76,15.77,15.66,15.66,330600.0,12.1771,12.1848,12.0998,12.0998,330600.0
2012-09-07 11:30:00,15.66,15.67,15.6,15.64,450700.0,12.0998,12.1075,12.0535,12.0844,450700.0
2012-09-07 12:00:00,15.64,15.68,15.6,15.62,260000.0,12.0844,12.1153,12.0535,12.0689,260000.0
2012-09-07 12:30:00,15.62,15.66,15.61,15.64,199900.0,12.0689,12.0998,12.0612,12.0844,199900.0
2012-09-07 13:00:00,15.65,15.66,15.6,15.64,285000.0,12.0921,12.0998,12.0535,12.0844,285000.0
2012-09-07 13:30:00,15.64,15.64,15.6,15.62,227300.0,12.0844,12.0844,12.0535,12.0689,227300.0
2012-09-07 14:00:00,15.62,15.64,15.6,15.64,237100.0,12.0689,12.0844,12.0535,12.0844,237100.0
2012-09-07 14:30:00,15.64,15.66,15.62,15.62,196200.0,12.0844,12.0998,12.0689,12.0689,196200.0
2012-09-07 15:00:00,15.63,15.65,15.6,15.64,454000.0,12.0766,12.0921,12.0535,12.0844,454000.0
2012-09-07 15:30:00,15.64,15.74,15.63,15.7,801400.0,12.0844,12.1616,12.0766,12.1307,801400.0
2012-09-10 09:30:00,15.71,15.81,15.55,15.8,488100.0,12.1384,12.2157,12.0148,12.208,488100.0
2012-09-10 10:00:00,15.81,15.9,15.8,15.87,381800.0,12.2157,12.2852,12.208,12.2621,381800.0
2012-09-10 10:30:00,15.87,15.91,15.86,15.89,256100.0,12.2621,12.293,12.2543,12.2775,256100.0
2012-09-10 11:00:00,15.89,15.91,15.87,15.87,210400.0,12.2775,12.293,12.2621,12.2621,210400.0
2012-09-10 11:30:00,15.87,15.94,15.86,15.9,276100.0,12.2621,12.3162,12.2543,12.2852,276100.0
2012-09-10 12:00:00,15.89,15.98,15.89,15.97,320400.0,12.2775,12.3471,12.2775,12.3393,320400.0
2012-09-10 12:30:00,15.97,15.98,15.9,15.91,219900.0,12.3393,12.3471,12.2852,12.293,219900.0
2012-09-10 13:00:00,15.91,16.0,15.9,15.98,436800.0,12.293,12.3625,12.2852,12.3471,436800.0
2012-09-10 13:30:00,15.98,15.98,15.93,15.97,250500.0,12.3471,12.3471,12.3084,12.3393,250500.0
2012-09-10 14:00:00,15.97,16.05,15.96,16.05,372100.0,12.3393,12.4011,12.3316,12.4011,372100.0
2012-09-10 14:30:00,16.05,16.12,16.02,16.05,632300.0,12.4011,12.4552,12.378,12.4011,632300.0
2012-09-10 15:00:00,16.04,16.05,15.99,16.01,397500.0,12.3934,12.4011,12.3548,12.3702,397500.0
2012-09-10 15:30:00,16.0,16.01,15.9,15.94,715000.0,12.3625,12.3702,12.2852,12.3162,715000.0
2012-09-11 09:30:00,15.92,16.06,15.88,16.0,404600.0,12.3007,12.4089,12.2698,12.3625,404600.0
2012-09-11 10:00:00,16.01,16.06,15.99,16.05,443100.0,12.3702,12.4089,12.3548,12.4011,443100.0
2012-09-11 10:30:00,16.05,16.12,16.03,16.09,436400.0,12.4011,12.4552,12.3857,12.4321,436400.0
2012-09-11 11:00:00,16.1,16.18,16.09,16.17,212100.0,12.4398,12.5016,12.4321,12.4939,212100.0
2012-09-11 11:30:00,16.17,16.23,16.16,16.23,289300.0,12.4939,12.5402,12.4861,12.5402,289300.0
2012-09-11 12:00:00,16.23,16.23,16.15,16.17,280700.0,12.5402,12.5402,12.4784,12.4939,280700.0
2012-09-11 12:30:00,16.17,16.21,16.17,16.2,249700.0,12.4939,12.5248,12.4939,12.517,249700.0
2012-09-11 13:00:00,16.2,16.25,16.2,16.23,243300.0,12.517,12.5557,12.517,12.5402,243300.0
2012-09-11 13:30:00,16.23,16.27,16.23,16.26,238900.0,12.5402,12.5711,12.5402,12.5634,238900.0
2012-09-11 14:00:00,16.26,16.27,16.21,16.21,169900.0,12.5634,12.5711,12.5248,12.5248,169900.0
2012-09-11 14:30:00,16.21,16.22,16.13,16.15,410300.0,12.5248,12.5325,12.463,12.4784,410300.0
2012-09-11 15:00:00,16.15,16.16,16.12,16.15,398600.0,12.4784,12.4861,12.4552,12.4784,398600.0
2012-09-11 15:30:00,16.15,16.17,16.11,16.13,1183800.0,12.4784,12.4939,12.4475,12.463,1183800.0
2012-09-12 09:30:00,16.27,16.6,16.23,16.3,814800.0,12.5711,12.8261,12.5402,12.5943,814800.0
2012-09-12 10:00:00,16.3,16.34,16.21,16.21,328700.0,12.5943,12.6252,12.5248,12.5248,328700.0
2012-09-12 10:30:00,16.21,16.29,16.2,16.26,657500.0,12.5248,12.5866,12.517,12.5634,657500.0
2012-09-12 11:00:00,16.26,16.33,16.26,16.3,298000.0,12.5634,12.6175,12.5634,12.5943,298000.0
2012-09-12 11:30:00,16.3,16.34,16.3,16.32,303600.0,12.5943,12.6252,12.5943,12.6098,303600.0
2012-09-12 12:00:00,16.32,16.35,16.29,16.29,283000.0,12.6098,12.6329,12.5866,12.5866,283000.0
2012-09-12 12:30:00,16.28,16.29,16.18,16.19,303400.0,12.5789,12.5866,12.5016,12.5093,303400.0
2012-09-12 13:00:00,16.2,16.24,16.19,16.23,363400.0,12.517,12.548,12.5093,12.5402,363400.0
2012-09-12 13:30:00,16.23,16.26,16.21,16.23,212900.0,12.5402,12.5634,12.5248,12.5402,212900.0
2012-09-12 14:00:00,16.24,16.25,16.2,16.25,249200.0,12.548,12.5557,12.517,12.5557,249200.0
2012-09-12 14:30:00,16.25,16.25,16.16,16.17,378700.0,12.5557,12.5557,12.4861,12.4939,378700.0
2012-09-12 15:00:00,16.17,16.2,16.14,16.19,380000.0,12.4939,12.517,12.4707,12.5093,380000.0
2012-09-12 15:30:00,16.19,16.26,16.17,16.22,951800.0,12.5093,12.5634,12.4939,12.5325,951800.0
2012-09-13 09:30:00,16.18,16.38,16.18,16.19,303800.0,12.5016,12.6561,12.5016,12.5093,303800.0
2012-09-13 10:00:00,16.19,16.22,16.14,16.19,292200.0,12.5093,12.5325,12.4707,12.5093,292200.0
2012-09-13 10:30:00,16.18,16.2,16.14,16.18,215700.0,12.5016,12.517,12.4707,12.5016,215700.0
2012-09-13 11:00:00,16.19,16.28,16.19,16.25,262100.0,12.5093,12.5789,12.5093,12.5557,262100.0
2012-09-13 11:30:00,16.25,16.32,16.24,16.29,257700.0,12.5557,12.6098,12.548,12.5866,257700.0
2012-09-13 12:00:00,16.3,16.31,16.16,16.18,361200.0,12.5943,12.602,12.4861,12.5016,361200.0
2012-09-13 12:30:00,16.18,16.35,16.15,16.34,243100.0,12.5016,12.6329,12.4784,12.6252,243100.0
2012-09-13 13:00:00,16.33,16.38,16.31,16.36,238400.0,12.6175,12.6561,12.602,12.6407,238400.0
2012-09-13 13:30:00,16.37,16.4,16.34,16.34,104400.0,12.6484,12.6716,12.6252,12.6252,104400.0
2012-09-13 14:00:00,16.35,16.48,16.34,16.48,344100.0,12.6329,12.7334,12.6252,12.7334,344100.0
2012-09-13 14:30:00,16.48,16.49,16.36,16.38,347500.0,12.7334,12.7411,12.6407,12.6561,347500.0
2012-09-13 15:00:00,16.39,16.39,16.32,16.34,417900.0,12.6639,12.6639,12.6098,12.6252,417900.0
2012-09-13 15:30:00,16.34,16.42,16.32,16.36,524600.0,12.6252,12.687,12.6098,12.6407,524600.0
2012-09-14 09:30:00,16.35,16.38,16.06,16.34,558600.0,12.6329,12.6561,12.4089,12.6252,558600.0
2012-09-14 10:00:00,16.34,16.37,16.25,16.26,381400.0,12.6252,12.6484,12.5557,12.5634,381400.0
2012-09-14 10:30:00,16.26,16.31,16.22,16.3,522400.0,12.5634,12.602,12.5325,12.5943,522400.0
2012-09-14 11:00:00,16.29,16.36,16.28,16.35,230300.0,12.5866,12.6407,12.5789,12.6329,230300.0
2012-09-14 11:30:00,16.35,16.35,16.29,16.3,149600.0,12.6329,12.6329,12.5866,12.5943,149600.0
2012-09-14 12:00:00,16.3,16.71,16.3,16.54,1587500.0,12.5943,12.9111,12.5943,12.7797,1587500.0
2012-09-14 12:30:00,16.55,16.68,16.48,16.48,674300.0,12.7875,12.8879,12.7334,12.7334,674300.0
2012-09-14 13:00:00,16.49,16.49,16.42,16.42,338700.0,12.7411,12.7411,12.687,12.687,338700.0
2012-09-14 13:30:00,16.42,16.49,16.42,16.49,155900.0,12.687,12.7411,12.687,12.7411,155900.0
2012-09-14 14:00:00,16.48,16.5,16.45,16.46,168300.0,12.7334,12.7488,12.7102,12.7179,168300.0
2012-09-14 14:30:00,16.46,16.47,16.42,16.44,276900.0,12.7179,12.7257,12.687,12.7025,276900.0
2012-09-14 15:00:00,16.44,16.45,16.37,16.42,458500.0,12.7025,12.7102,12.6484,12.687,458500.0
2012-09-14 15:30:00,16.43,16.46,16.36,16.46,1163700.0,12.6948,12.7179,12.6407,12.7179,1163700.0
2012-09-17 09:30:00,16.46,16.51,16.22,16.34,377400.0,12.7179,12.7566,12.5325,12.6252,377400.0
2012-09-17 10:00:00,16.33,16.37,16.3,16.31,183000.0,12.6175,12.6484,12.5943,12.602,183000.0
2012-09-17 10:30:00,16.32,16.32,16.22,16.24,250700.0,12.6098,12.6098,12.5325,12.548,250700.0
2012-09-17 11:00:00,16.25,16.27,16.22,16.22,182700.0,12.5557,12.5711,12.5325,12.5325,182700.0
2012-09-17 11:30:00,16.22,16.24,16.18,16.19,164400.0,12.5325,12.548,12.5016,12.5093,164400.0
2012-09-17 12:00:00,16.19,16.23,16.19,16.19,210000.0,12.5093,12.5402,12.5093,12.5093,210000.0
2012-09-17 12:30:00,16.19,16.22,16.19,16.21,118900.0,12.5093,12.5325,12.5093,12.5248,118900.0
2012-09-17 13:00:00,16.21,16.23,16.2,16.22,257300.0,12.5248,12.5402,12.517,12.5325,257300.0
2012-09-17 13:30:00,16.21,16.22,16.14,16.16,270200.0,12.5248,12.5325,12.4707,12.4861,270200.0
2012-09-17 14:00:00,16.16,16.18,16.15,16.16,331400.0,12.4861,12.5016,12.4784,12.4861,331400.0
2012-09-17 14:30:00,16.16,16.18,16.16,16.16,170400.0,12.4861,12.5016,12.4861,12.4861,170400.0
2012-09-17 15:00:00,16.16,16.17,16.14,16.16,488800.0,12.4861,12.4939,12.4707,12.4861,488800.0
2012-09-17 15:30:00,16.16,16.23,16.15,16.21,802500.0,12.4861,12.5402,12.4784,12.5248,802500.0
2012-09-18 09:30:00,16.22,16.26,16.04,16.25,210000.0,12.5325,12.5634,12.3934,12.5557,210000.0
2012-09-18 10:00:00,16.26,16.33,16.25,16.31,297000.0,12.5634,12.6175,12.5557,12.602,297000.0
2012-09-18 10:30:00,16.31,16.34,16.26,16.31,236900.0,12.602,12.6252,12.5634,12.602,236900.0
2012-09-18 11:00:00,16.32,16.35,16.29,16.31,52200.0,12.6098,12.6329,12.5866,12.602,52200.0
2012-09-18 11:30:00,16.31,16.35,16.29,16.35,195600.0,12.602,12.6329,12.5866,12.6329,195600.0
2012-09-18 12:00:00,16.34,16.37,16.32,16.35,179500.0,12.6252,12.6484,12.6098,12.6329,179500.0
2012-09-18 12:30:00,16.35,16.39,16.33,16.37,125800.0,12.6329,12.6639,12.6175,12.6484,125800.0
2012-09-18 13:00:00,16.37,16.41,16.36,16.39,137200.0,12.6484,12.6793,12.6407,12.6639,137200.0
2012-09-18 13:30:00,16.39,16.48,16.39,16.46,228600.0,12.6639,12.7334,12.6639,12.7179,228600.0
2012-09-18 14:00:00,16.46,16.49,16.45,16.49,209800.0,12.7179,12.7411,12.7102,12.7411,209800.0
2012-09-18 14:30:00,16.49,16.49,16.45,16.48,249800.0,12.7411,12.7411,12.7102,12.7334,249800.0
2012-09-18 15:00:00,16.47,16.49,16.46,16.47,370400.0,12.7257,12.7411,12.7179,12.7257,370400.0
2012-09-18 15:30:00,16.48,16.48,16.42,16.43,898400.0,12.7334,12.7334,12.687,12.6948,898400.0
2012-09-19 09:30:00,16.49,16.67,16.38,16.65,600300.0,12.7411,12.8802,12.6561,12.8647,600300.0
2012-09-19 10:00:00,16.65,16.72,16.58,16.67,453100.0,12.8647,12.9188,12.8107,12.8802,453100.0
2012-09-19 10:30:00,16.66,16.68,16.62,16.67,353200.0,12.8725,12.8879,12.8416,12.8802,353200.0
2012-09-19 11:00:00,16.67,16.71,16.65,16.69,249800.0,12.8802,12.9111,12.8647,12.8956,249800.0
2012-09-19 11:30:00,16.69,16.73,16.66,16.7,365800.0,12.8956,12.9266,12.8725,12.9034,365800.0
2012-09-19 12:00:00,16.7,16.71,16.67,16.69,187000.0,12.9034,12.9111,12.8802,12.8956,187000.0
2012-09-19 12:30:00,16.69,16.7,16.64,16.68,303200.0,12.8956,12.9034,12.857,12.8879,303200.0
2012-09-19 13:00:00,16.67,16.68,16.61,16.61,128600.0,12.8802,12.8879,12.8338,12.8338,128600.0
2012-09-19 13:30:00,16.62,16.64,16.53,16.54,319400.0,12.8416,12.857,12.772,12.7797,319400.0
2012-09-19 14:00:00,16.53,16.58,16.53,16.55,246700.0,12.772,12.8107,12.772,12.7875,246700.0
2012-09-19 14:30:00,16.55,16.61,16.55,16.59,205300.0,12.7875,12.8338,12.7875,12.8184,205300.0
2012-09-19 15:00:00,16.6,16.65,16.59,16.63,398600.0,12.8261,12.8647,12.8184,12.8493,398600.0
2012-09-19 15:30:00,16.63,16.64,16.57,16.58,906900.0,12.8493,12.857,12.8029,12.8107,906900.0
2012-09-20 09:30:00,16.54,16.61,16.46,16.48,417800.0,12.7797,12.8338,12.7179,12.7334,417800.0
2012-09-20 10:00:00,16.48,16.53,16.46,16.48,253800.0,12.7334,12.772,12.7179,12.7334,253800.0
2012-09-20 10:30:00,16.48,16.54,16.46,16.49,243000.0,12.7334,12.7797,12.7179,12.7411,243000.0
2012-09-20 11:00:00,16.49,16.5,16.48,16.49,80600.0,12.7411,12.7488,12.7334,12.7411,80600.0
2012-09-20 11:30:00,16.5,16.64,16.49,16.64,343500.0,12.7488,12.857,12.7411,12.857,343500.0
2012-09-20 12:00:00,16.64,16.66,16.59,16.66,211400.0,12.857,12.8725,12.8184,12.8725,211400.0
2012-09-20 12:30:00,16.66,16.68,16.62,16.62,236400.0,12.8725,12.8879,12.8416,12.8416,236400.0
2012-09-20 13:00:00,16.63,16.63,16.58,16.59,154300.0,12.8493,12.8493,12.8107,12.8184,154300.0
2012-09-20 13:30:00,16.59,16.63,16.56,16.57,170600.0,12.8184,12.8493,12.7952,12.8029,170600.0
2012-09-20 14:00:00,16.57,16.59,16.53,16.57,277400.0,12.8029,12.8184,12.772,12.8029,277400.0
2012-09-20 14:30:00,16.57,16.59,16.56,16.57,158200.0,12.8029,12.8184,12.7952,12.8029,158200.0
2012-09-20 15:00:00,16.57,16.61,16.57,16.59,434800.0,12.8029,12.8338,12.8029,12.8184,434800.0
2012-09-20 15:30:00,16.59,16.6,16.56,16.56,820100.0,12.8184,12.8261,12.7952,12.7952,820100.0
2012-09-21 09:30:00,16.57,16.67,16.44,16.45,544100.0,12.8029,12.8802,12.7025,12.7102,544100.0
2012-09-21 10:00:00,16.44,16.45,16.34,16.36,238000.0,12.7025,12.7102,12.6252,12.6407,238000.0
2012-09-21 10:30:00,16.37,16.39,16.33,16.33,198200.0,12.6484,12.6639,12.6175,12.6175,198200.0
2012-09-21 11:00:00,16.34,16.49,16.34,16.49,363300.0,12.6252,12.7411,12.6252,12.7411,363300.0
2012-09-21 11:30:00,16.49,16.5,16.41,16.45,311400.0,12.7411,12.7488,12.6793,12.7102,311400.0
2012-09-21 12:00:00,16.45,16.46,16.4,16.44,181900.0,12.7102,12.7179,12.6716,12.7025,181900.0
2012-09-21 12:30:00,16.44,16.48,16.42,16.43,122900.0,12.7025,12.7334,12.687,12.6948,122900.0
2012-09-21 13:00:00,16.43,16.44,16.4,16.44,133900.0,12.6948,12.7025,12.6716,12.7025,133900.0
2012-09-21 13:30:00,16.43,16.49,16.43,16.48,286300.0,12.6948,12.7411,12.6948,12.7334,286300.0
2012-09-21 14:00:00,16.48,16.54,16.47,16.53,291900.0,12.7334,12.7797,12.7257,12.772,291900.0
2012-09-21 14:30:00,16.53,16.54,16.5,16.52,363200.0,12.772,12.7797,12.7488,12.7643,363200.0
2012-09-21 15:00:00,16.53,16.56,16.49,16.5,374600.0,12.772,12.7952,12.7411,12.7488,374600.0
2012-09-21 15:30:00,16.49,16.52,16.36,16.43,1422400.0,12.7411,12.7643,12.6407,12.6948,1422400.0
2012-09-24 09:30:00,16.42,16.44,16.3,16.33,198100.0,12.687,12.7025,12.5943,12.6175,198100.0
2012-09-24 10:00:00,16.32,16.38,16.27,16.36,570600.0,12.6098,12.6561,12.5711,12.6407,570600.0
2012-09-24 10:30:00,16.37,16.38,16.3,16.32,192800.0,12.6484,12.6561,12.5943,12.6098,192800.0
2012-09-24 11:00:00,16.32,16.32,16.25,16.27,211800.0,12.6098,12.6098,12.5557,12.5711,211800.0
2012-09-24 11:30:00,16.26,16.31,16.26,16.27,225300.0,12.5634,12.602,12.5634,12.5711,225300.0
2012-09-24 12:00:00,16.27,16.28,16.22,16.24,289000.0,12.5711,12.5789,12.5325,12.548,289000.0
2012-09-24 12:30:00,16.25,16.29,16.24,16.28,177300.0,12.5557,12.5866,12.548,12.5789,177300.0
2012-09-24 13:00:00,16.28,16.29,16.26,16.27,101300.0,12.5789,12.5866,12.5634,12.5711,101300.0
2012-09-24 13:30:00,16.27,16.29,16.26,16.27,161900.0,12.5711,12.5866,12.5634,12.5711,161900.0
2012-09-24 14:00:00,16.27,16.31,16.27,16.31,196600.0,12.5711,12.602,12.5711,12.602,196600.0
2012-09-24 14:30:00,16.3,16.35,16.29,16.29,306400.0,12.5943,12.6329,12.5866,12.5866,306400.0
2012-09-24 15:00:00,16.3,16.32,16.28,16.31,471000.0,12.5943,12.6098,12.5789,12.602,471000.0
2012-09-24 15:30:00,16.3,16.35,16.3,16.33,871100.0,12.5943,12.6329,12.5943,12.6175,871100.0
2012-09-25 09:30:00,16.34,16.38,16.22,16.24,461100.0,12.6252,12.6561,12.5325,12.548,461100.0
2012-09-25 10:00:00,16.24,16.3,16.18,16.2,454000.0,12.548,12.5943,12.5016,12.517,454000.0
2012-09-25 10:30:00,16.2,16.28,16.19,16.28,308000.0,12.517,12.5789,12.5093,12.5789,308000.0
2012-09-25 11:00:00,16.27,16.29,16.23,16.24,429100.0,12.5711,12.5866,12.5402,12.548,429100.0
2012-09-25 11:30:00,16.25,16.25,16.21,16.21,143900.0,12.5557,12.5557,12.5248,12.5248,143900.0
2012-09-25 12:00:00,16.21,16.24,16.17,16.23,200400.0,12.5248,12.548,12.4939,12.5402,200400.0
2012-09-25 12:30:00,16.23,16.24,16.16,16.2,246100.0,12.5402,12.548,12.4861,12.517,246100.0
2012-09-25 13:00:00,16.2,16.24,16.13,16.15,530100.0,12.517,12.548,12.463,12.4784,530100.0
2012-09-25 13:30:00,16.15,16.18,16.1,16.11,451300.0,12.4784,12.5016,12.4398,12.4475,451300.0
2012-09-25 14:00:00,16.12,16.12,16.01,16.03,841800.0,12.4552,12.4552,12.3702,12.3857,841800.0
2012-09-25 14:30:00,16.02,16.05,16.01,16.03,447400.0,12.378,12.4011,12.3702,12.3857,447400.0
2012-09-25 15:00:00,16.03,16.1,16.02,16.1,653500.0,12.3857,12.4398,12.378,12.4398,653500.0
2012-09-25 15:30:00,16.1,16.1,15.87,15.92,1539500.0,12.4398,12.4398,12.2621,12.3007,1539500.0
2012-09-26 09:30:00,15.97,16.1,15.91,16.01,870200.0,12.3393,12.4398,12.293,12.3702,870200.0
2012-09-26 10:00:00,16.01,16.08,15.97,16.07,389500.0,12.3702,12.4243,12.3393,12.4166,389500.0
2012-09-26 10:30:00,16.06,16.13,16.03,16.08,297500.0,12.4089,12.463,12.3857,12.4243,297500.0
2012-09-26 11:00:00,16.07,16.2,16.07,16.2,186400.0,12.4166,12.517,12.4166,12.517,186400.0
2012-09-26 11:30:00,16.19,16.22,16.17,16.19,237100.0,12.5093,12.5325,12.4939,12.5093,237100.0
2012-09-26 12:00:00,16.19,16.24,16.16,16.23,304900.0,12.5093,12.548,12.4861,12.5402,304900.0
2012-09-26 12:30:00,16.23,16.25,16.2,16.25,185000.0,12.5402,12.5557,12.517,12.5557,185000.0
2012-09-26 13:00:00,16.24,16.39,16.24,16.38,279900.0,12.548,12.6639,12.548,12.6561,279900.0
2012-09-26 13:30:00,16.38,16.39,16.3,16.3,240200.0,12.6561,12.6639,12.5943,12.5943,240200.0
2012-09-26 14:00:00,16.3,16.37,16.3,16.32,257000.0,12.5943,12.6484,12.5943,12.6098,257000.0
2012-09-26 14:30:00,16.32,16.35,16.28,16.29,292300.0,12.6098,12.6329,12.5789,12.5866,292300.0
2012-09-26 15:00:00,16.29,16.3,16.25,16.27,348200.0,12.5866,12.5943,12.5557,12.5711,348200.0
2012-09-26 15:30:00,16.28,16.28,16.21,16.25,887700.0,12.5789,12.5789,12.5248,12.5557,887700.0
2012-09-27 09:30:00,16.29,16.38,16.24,16.32,288300.0,12.5866,12.6561,12.548,12.6098,288300.0
2012-09-27 10:00:00,16.32,16.44,16.29,16.38,253600.0,12.6098,12.7025,12.5866,12.6561,253600.0
2012-09-27 10:30:00,16.38,16.38,16.33,16.34,175900.0,12.6561,12.6561,12.6175,12.6252,175900.0
2012-09-27 11:00:00,16.34,16.36,16.28,16.33,106900.0,12.6252,12.6407,12.5789,12.6175,106900.0
2012-09-27 11:30:00,16.32,16.44,16.31,16.43,224400.0,12.6098,12.7025,12.602,12.6948,224400.0
2012-09-27 12:00:00,16.44,16.48,16.41,16.44,167600.0,12.7025,12.7334,12.6793,12.7025,167600.0
2012-09-27 12:30:00,16.45,16.49,16.43,16.45,160500.0,12.7102,12.7411,12.6948,12.7102,160500.0
2012-09-27 13:00:00,16.46,16.46,16.41,16.41,97300.0,12.7179,12.7179,12.6793,12.6793,97300.0
2012-09-27 13:30:00,16.41,16.46,16.4,16.43,98200.0,12.6793,12.7179,12.6716,12.6948,98200.0
2012-09-27 14:00:00,16.44,16.44,16.4,16.4,71900.0,12.7025,12.7025,12.6716,12.6716,71900.0
2012-09-27 14:30:00,16.4,16.41,16.38,16.39,172500.0,12.6716,12.6793,12.6561,12.6639,172500.0
2012-09-27 15:00:00,16.39,16.4,16.37,16.37,235900.0,12.6639,12.6716,12.6484,12.6484,235900.0
2012-09-27 15:30:00,16.37,16.41,16.35,16.37,555900.0,12.6484,12.6793,12.6329,12.6484,555900.0
2012-09-28 09:30:00,16.24,16.33,16.0,16.02,385300.0,12.548,12.6175,12.3625,12.378,385300.0
2012-09-28 10:00:00,16.02,16.05,15.97,15.99,298700.0,12.378,12.4011,12.3393,12.3548,298700.0
2012-09-28 10:30:00,15.99,16.01,15.97,15.99,221300.0,12.3548,12.3702,12.3393,12.3548,221300.0
2012-09-28 11:00:00,16.0,16.1,15.99,16.06,195800.0,12.3625,12.4398,12.3548,12.4089,195800.0
2012-09-28 11:30:00,16.05,16.07,16.03,16.05,209900.0,12.4011,12.4166,12.3857,12.4011,209900.0
2012-09-28 12:00:00,16.04,16.07,16.01,16.02,208800.0,12.3934,12.4166,12.3702,12.378,208800.0
2012-09-28 12:30:00,16.02,16.04,16.0,16.01,164000.0,12.378,12.3934,12.3625,12.3702,164000.0
2012-09-28 13:00:00,16.01,16.05,15.95,16.0,487600.0,12.3702,12.4011,12.3239,12.3625,487600.0
2012-09-28 13:30:00,16.01,16.07,15.99,16.05,494500.0,12.3702,12.4166,12.3548,12.4011,494500.0
2012-09-28 14:00:00,16.05,16.07,16.03,16.05,171200.0,12.4011,12.4166,12.3857,12.4011,171200.0
2012-09-28 14:30:00,16.04,16.13,16.03,16.11,194500.0,12.3934,12.463,12.3857,12.4475,194500.0
2012-09-28 15:00:00,16.11,16.11,16.04,16.05,303900.0,12.4475,12.4475,12.3934,12.4011,303900.0
2012-09-28 15:30:00,16.05,16.07,15.99,16.03,1126300.0,12.4011,12.4166,12.3548,12.3857,1126300.0
2012-10-01 09:30:00,16.1,16.19,15.96,16.07,329600.0,12.4398,12.5093,12.3316,12.4166,329600.0
2012-10-01 10:00:00,16.08,16.22,16.07,16.21,430000.0,12.4243,12.5325,12.4166,12.5248,430000.0
2012-10-01 10:30:00,16.22,16.28,16.21,16.23,256000.0,12.5325,12.5789,12.5248,12.5402,256000.0
2012-10-01 11:00:00,16.23,16.36,16.23,16.3,304400.0,12.5402,12.6407,12.5402,12.5943,304400.0
2012-10-01 11:30:00,16.3,16.35,16.3,16.33,226400.0,12.5943,12.6329,12.5943,12.6175,226400.0
2012-10-01 12:00:00,16.32,16.42,16.32,16.36,343100.0,12.6098,12.687,12.6098,12.6407,343100.0
2012-10-01 12:30:00,16.35,16.41,16.32,16.35,253700.0,12.6329,12.6793,12.6098,12.6329,253700.0
2012-10-01 13:00:00,16.36,16.41,16.29,16.41,690900.0,12.6407,12.6793,12.5866,12.6793,690900.0
2012-10-01 13:30:00,16.41,16.54,16.38,16.51,375700.0,12.6793,12.7797,12.6561,12.7566,375700.0
2012-10-01 14:00:00,16.51,16.58,16.51,16.58,439100.0,12.7566,12.8107,12.7566,12.8107,439100.0
2012-10-01 14:30:00,16.58,16.72,16.56,16.71,479400.0,12.8107,12.9188,12.7952,12.9111,479400.0
2012-10-01 15:00:00,16.72,16.74,16.62,16.7,892800.0,12.9188,12.9343,12.8416,12.9034,892800.0
2012-10-01 15:30:00,16.7,16.75,16.68,16.7,1306500.0,12.9034,12.942,12.8879,12.9034,1306500.0
2012-10-02 09:30:00,16.71,16.76,16.58,16.65,291500.0,12.9111,12.9497,12.8107,12.8647,291500.0
2012-10-02 10:00:00,16.65,16.71,16.59,16.62,1085300.0,12.8647,12.9111,12.8184,12.8416,1085300.0
2012-10-02 10:30:00,16.63,16.69,16.6,16.61,321100.0,12.8493,12.8956,12.8261,12.8338,321100.0
2012-10-02 11:00:00,16.61,16.7,16.58,16.62,313200.0,12.8338,12.9034,12.8107,12.8416,313200.0
2012-10-02 11:30:00,16.63,16.69,16.61,16.63,274700.0,12.8493,12.8956,12.8338,12.8493,274700.0
2012-10-02 12:00:00,16.62,16.7,16.61,16.66,162400.0,12.8416,12.9034,12.8338,12.8725,162400.0
2012-10-02 12:30:00,16.66,16.74,16.64,16.7,176800.0,12.8725,12.9343,12.857,12.9034,176800.0
2012-10-02 13:00:00,16.7,16.72,16.67,16.68,186200.0,12.9034,12.9188,12.8802,12.8879,186200.0
2012-10-02 13:30:00,16.68,16.73,16.62,16.68,202600.0,12.8879,12.9266,12.8416,12.8879,202600.0
2012-10-02 14:00:00,16.67,16.69,16.62,16.63,231500.0,12.8802,12.8956,12.8416,12.8493,231500.0
2012-10-02 14:30:00,16.62,16.62,16.54,16.55,376600.0,12.8416,12.8416,12.7797,12.7875,376600.0
2012-10-02 15:00:00,16.54,16.58,16.53,16.57,194600.0,12.7797,12.8107,12.772,12.8029,194600.0
2012-10-02 15:30:00,16.58,16.6,16.53,16.55,991000.0,12.8107,12.8261,12.772,12.7875,991000.0
2012-10-03 09:30:00,16.61,16.61,16.48,16.53,712300.0,12.8338,12.8338,12.7334,12.772,712300.0
2012-10-03 10:00:00,16.53,16.64,16.53,16.6,450100.0,12.772,12.857,12.772,12.8261,450100.0
2012-10-03 10:30:00,16.6,16.61,16.43,16.46,178500.0,12.8261,12.8338,12.6948,12.7179,178500.0
2012-10-03 11:00:00,16.46,16.56,16.45,16.54,215500.0,12.7179,12.7952,12.7102,12.7797,215500.0
2012-10-03 11:30:00,16.54,16.61,16.54,16.57,199200.0,12.7797,12.8338,12.7797,12.8029,199200.0
2012-10-03 12:00:00,16.57,16.61,16.5,16.53,325600.0,12.8029,12.8338,12.7488,12.772,325600.0
2012-10-03 12:30:00,16.53,16.55,16.51,16.55,257100.0,12.772,12.7875,12.7566,12.7875,257100.0
2012-10-03 13:00:00,16.54,16.56,16.49,16.5,326600.0,12.7797,12.7952,12.7411,12.7488,326600.0
2012-10-03 13:30:00,16.5,16.5,16.39,16.43,297700.0,12.7488,12.7488,12.6639,12.6948,297700.0
2012-10-03 14:00:00,16.43,16.43,16.34,16.35,234100.0,12.6948,12.6948,12.6252,12.6329,234100.0
2012-10-03 14:30:00,16.35,16.39,16.33,16.35,313000.0,12.6329,12.6639,12.6175,12.6329,313000.0
2012-10-03 15:00:00,16.35,16.37,16.3,16.37,468300.0,12.6329,12.6484,12.5943,12.6484,468300.0
2012-10-03 15:30:00,16.37,16.38,16.3,16.34,756500.0,12.6484,12.6561,12.5943,12.6252,756500.0
2012-10-04 09:30:00,16.42,16.49,16.31,16.36,546500.0,12.687,12.7411,12.602,12.6407,546500.0
2012-10-04 10:00:00,16.36,16.39,16.31,16.31,257600.0,12.6407,12.6639,12.602,12.602,257600.0
2012-10-04 10:30:00,16.31,16.32,16.26,16.27,235700.0,12.602,12.6098,12.5634,12.5711,235700.0
2012-10-04 11:00:00,16.28,16.28,16.23,16.24,232900.0,12.5789,12.5789,12.5402,12.548,232900.0
2012-10-04 11:30:00,16.24,16.25,16.21,16.25,133600.0,12.548,12.5557,12.5248,12.5557,133600.0
2012-10-04 12:00:00,16.25,16.28,16.24,16.28,218800.0,12.5557,12.5789,12.548,12.5789,218800.0
2012-10-04 12:30:00,16.28,16.3,16.22,16.28,490900.0,12.5789,12.5943,12.5325,12.5789,490900.0
2012-10-04 13:00:00,16.28,16.34,16.28,16.32,163400.0,12.5789,12.6252,12.5789,12.6098,163400.0
2012-10-04 13:30:00,16.32,16.38,16.32,16.37,133900.0,12.6098,12.6561,12.6098,12.6484,133900.0
2012-10-04 14:00:00,16.38,16.39,16.33,16.37,202400.0,12.6561,12.6639,12.6175,12.6484,202400.0
2012-10-04 14:30:00,16.37,16.4,16.35,16.39,168500.0,12.6484,12.6716,12.6329,12.6639,168500.0
2012-10-04 15:00:00,16.4,16.4,16.34,16.35,356700.0,12.6716,12.6716,12.6252,12.6329,356700.0
2012-10-04 15:30:00,16.35,16.46,16.35,16.43,861200.0,12.6329,12.7179,12.6329,12.6948,861200.0
2012-10-05 09:30:00,16.53,16.68,16.51,16.59,343300.0,12.772,12.8879,12.7566,12.8184,343300.0
2012-10-05 10:00:00,16.58,16.6,16.54,16.6,323000.0,12.8107,12.8261,12.7797,12.8261,323000.0
2012-10-05 10:30:00,16.6,16.66,16.6,16.64,159300.0,12.8261,12.8725,12.8261,12.857,159300.0
2012-10-05 11:00:00,16.64,16.72,16.64,16.65,825000.0,12.857,12.9188,12.857,12.8647,825000.0
2012-10-05 11:30:00,16.65,16.67,16.57,16.57,230000.0,12.8647,12.8802,12.8029,12.8029,230000.0
2012-10-05 12:00:00,16.58,16.58,16.53,16.55,94100.0,12.8107,12.8107,12.772,12.7875,94100.0
2012-10-05 12:30:00,16.56,16.57,16.53,16.55,123600.0,12.7952,12.8029,12.772,12.7875,123600.0
2012-10-05 13:00:00,16.55,16.55,16.5,16.51,99100.0,12.7875,12.7875,12.7488,12.7566,99100.0
2012-10-05 13:30:00,16.51,16.52,16.47,16.51,107700.0,12.7566,12.7643,12.7257,12.7566,107700.0
2012-10-05 14:00:00,16.5,16.52,16.48,16.5,141600.0,12.7488,12.7643,12.7334,12.7488,141600.0
2012-10-05 14:30:00,16.49,16.5,16.4,16.41,177200.0,12.7411,12.7488,12.6716,12.6793,177200.0
2012-10-05 15:00:00,16.41,16.42,16.38,16.38,244200.0,12.6793,12.687,12.6561,12.6561,244200.0
2012-10-05 15:30:00,16.38,16.4,16.31,16.38,634200.0,12.6561,12.6716,12.602,12.6561,634200.0
2012-10-08 09:30:00,16.34,16.4,16.27,16.3,201800.0,12.6252,12.6716,12.5711,12.5943,201800.0
2012-10-08 10:00:00,16.3,16.33,16.26,16.3,542500.0,12.5943,12.6175,12.5634,12.5943,542500.0
2012-10-08 10:30:00,16.3,16.34,16.28,16.31,180600.0,12.5943,12.6252,12.5789,12.602,180600.0
2012-10-08 11:00:00,16.31,16.34,16.28,16.28,156200.0,12.602,12.6252,12.5789,12.5789,156200.0
2012-10-08 11:30:00,16.29,16.29,16.23,16.26,183200.0,12.5866,12.5866,12.5402,12.5634,183200.0
2012-10-08 12:00:00,16.26,16.29,16.25,16.27,48500.0,12.5634,12.5866,12.5557,12.5711,48500.0
2012-10-08 12:30:00,16.27,16.28,16.24,16.28,39700.0,12.5711,12.5789,12.548,12.5789,39700.0
2012-10-08 13:00:00,16.28,16.33,16.26,16.3,72900.0,12.5789,12.6175,12.5634,12.5943,72900.0
2012-10-08 13:30:00,16.31,16.34,16.3,16.34,92800.0,12.602,12.6252,12.5943,12.6252,92800.0
2012-10-08 14:00:00,16.34,16.39,16.32,16.37,112400.0,12.6252,12.6639,12.6098,12.6484,112400.0
2012-10-08 14:30:00,16.37,16.37,16.34,16.34,74400.0,12.6484,12.6484,12.6252,12.6252,74400.0
2012-10-08 15:00:00,16.35,16.35,16.27,16.27,252100.0,12.6329,12.6329,12.5711,12.5711,252100.0
2012-10-08 15:30:00,16.27,16.32,16.27,16.29,429600.0,12.5711,12.6098,12.5711,12.5866,429600.0
2012-10-09 09:30:00,16.41,16.67,16.36,16.53,414500.0,12.6793,12.8802,12.6407,12.772,414500.0
2012-10-09 10:00:00,16.53,16.66,16.53,16.54,364400.0,12.772,12.8725,12.772,12.7797,364400.0
2012-10-09 10:30:00,16.55,16.63,16.5,16.51,416300.0,12.7875,12.8493,12.7488,12.7566,416300.0
2012-10-09 11:00:00,16.51,16.52,16.46,16.48,421400.0,12.7566,12.7643,12.7179,12.7334,421400.0
2012-10-09 11:30:00,16.48,16.51,16.44,16.45,421200.0,12.7334,12.7566,12.7025,12.7102,421200.0
2012-10-09 12:00:00,16.46,16.51,16.46,16.47,553700.0,12.7179,12.7566,12.7179,12.7257,553700.0
2012-10-09 12:30:00,16.47,16.47,16.37,16.42,318100.0,12.7257,12.7257,12.6484,12.687,318100.0
2012-10-09 13:00:00,16.42,16.5,16.4,16.41,256200.0,12.687,12.7488,12.6716,12.6793,256200.0
2012-10-09 13:30:00,16.41,16.42,16.32,16.32,347300.0,12.6793,12.687,12.6098,12.6098,347300.0
2012-10-09 14:00:00,16.32,16.35,16.29,16.29,336500.0,12.6098,12.6329,12.5866,12.5866,336500.0
2012-10-09 14:30:00,16.29,16.32,16.27,16.31,274100.0,12.5866,12.6098,12.5711,12.602,274100.0
2012-10-09 15:00:00,16.3,16.34,16.28,16.31,213500.0,12.5943,12.6252,12.5789,12.602,213500.0
2012-10-09 15:30:00,16.3,16.32,16.28,16.3,741900.0,12.5943,12.6098,12.5789,12.5943,741900.0
2012-10-10 09:30:00,16.35,16.42,16.19,16.25,367400.0,12.6329,12.687,12.5093,12.5557,367400.0
2012-10-10 10:00:00,16.25,16.29,16.2,16.21,375200.0,12.5557,12.5866,12.517,12.5248,375200.0
2012-10-10 10:30:00,16.21,16.24,16.15,16.18,237100.0,12.5248,12.548,12.4784,12.5016,237100.0
2012-10-10 11:00:00,16.18,16.18,16.1,16.16,201600.0,12.5016,12.5016,12.4398,12.4861,201600.0
2012-10-10 11:30:00,16.15,16.18,16.13,16.17,175000.0,12.4784,12.5016,12.463,12.4939,175000.0
2012-10-10 12:00:00,16.16,16.2,16.14,16.18,134300.0,12.4861,12.517,12.4707,12.5016,134300.0
2012-10-10 12:30:00,16.18,16.19,16.12,16.13,114200.0,12.5016,12.5093,12.4552,12.463,114200.0
2012-10-10 13:00:00,16.12,16.19,16.12,16.18,121100.0,12.4552,12.5093,12.4552,12.5016,121100.0
2012-10-10 13:30:00,16.18,16.21,16.16,16.18,150800.0,12.5016,12.5248,12.4861,12.5016,150800.0
2012-10-10 14:00:00,16.19,16.24,16.18,16.18,159900.0,12.5093,12.548,12.5016,12.5016,159900.0
2012-10-10 14:30:00,16.18,16.2,16.16,16.18,156800.0,12.5016,12.517,12.4861,12.5016,156800.0
2012-10-10 15:00:00,16.18,16.19,16.12,16.15,447300.0,12.5016,12.5093,12.4552,12.4784,447300.0
2012-10-10 15:30:00,16.14,16.14,16.05,16.07,1331200.0,12.4707,12.4707,12.4011,12.4166,1331200.0
2012-10-11 09:30:00,16.17,16.53,16.15,16.32,733900.0,12.4939,12.772,12.4784,12.6098,733900.0
2012-10-11 10:00:00,16.32,16.34,16.21,16.21,265200.0,12.6098,12.6252,12.5248,12.5248,265200.0
2012-10-11 10:30:00,16.22,16.29,16.19,16.28,306500.0,12.5325,12.5866,12.5093,12.5789,306500.0
2012-10-11 11:00:00,16.29,16.3,16.23,16.25,192900.0,12.5866,12.5943,12.5402,12.5557,192900.0
2012-10-11 11:30:00,16.25,16.28,16.23,16.26,400200.0,12.5557,12.5789,12.5402,12.5634,400200.0
2012-10-11 12:00:00,16.25,16.26,16.21,16.23,437600.0,12.5557,12.5634,12.5248,12.5402,437600.0
2012-10-11 12:30:00,16.23,16.27,16.21,16.22,282400.0,12.5402,12.5711,12.5248,12.5325,282400.0
2012-10-11 13:00:00,16.22,16.27,16.15,16.15,459300.0,12.5325,12.5711,12.4784,12.4784,459300.0
2012-10-11 13:30:00,16.15,16.23,16.11,16.14,441800.0,12.4784,12.5402,12.4475,12.4707,441800.0
2012-10-11 14:00:00,16.14,16.19,16.14,16.15,459700.0,12.4707,12.5093,12.4707,12.4784,459700.0
2012-10-11 14:30:00,16.14,16.16,16.11,16.12,313200.0,12.4707,12.4861,12.4475,12.4552,313200.0
2012-10-11 15:00:00,16.12,16.17,16.11,16.16,398400.0,12.4552,12.4939,12.4475,12.4861,398400.0
2012-10-11 15:30:00,16.16,16.17,16.09,16.11,1168800.0,12.4861,12.4939,12.4321,12.4475,1168800.0
2012-10-12 09:30:00,16.21,16.29,16.12,16.14,310000.0,12.5248,12.5866,12.4552,12.4707,310000.0
2012-10-12 10:00:00,16.14,16.17,16.0,16.01,252900.0,12.4707,12.4939,12.3625,12.3702,252900.0
2012-10-12 10:30:00,16.02,16.05,15.98,16.02,254100.0,12.378,12.4011,12.3471,12.378,254100.0
2012-10-12 11:00:00,16.01,16.03,15.94,16.03,328000.0,12.3702,12.3857,12.3162,12.3857,328000.0
2012-10-12 11:30:00,16.03,16.03,15.96,15.99,305600.0,12.3857,12.3857,12.3316,12.3548,305600.0
2012-10-12 12:00:00,15.98,16.03,15.97,15.97,105300.0,12.3471,12.3857,12.3393,12.3393,105300.0
2012-10-12 12:30:00,15.97,15.99,15.93,15.96,58400.0,12.3393,12.3548,12.3084,12.3316,58400.0
2012-10-12 13:00:00,15.95,15.97,15.94,15.97,69900.0,12.3239,12.3393,12.3162,12.3393,69900.0
2012-10-12 13:30:00,15.97,15.98,15.93,15.96,190800.0,12.3393,12.3471,12.3084,12.3316,190800.0
2012-10-12 14:00:00,15.96,15.97,15.93,15.97,127600.0,12.3316,12.3393,12.3084,12.3393,127600.0
2012-10-12 14:30:00,15.97,15.99,15.95,15.96,227800.0,12.3393,12.3548,12.3239,12.3316,227800.0
2012-10-12 15:00:00,15.97,16.02,15.94,16.0,180300.0,12.3393,12.378,12.3162,12.3625,180300.0
2012-10-12 15:30:00,16.0,16.03,15.98,16.02,308300.0,12.3625,12.3857,12.3471,12.378,308300.0
2012-10-15 09:30:00,16.11,16.2,16.03,16.08,219200.0,12.4475,12.517,12.3857,12.4243,219200.0
2012-10-15 10:00:00,16.07,16.12,16.03,16.04,172300.0,12.4166,12.4552,12.3857,12.3934,172300.0
2012-10-15 10:30:00,16.05,16.11,16.03,16.08,115600.0,12.4011,12.4475,12.3857,12.4243,115600.0
2012-10-15 11:00:00,16.08,16.12,16.06,16.09,139900.0,12.4243,12.4552,12.4089,12.4321,139900.0
2012-10-15 11:30:00,16.08,16.13,16.06,16.08,138400.0,12.4243,12.463,12.4089,12.4243,138400.0
2012-10-15 12:00:00,16.08,16.1,16.05,16.09,66000.0,12.4243,12.4398,12.4011,12.4321,66000.0
2012-10-15 12:30:00,16.09,16.11,16.07,16.1,70400.0,12.4321,12.4475,12.4166,12.4398,70400.0
2012-10-15 13:00:00,16.09,16.11,16.07,16.08,77500.0,12.4321,12.4475,12.4166,12.4243,77500.0
2012-10-15 13:30:00,16.08,16.12,16.08,16.1,132500.0,12.4243,12.4552,12.4243,12.4398,132500.0
2012-10-15 14:00:00,16.1,16.14,16.08,16.11,244300.0,12.4398,12.4707,12.4243,12.4475,244300.0
2012-10-15 14:30:00,16.1,16.13,16.07,16.1,194800.0,12.4398,12.463,12.4166,12.4398,194800.0
2012-10-15 15:00:00,16.1,16.11,16.04,16.05,506900.0,12.4398,12.4475,12.3934,12.4011,506900.0
2012-10-15 15:30:00,16.05,16.15,16.05,16.14,456700.0,12.4011,12.4784,12.4011,12.4707,456700.0
2012-10-16 09:30:00,16.16,16.25,16.14,16.23,104300.0,12.4861,12.5557,12.4707,12.5402,104300.0
2012-10-16 10:00:00,16.24,16.25,16.16,16.19,295100.0,12.548,12.5557,12.4861,12.5093,295100.0
2012-10-16 10:30:00,16.19,16.2,16.15,16.19,131100.0,12.5093,12.517,12.4784,12.5093,131100.0
2012-10-16 11:00:00,16.18,16.25,16.18,16.23,109600.0,12.5016,12.5557,12.5016,12.5402,109600.0
2012-10-16 11:30:00,16.24,16.25,16.21,16.23,64500.0,12.548,12.5557,12.5248,12.5402,64500.0
2012-10-16 12:00:00,16.22,16.26,16.22,16.25,102000.0,12.5325,12.5634,12.5325,12.5557,102000.0
2012-10-16 12:30:00,16.26,16.27,16.23,16.24,87000.0,12.5634,12.5711,12.5402,12.548,87000.0
2012-10-16 13:00:00,16.24,16.25,16.23,16.23,85000.0,12.548,12.5557,12.5402,12.5402,85000.0
2012-10-16 13:30:00,16.24,16.28,16.23,16.28,169400.0,12.548,12.5789,12.5402,12.5789,169400.0
2012-10-16 14:00:00,16.28,16.29,16.25,16.28,141600.0,12.5789,12.5866,12.5557,12.5789,141600.0
2012-10-16 14:30:00,16.28,16.29,16.25,16.27,263400.0,12.5789,12.5866,12.5557,12.5711,263400.0
2012-10-16 15:00:00,16.27,16.27,16.23,16.26,173100.0,12.5711,12.5711,12.5402,12.5634,173100.0
2012-10-16 15:30:00,16.26,16.3,16.25,16.3,316400.0,12.5634,12.5943,12.5557,12.5943,316400.0
2012-10-17 09:30:00,16.39,16.4,16.3,16.4,190600.0,12.6639,12.6716,12.5943,12.6716,190600.0
2012-10-17 10:00:00,16.39,16.42,16.37,16.41,133500.0,12.6639,12.687,12.6484,12.6793,133500.0
2012-10-17 10:30:00,16.42,16.5,16.41,16.45,299700.0,12.687,12.7488,12.6793,12.7102,299700.0
2012-10-17 11:00:00,16.46,16.47,16.41,16.45,186600.0,12.7179,12.7257,12.6793,12.7102,186600.0
2012-10-17 11:30:00,16.45,16.47,16.43,16.47,133800.0,12.7102,12.7257,12.6948,12.7257,133800.0
2012-10-17 12:00:00,16.47,16.52,16.46,16.52,110400.0,12.7257,12.7643,12.7179,12.7643,110400.0
2012-10-17 12:30:00,16.52,16.53,16.51,16.52,99800.0,12.7643,12.772,12.7566,12.7643,99800.0
2012-10-17 13:00:00,16.52,16.53,16.48,16.5,298800.0,12.7643,12.772,12.7334,12.7488,298800.0
2012-10-17 13:30:00,16.5,16.51,16.41,16.45,211100.0,12.7488,12.7566,12.6793,12.7102,211100.0
2012-10-17 14:00:00,16.45,16.46,16.41,16.46,144300.0,12.7102,12.7179,12.6793,12.7179,144300.0
2012-10-17 14:30:00,16.46,16.48,16.43,16.46,205500.0,12.7179,12.7334,12.6948,12.7179,205500.0
2012-10-17 15:00:00,16.46,16.5,16.45,16.5,202200.0,12.7179,12.7488,12.7102,12.7488,202200.0
2012-10-17 15:30:00,16.5,16.53,16.48,16.5,443300.0,12.7488,12.772,12.7334,12.7488,443300.0
2012-10-18 09:30:00,16.42,16.51,16.4,16.46,294000.0,12.687,12.7566,12.6716,12.7179,294000.0
2012-10-18 10:00:00,16.47,16.53,16.46,16.49,158300.0,12.7257,12.772,12.7179,12.7411,158300.0
2012-10-18 10:30:00,16.48,16.53,16.48,16.52,82900.0,12.7334,12.772,12.7334,12.7643,82900.0
2012-10-18 11:00:00,16.53,16.59,16.53,16.55,199300.0,12.772,12.8184,12.772,12.7875,199300.0
2012-10-18 11:30:00,16.55,16.55,16.49,16.54,173100.0,12.7875,12.7875,12.7411,12.7797,173100.0
2012-10-18 12:00:00,16.55,16.56,16.52,16.52,40500.0,12.7875,12.7952,12.7643,12.7643,40500.0
2012-10-18 12:30:00,16.52,16.54,16.47,16.54,223600.0,12.7643,12.7797,12.7257,12.7797,223600.0
2012-10-18 13:00:00,16.54,16.56,16.49,16.51,143700.0,12.7797,12.7952,12.7411,12.7566,143700.0
2012-10-18 13:30:00,16.5,16.51,16.48,16.49,158900.0,12.7488,12.7566,12.7334,12.7411,158900.0
2012-10-18 14:00:00,16.49,16.51,16.46,16.47,202000.0,12.7411,12.7566,12.7179,12.7257,202000.0
2012-10-18 14:30:00,16.48,16.48,16.41,16.46,331600.0,12.7334,12.7334,12.6793,12.7179,331600.0
2012-10-18 15:00:00,16.47,16.57,16.46,16.54,269700.0,12.7257,12.8029,12.7179,12.7797,269700.0
2012-10-18 15:30:00,16.55,16.63,16.54,16.61,579300.0,12.7875,12.8493,12.7797,12.8338,579300.0
2012-10-19 09:30:00,16.56,16.62,16.41,16.46,270900.0,12.7952,12.8416,12.6793,12.7179,270900.0
2012-10-19 10:00:00,16.46,16.5,16.43,16.5,109800.0,12.7179,12.7488,12.6948,12.7488,109800.0
2012-10-19 10:30:00,16.5,16.52,16.48,16.5,161300.0,12.7488,12.7643,12.7334,12.7488,161300.0
2012-10-19 11:00:00,16.5,16.51,16.41,16.45,271000.0,12.7488,12.7566,12.6793,12.7102,271000.0
2012-10-19 11:30:00,16.44,16.47,16.42,16.45,235900.0,12.7025,12.7257,12.687,12.7102,235900.0
2012-10-19 12:00:00,16.44,16.48,16.42,16.43,293100.0,12.7025,12.7334,12.687,12.6948,293100.0
2012-10-19 12:30:00,16.43,16.47,16.43,16.45,112500.0,12.6948,12.7257,12.6948,12.7102,112500.0
2012-10-19 13:00:00,16.45,16.5,16.45,16.5,121900.0,12.7102,12.7488,12.7102,12.7488,121900.0
2012-10-19 13:30:00,16.5,16.5,16.4,16.44,210600.0,12.7488,12.7488,12.6716,12.7025,210600.0
2012-10-19 14:00:00,16.44,16.46,16.43,16.44,104600.0,12.7025,12.7179,12.6948,12.7025,104600.0
2012-10-19 14:30:00,16.43,16.45,16.38,16.41,355200.0,12.6948,12.7102,12.6561,12.6793,355200.0
2012-10-19 15:00:00,16.41,16.43,16.4,16.4,253300.0,12.6793,12.6948,12.6716,12.6716,253300.0
2012-10-19 15:30:00,16.4,16.46,16.38,16.45,604700.0,12.6716,12.7179,12.6561,12.7102,604700.0
2012-10-22 09:30:00,16.42,16.58,16.39,16.56,150700.0,12.687,12.8107,12.6639,12.7952,150700.0
2012-10-22 10:00:00,16.55,16.63,16.55,16.63,223100.0,12.7875,12.8493,12.7875,12.8493,223100.0
2012-10-22 10:30:00,16.62,16.63,16.54,16.55,257500.0,12.8416,12.8493,12.7797,12.7875,257500.0
2012-10-22 11:00:00,16.55,16.56,16.5,16.54,327600.0,12.7875,12.7952,12.7488,12.7797,327600.0
2012-10-22 11:30:00,16.54,16.56,16.52,16.55,76200.0,12.7797,12.7952,12.7643,12.7875,76200.0
2012-10-22 12:00:00,16.55,16.55,16.51,16.51,87600.0,12.7875,12.7875,12.7566,12.7566,87600.0
2012-10-22 12:30:00,16.52,16.55,16.48,16.5,228000.0,12.7643,12.7875,12.7334,12.7488,228000.0
2012-10-22 13:00:00,16.49,16.5,16.42,16.46,466200.0,12.7411,12.7488,12.687,12.7179,466200.0
2012-10-22 13:30:00,16.46,16.47,16.4,16.43,188400.0,12.7179,12.7257,12.6716,12.6948,188400.0
2012-10-22 14:00:00,16.42,16.46,16.4,16.45,221800.0,12.687,12.7179,12.6716,12.7102,221800.0
2012-10-22 14:30:00,16.45,16.47,16.44,16.46,107800.0,12.7102,12.7257,12.7025,12.7179,107800.0
2012-10-22 15:00:00,16.46,16.52,16.44,16.52,337700.0,12.7179,12.7643,12.7025,12.7643,337700.0
2012-10-22 15:30:00,16.52,16.63,16.51,16.62,697000.0,12.7643,12.8493,12.7566,12.8416,697000.0
2012-10-23 09:30:00,16.43,16.43,16.19,16.25,476600.0,12.6948,12.6948,12.5093,12.5557,476600.0
2012-10-23 10:00:00,16.25,16.27,16.12,16.16,450300.0,12.5557,12.5711,12.4552,12.4861,450300.0
2012-10-23 10:30:00,16.16,16.17,16.08,16.09,287500.0,12.4861,12.4939,12.4243,12.4321,287500.0
2012-10-23 11:00:00,16.09,16.14,16.08,16.1,250500.0,12.4321,12.4707,12.4243,12.4398,250500.0
2012-10-23 11:30:00,16.1,16.11,16.07,16.1,166300.0,12.4398,12.4475,12.4166,12.4398,166300.0
2012-10-23 12:00:00,16.1,16.13,16.1,16.13,156400.0,12.4398,12.463,12.4398,12.463,156400.0
2012-10-23 12:30:00,16.13,16.18,16.12,16.14,174800.0,12.463,12.5016,12.4552,12.4707,174800.0
2012-10-23 13:00:00,16.13,16.19,16.13,16.16,121800.0,12.463,12.5093,12.463,12.4861,121800.0
2012-10-23 13:30:00,16.16,16.17,16.13,16.16,83300.0,12.4861,12.4939,12.463,12.4861,83300.0
2012-10-23 14:00:00,16.15,16.17,16.12,16.14,120100.0,12.4784,12.4939,12.4552,12.4707,120100.0
2012-10-23 14:30:00,16.14,16.18,16.13,16.18,115500.0,12.4707,12.5016,12.463,12.5016,115500.0
2012-10-23 15:00:00,16.18,16.21,16.14,16.14,123900.0,12.5016,12.5248,12.4707,12.4707,123900.0
2012-10-23 15:30:00,16.14,16.15,16.11,16.13,481400.0,12.4707,12.4784,12.4475,12.463,481400.0
2012-10-24 09:30:00,16.19,16.35,16.17,16.23,279700.0,12.5093,12.6329,12.4939,12.5402,279700.0
2012-10-24 10:00:00,16.23,16.26,16.13,16.2,235000.0,12.5402,12.5634,12.463,12.517,235000.0
2012-10-24 10:30:00,16.21,16.22,16.18,16.2,178500.0,12.5248,12.5325,12.5016,12.517,178500.0
2012-10-24 11:00:00,16.2,16.25,16.18,16.24,158200.0,12.517,12.5557,12.5016,12.548,158200.0
2012-10-24 11:30:00,16.24,16.26,16.21,16.23,96400.0,12.548,12.5634,12.5248,12.5402,96400.0
2012-10-24 12:00:00,16.23,16.27,16.22,16.24,98200.0,12.5402,12.5711,12.5325,12.548,98200.0
2012-10-24 12:30:00,16.25,16.31,16.24,16.31,180400.0,12.5557,12.602,12.548,12.602,180400.0
2012-10-24 13:00:00,16.32,16.32,16.27,16.31,137400.0,12.6098,12.6098,12.5711,12.602,137400.0
2012-10-24 13:30:00,16.3,16.32,16.29,16.3,81700.0,12.5943,12.6098,12.5866,12.5943,81700.0
2012-10-24 14:00:00,16.3,16.34,16.23,16.32,173200.0,12.5943,12.6252,12.5402,12.6098,173200.0
2012-10-24 14:30:00,16.32,16.32,16.25,16.26,276600.0,12.6098,12.6098,12.5557,12.5634,276600.0
2012-10-24 15:00:00,16.26,16.3,16.22,16.29,337600.0,12.5634,12.5943,12.5325,12.5866,337600.0
2012-10-24 15:30:00,16.3,16.4,16.29,16.39,1036600.0,12.5943,12.6716,12.5866,12.6639,1036600.0
2012-10-25 09:30:00,16.53,16.64,16.44,16.45,348400.0,12.772,12.857,12.7025,12.7102,348400.0
2012-10-25 10:00:00,16.45,16.54,16.43,16.43,302400.0,12.7102,12.7797,12.6948,12.6948,302400.0
2012-10-25 10:30:00,16.43,16.45,16.36,16.43,145600.0,12.6948,12.7102,12.6407,12.6948,145600.0
2012-10-25 11:00:00,16.44,16.47,16.39,16.42,153200.0,12.7025,12.7257,12.6639,12.687,153200.0
2012-10-25 11:30:00,16.41,16.43,16.38,16.39,226600.0,12.6793,12.6948,12.6561,12.6639,226600.0
2012-10-25 12:00:00,16.39,16.4,16.33,16.33,212800.0,12.6639,12.6716,12.6175,12.6175,212800.0
2012-10-25 12:30:00,16.33,16.41,16.3,16.41,137300.0,12.6175,12.6793,12.5943,12.6793,137300.0
2012-10-25 13:00:00,16.41,16.48,16.39,16.48,117600.0,12.6793,12.7334,12.6639,12.7334,117600.0
2012-10-25 13:30:00,16.47,16.47,16.41,16.46,111600.0,12.7257,12.7257,12.6793,12.7179,111600.0
2012-10-25 14:00:00,16.46,16.51,16.44,16.46,244600.0,12.7179,12.7566,12.7025,12.7179,244600.0
2012-10-25 14:30:00,16.46,16.47,16.38,16.38,265200.0,12.7179,12.7257,12.6561,12.6561,265200.0
2012-10-25 15:00:00,16.38,16.4,16.36,16.36,199000.0,12.6561,12.6716,12.6407,12.6407,199000.0
2012-10-25 15:30:00,16.37,16.38,16.35,16.38,488100.0,12.6484,12.6561,12.6329,12.6561,488100.0
2012-10-26 09:30:00,16.41,16.65,16.37,16.5,482400.0,12.6793,12.8647,12.6484,12.7488,482400.0
2012-10-26 10:00:00,16.51,16.52,16.44,16.47,191600.0,12.7566,12.7643,12.7025,12.7257,191600.0
2012-10-26 10:30:00,16.48,16.49,16.4,16.47,277000.0,12.7334,12.7411,12.6716,12.7257,277000.0
2012-10-26 11:00:00,16.48,16.53,16.46,16.51,139300.0,12.7334,12.772,12.7179,12.7566,139300.0
2012-10-26 11:30:00,16.52,16.52,16.48,16.5,139500.0,12.7643,12.7643,12.7334,12.7488,139500.0
2012-10-26 12:00:00,16.49,16.53,16.45,16.53,119200.0,12.7411,12.772,12.7102,12.772,119200.0
2012-10-26 12:30:00,16.53,16.53,16.46,16.5,70700.0,12.772,12.772,12.7179,12.7488,70700.0
2012-10-26 13:00:00,16.49,16.5,16.45,16.5,88200.0,12.7411,12.7488,12.7102,12.7488,88200.0
2012-10-26 13:30:00,16.49,16.54,16.48,16.51,92200.0,12.7411,12.7797,12.7334,12.7566,92200.0
2012-10-26 14:00:00,16.51,16.52,16.45,16.48,125800.0,12.7566,12.7643,12.7102,12.7334,125800.0
2012-10-26 14:30:00,16.48,16.53,16.48,16.5,93000.0,12.7334,12.772,12.7334,12.7488,93000.0
2012-10-26 15:00:00,16.5,16.62,16.5,16.62,245500.0,12.7488,12.8416,12.7488,12.8416,245500.0
2012-10-26 15:30:00,16.61,16.65,16.53,16.55,625300.0,12.8338,12.8647,12.772,12.7875,625300.0
2012-10-31 09:30:00,16.52,17.0,16.47,16.87,503800.0,12.7643,13.1352,12.7257,13.0347,503800.0
2012-10-31 10:00:00,16.87,16.93,16.79,16.83,227500.0,13.0347,13.0811,12.9729,13.0038,227500.0
2012-10-31 10:30:00,16.82,16.82,16.65,16.68,355500.0,12.9961,12.9961,12.8647,12.8879,355500.0
2012-10-31 11:00:00,16.68,16.8,16.65,16.8,222300.0,12.8879,12.9806,12.8647,12.9806,222300.0
2012-10-31 11:30:00,16.8,16.83,16.78,16.8,126000.0,12.9806,13.0038,12.9652,12.9806,126000.0
2012-10-31 12:00:00,16.8,16.83,16.77,16.78,185000.0,12.9806,13.0038,12.9575,12.9652,185000.0
2012-10-31 12:30:00,16.78,16.83,16.76,16.8,234600.0,12.9652,13.0038,12.9497,12.9806,234600.0
2012-10-31 13:00:00,16.8,16.82,16.79,16.8,119400.0,12.9806,12.9961,12.9729,12.9806,119400.0
2012-10-31 13:30:00,16.8,16.83,16.77,16.78,185500.0,12.9806,13.0038,12.9575,12.9652,185500.0
2012-10-31 14:00:00,16.78,16.79,16.73,16.75,99100.0,12.9652,12.9729,12.9266,12.942,99100.0
2012-10-31 14:30:00,16.75,16.78,16.73,16.75,141400.0,12.942,12.9652,12.9266,12.942,141400.0
2012-10-31 15:00:00,16.76,16.85,16.69,16.84,275100.0,12.9497,13.0193,12.8956,13.0115,275100.0
2012-10-31 15:30:00,16.84,16.88,16.8,16.83,596800.0,13.0115,13.0425,12.9806,13.0038,596800.0
2012-11-01 09:30:00,16.85,17.19,16.81,17.09,888100.0,13.0193,13.282,12.9884,13.2047,888100.0
2012-11-01 10:00:00,17.1,17.18,17.06,17.07,405300.0,13.2124,13.2742,13.1815,13.1893,405300.0
2012-11-01 10:30:00,17.07,17.15,17.04,17.09,287100.0,13.1893,13.2511,13.1661,13.2047,287100.0
2012-11-01 11:00:00,17.09,17.14,17.05,17.13,367700.0,13.2047,13.2433,13.1738,13.2356,367700.0
2012-11-01 11:30:00,17.12,17.17,17.04,17.04,528500.0,13.2279,13.2665,13.1661,13.1661,528500.0
2012-11-01 12:00:00,17.03,17.04,16.91,17.01,546800.0,13.1584,13.1661,13.0656,13.1429,546800.0
2012-11-01 12:30:00,17.02,17.2,17.02,17.16,479300.0,13.1506,13.2897,13.1506,13.2588,479300.0
2012-11-01 13:00:00,17.17,17.2,17.14,17.16,236900.0,13.2665,13.2897,13.2433,13.2588,236900.0
2012-11-01 13:30:00,17.16,17.2,17.14,17.16,334700.0,13.2588,13.2897,13.2433,13.2588,334700.0
2012-11-01 14:00:00,17.16,17.22,17.15,17.19,201000.0,13.2588,13.3052,13.2511,13.282,201000.0
2012-11-01 14:30:00,17.2,17.2,17.12,17.13,255700.0,13.2897,13.2897,13.2279,13.2356,255700.0
2012-11-01 15:00:00,17.14,17.17,17.08,17.16,556700.0,13.2433,13.2665,13.197,13.2588,556700.0
2012-11-01 15:30:00,17.17,17.22,17.16,17.21,1127600.0,13.2665,13.3052,13.2588,13.2974,1127600.0
2012-11-02 09:30:00,17.32,17.4,17.21,17.32,512500.0,13.3824,13.4442,13.2974,13.3824,512500.0
2012-11-02 10:00:00,17.3,17.3,17.16,17.18,247500.0,13.367,13.367,13.2588,13.2742,247500.0
2012-11-02 10:30:00,17.18,17.28,17.16,17.17,166300.0,13.2742,13.3515,13.2588,13.2665,166300.0
2012-11-02 11:00:00,17.16,17.21,17.13,17.18,163600.0,13.2588,13.2974,13.2356,13.2742,163600.0
2012-11-02 11:30:00,17.18,17.27,17.15,17.24,132400.0,13.2742,13.3438,13.2511,13.3206,132400.0
2012-11-02 12:00:00,17.24,17.31,17.23,17.26,73900.0,13.3206,13.3747,13.3129,13.3361,73900.0
2012-11-02 12:30:00,17.26,17.27,17.24,17.25,95700.0,13.3361,13.3438,13.3206,13.3283,95700.0
2012-11-02 13:00:00,17.25,17.26,17.23,17.26,59000.0,13.3283,13.3361,13.3129,13.3361,59000.0
2012-11-02 13:30:00,17.26,17.3,17.22,17.25,81300.0,13.3361,13.367,13.3052,13.3283,81300.0
2012-11-02 14:00:00,17.25,17.25,17.19,17.25,76600.0,13.3283,13.3283,13.282,13.3283,76600.0
2012-11-02 14:30:00,17.25,17.25,17.16,17.21,162400.0,13.3283,13.3283,13.2588,13.2974,162400.0
2012-11-02 15:00:00,17.21,17.22,17.15,17.16,157700.0,13.2974,13.3052,13.2511,13.2588,157700.0
2012-11-02 15:30:00,17.17,17.17,17.11,17.13,366900.0,13.2665,13.2665,13.2202,13.2356,366900.0
2012-11-05 09:30:00,17.09,17.12,16.84,16.91,299100.0,13.2047,13.2279,13.0115,13.0656,299100.0
2012-11-05 10:00:00,16.91,16.98,16.81,16.81,198200.0,13.0656,13.1197,12.9884,12.9884,198200.0
2012-11-05 10:30:00,16.81,16.87,16.81,16.85,184600.0,12.9884,13.0347,12.9884,13.0193,184600.0
2012-11-05 11:00:00,16.85,16.93,16.84,16.89,201700.0,13.0193,13.0811,13.0115,13.0502,201700.0
2012-11-05 11:30:00,16.89,16.91,16.87,16.91,131400.0,13.0502,13.0656,13.0347,13.0656,131400.0
2012-11-05 12:00:00,16.91,16.92,16.88,16.91,123900.0,13.0656,13.0734,13.0425,13.0656,123900.0
2012-11-05 12:30:00,16.91,16.96,16.89,16.95,138700.0,13.0656,13.1043,13.0502,13.0965,138700.0
2012-11-05 13:00:00,16.96,17.03,16.95,17.01,155500.0,13.1043,13.1584,13.0965,13.1429,155500.0
2012-11-05 13:30:00,17.02,17.07,17.01,17.04,121800.0,13.1506,13.1893,13.1429,13.1661,121800.0
2012-11-05 14:00:00,17.04,17.08,17.04,17.07,140900.0,13.1661,13.197,13.1661,13.1893,140900.0
2012-11-05 14:30:00,17.07,17.1,17.06,17.09,114400.0,13.1893,13.2124,13.1815,13.2047,114400.0
2012-11-05 15:00:00,17.1,17.13,17.07,17.08,218800.0,13.2124,13.2356,13.1893,13.197,218800.0
2012-11-05 15:30:00,17.09,17.13,17.07,17.08,384100.0,13.2047,13.2356,13.1893,13.197,384100.0
2012-11-06 09:30:00,17.13,17.26,17.1,17.24,376200.0,13.2356,13.3361,13.2124,13.3206,376200.0
2012-11-06 10:00:00,17.24,17.3,17.23,17.28,154400.0,13.3206,13.367,13.3129,13.3515,154400.0
2012-11-06 10:30:00,17.28,17.36,17.25,17.29,157900.0,13.3515,13.4133,13.3283,13.3592,157900.0
2012-11-06 11:00:00,17.29,17.31,17.27,17.27,111800.0,13.3592,13.3747,13.3438,13.3438,111800.0
2012-11-06 11:30:00,17.28,17.36,17.28,17.34,184000.0,13.3515,13.4133,13.3515,13.3979,184000.0
2012-11-06 12:00:00,17.34,17.38,17.32,17.32,160400.0,13.3979,13.4288,13.3824,13.3824,160400.0
2012-11-06 12:30:00,17.32,17.33,17.25,17.25,190700.0,13.3824,13.3901,13.3283,13.3283,190700.0
2012-11-06 13:00:00,17.26,17.31,17.26,17.31,68500.0,13.3361,13.3747,13.3361,13.3747,68500.0
2012-11-06 13:30:00,17.31,17.33,17.27,17.27,152600.0,13.3747,13.3901,13.3438,13.3438,152600.0
2012-11-06 14:00:00,17.27,17.29,17.26,17.28,88800.0,13.3438,13.3592,13.3361,13.3515,88800.0
2012-11-06 14:30:00,17.27,17.28,17.22,17.25,162200.0,13.3438,13.3515,13.3052,13.3283,162200.0
2012-11-06 15:00:00,17.25,17.3,17.22,17.24,145300.0,13.3283,13.367,13.3052,13.3206,145300.0
2012-11-06 15:30:00,17.23,17.3,17.22,17.27,443000.0,13.3129,13.367,13.3052,13.3438,443000.0
2012-11-07 09:30:00,17.18,17.25,17.02,17.13,503000.0,13.2742,13.3283,13.1506,13.2356,503000.0
2012-11-07 10:00:00,17.14,17.15,17.06,17.08,175700.0,13.2433,13.2511,13.1815,13.197,175700.0
2012-11-07 10:30:00,17.08,17.08,16.94,16.95,193800.0,13.197,13.197,13.0888,13.0965,193800.0
2012-11-07 11:00:00,16.96,17.03,16.93,16.94,225900.0,13.1043,13.1584,13.0811,13.0888,225900.0
2012-11-07 11:30:00,16.94,16.95,16.87,16.88,147100.0,13.0888,13.0965,13.0347,13.0425,147100.0
2012-11-07 12:00:00,16.89,16.94,16.88,16.92,93600.0,13.0502,13.0888,13.0425,13.0734,93600.0
2012-11-07 12:30:00,16.91,16.96,16.91,16.95,132300.0,13.0656,13.1043,13.0656,13.0965,132300.0
2012-11-07 13:00:00,16.95,17.03,16.94,17.01,148900.0,13.0965,13.1584,13.0888,13.1429,148900.0
2012-11-07 13:30:00,17.01,17.03,16.98,16.99,121200.0,13.1429,13.1584,13.1197,13.1274,121200.0
2012-11-07 14:00:00,17.0,17.07,16.99,17.04,100800.0,13.1352,13.1893,13.1274,13.1661,100800.0
2012-11-07 14:30:00,17.04,17.04,16.95,16.98,188400.0,13.1661,13.1661,13.0965,13.1197,188400.0
2012-11-07 15:00:00,16.98,17.12,16.98,17.12,358400.0,13.1197,13.2279,13.1197,13.2279,358400.0
2012-11-07 15:30:00,17.12,17.14,17.02,17.03,632000.0,13.2279,13.2433,13.1506,13.1584,632000.0
2012-11-08 09:30:00,16.99,17.1,16.89,17.06,425900.0,13.1274,13.2124,13.0502,13.1815,425900.0
2012-11-08 10:00:00,17.06,17.12,17.04,17.1,355700.0,13.1815,13.2279,13.1661,13.2124,355700.0
2012-11-08 10:30:00,17.1,17.16,17.0,17.0,346200.0,13.2124,13.2588,13.1352,13.1352,346200.0
2012-11-08 11:00:00,17.01,17.05,16.97,17.01,172100.0,13.1429,13.1738,13.112,13.1429,172100.0
2012-11-08 11:30:00,17.01,17.01,16.96,16.99,64500.0,13.1429,13.1429,13.1043,13.1274,64500.0
2012-11-08 12:00:00,17.0,17.0,16.93,16.96,77000.0,13.1352,13.1352,13.0811,13.1043,77000.0
2012-11-08 12:30:00,16.97,16.97,16.92,16.93,110500.0,13.112,13.112,13.0734,13.0811,110500.0
2012-11-08 13:00:00,16.93,16.94,16.81,16.84,148100.0,13.0811,13.0888,12.9884,13.0115,148100.0
2012-11-08 13:30:00,16.85,16.85,16.8,16.8,217700.0,13.0193,13.0193,12.9806,12.9806,217700.0
2012-11-08 14:00:00,16.81,16.82,16.72,16.75,273100.0,12.9884,12.9961,12.9188,12.942,273100.0
2012-11-08 14:30:00,16.75,16.76,16.64,16.71,304100.0,12.942,12.9497,12.857,12.9111,304100.0
2012-11-08 15:00:00,16.7,16.76,16.7,16.74,305600.0,12.9034,12.9497,12.9034,12.9343,305600.0
2012-11-08 15:30:00,16.74,16.76,16.69,16.7,958000.0,12.9343,12.9497,12.8956,12.9034,958000.0
2012-11-09 09:30:00,16.65,16.87,16.5,16.59,411400.0,12.8647,13.0347,12.7488,12.8184,411400.0
2012-11-09 10:00:00,16.59,16.64,16.57,16.62,509100.0,12.8184,12.857,12.8029,12.8416,509100.0
2012-11-09 10:30:00,16.61,16.64,16.56,16.61,358400.0,12.8338,12.857,12.7952,12.8338,358400.0
2012-11-09 11:00:00,16.61,16.64,16.61,16.64,405500.0,12.8338,12.857,12.8338,12.857,405500.0
2012-11-09 11:30:00,16.64,16.66,16.61,16.65,454400.0,12.857,12.8725,12.8338,12.8647,454400.0
2012-11-09 12:00:00,16.64,16.73,16.64,16.71,281800.0,12.857,12.9266,12.857,12.9111,281800.0
2012-11-09 12:30:00,16.71,16.73,16.69,16.71,135300.0,12.9111,12.9266,12.8956,12.9111,135300.0
2012-11-09 13:00:00,16.71,16.75,16.66,16.66,194200.0,12.9111,12.942,12.8725,12.8725,194200.0
2012-11-09 13:30:00,16.66,16.75,16.63,16.74,160300.0,12.8725,12.942,12.8493,12.9343,160300.0
2012-11-09 14:00:00,16.74,16.84,16.73,16.83,246700.0,12.9343,13.0115,12.9266,13.0038,246700.0
2012-11-09 14:30:00,16.84,16.87,16.78,16.79,452700.0,13.0115,13.0347,12.9652,12.9729,452700.0
2012-11-09 15:00:00,16.78,16.83,16.77,16.83,185400.0,12.9652,13.0038,12.9575,13.0038,185400.0
2012-11-09 15:30:00,16.83,16.83,16.76,16.82,955000.0,13.0038,13.0038,12.9497,12.9961,955000.0
2012-11-12 09:30:00,16.81,16.85,16.73,16.84,207700.0,12.9884,13.0193,12.9266,13.0115,207700.0
2012-11-12 10:00:00,16.84,16.88,16.8,16.81,183900.0,13.0115,13.0425,12.9806,12.9884,183900.0
2012-11-12 10:30:00,16.81,16.86,16.81,16.82,304300.0,12.9884,13.027,12.9884,12.9961,304300.0
2012-11-12 11:00:00,16.83,16.88,16.82,16.87,156600.0,13.0038,13.0425,12.9961,13.0347,156600.0
2012-11-12 11:30:00,16.87,16.89,16.85,16.88,158900.0,13.0347,13.0502,13.0193,13.0425,158900.0
2012-11-12 12:00:00,16.87,16.91,16.83,16.84,240800.0,13.0347,13.0656,13.0038,13.0115,240800.0
2012-11-12 12:30:00,16.84,16.84,16.82,16.84,54400.0,13.0115,13.0115,12.9961,13.0115,54400.0
2012-11-12 13:00:00,16.84,16.89,16.83,16.87,210400.0,13.0115,13.0502,13.0038,13.0347,210400.0
2012-11-12 13:30:00,16.87,16.92,16.85,16.89,255300.0,13.0347,13.0734,13.0193,13.0502,255300.0
2012-11-12 14:00:00,16.89,16.92,16.86,16.92,218700.0,13.0502,13.0734,13.027,13.0734,218700.0
2012-11-12 14:30:00,16.92,16.92,16.87,16.89,334900.0,13.0734,13.0734,13.0347,13.0502,334900.0
2012-11-12 15:00:00,16.9,16.92,16.82,16.89,429400.0,13.0579,13.0734,12.9961,13.0502,429400.0
2012-11-12 15:30:00,16.89,16.91,16.87,16.9,995800.0,13.0502,13.0656,13.0347,13.0579,995800.0
2012-11-13 09:30:00,16.82,16.95,16.72,16.87,261700.0,12.9961,13.0965,12.9188,13.0347,261700.0
2012-11-13 10:00:00,16.87,16.91,16.84,16.87,112900.0,13.0347,13.0656,13.0115,13.0347,112900.0
2012-11-13 10:30:00,16.86,16.96,16.84,16.96,278000.0,13.027,13.1043,13.0115,13.1043,278000.0
2012-11-13 11:00:00,16.96,17.0,16.92,16.96,313800.0,13.1043,13.1352,13.0734,13.1043,313800.0
2012-11-13 11:30:00,16.97,17.03,16.96,16.99,348700.0,13.112,13.1584,13.1043,13.1274,348700.0
2012-11-13 12:00:00,17.0,17.11,16.99,17.1,261200.0,13.1352,13.2202,13.1274,13.2124,261200.0
2012-11-13 12:30:00,17.1,17.11,17.01,17.04,315400.0,13.2124,13.2202,13.1429,13.1661,315400.0
2012-11-13 13:00:00,17.04,17.15,17.04,17.13,265300.0,13.1661,13.2511,13.1661,13.2356,265300.0
2012-11-13 13:30:00,17.13,17.21,17.11,17.19,252200.0,13.2356,13.2974,13.2202,13.282,252200.0
2012-11-13 14:00:00,17.2,17.23,17.16,17.17,400700.0,13.2897,13.3129,13.2588,13.2665,400700.0
2012-11-13 14:30:00,17.16,17.21,17.14,17.21,325500.0,13.2588,13.2974,13.2433,13.2974,325500.0
2012-11-13 15:00:00,17.21,17.21,17.12,17.13,424400.0,13.2974,13.2974,13.2279,13.2356,424400.0
2012-11-13 15:30:00,17.14,17.16,17.11,17.11,511000.0,13.2433,13.2588,13.2202,13.2202,511000.0
2012-11-14 09:30:00,17.08,17.11,16.96,17.0,813400.0,13.197,13.2202,13.1043,13.1352,813400.0
2012-11-14 10:00:00,17.01,17.02,16.95,16.95,511400.0,13.1429,13.1506,13.0965,13.0965,511400.0
2012-11-14 10:30:00,16.95,16.95,16.8,16.88,552600.0,13.0965,13.0965,12.9806,13.0425,552600.0
2012-11-14 11:00:00,16.88,16.9,16.85,16.89,309900.0,13.0425,13.0579,13.0193,13.0502,309900.0
2012-11-14 11:30:00,16.88,16.97,16.88,16.94,278000.0,13.0425,13.112,13.0425,13.0888,278000.0
2012-11-14 12:00:00,16.94,16.96,16.86,16.88,326300.0,13.0888,13.1043,13.027,13.0425,326300.0
2012-11-14 12:30:00,16.89,16.96,16.89,16.96,61900.0,13.0502,13.1043,13.0502,13.1043,61900.0
2012-11-14 13:00:00,16.96,16.96,16.91,16.92,183200.0,13.1043,13.1043,13.0656,13.0734,183200.0
2012-11-14 13:30:00,16.92,16.96,16.88,16.88,284100.0,13.0734,13.1043,13.0425,13.0425,284100.0
2012-11-14 14:00:00,16.89,16.9,16.81,16.86,310500.0,13.0502,13.0579,12.9884,13.027,310500.0
2012-11-14 14:30:00,16.86,16.88,16.84,16.87,388800.0,13.027,13.0425,13.0115,13.0347,388800.0
2012-11-14 15:00:00,16.87,16.87,16.78,16.8,421000.0,13.0347,13.0347,12.9652,12.9806,421000.0
2012-11-14 15:30:00,16.8,16.8,16.7,16.73,955400.0,12.9806,12.9806,12.9034,12.9266,955400.0
2012-11-15 09:30:00,16.72,16.79,16.6,16.61,626500.0,12.9188,12.9729,12.8261,12.8338,626500.0
2012-11-15 10:00:00,16.62,16.77,16.55,16.77,507900.0,12.8416,12.9575,12.7875,12.9575,507900.0
2012-11-15 10:30:00,16.76,16.83,16.76,16.79,224000.0,12.9497,13.0038,12.9497,12.9729,224000.0
2012-11-15 11:00:00,16.8,16.83,16.77,16.79,200400.0,12.9806,13.0038,12.9575,12.9729,200400.0
2012-11-15 11:30:00,16.79,16.81,16.73,16.75,197300.0,12.9729,12.9884,12.9266,12.942,197300.0
2012-11-15 12:00:00,16.75,16.78,16.73,16.75,192700.0,12.942,12.9652,12.9266,12.942,192700.0
2012-11-15 12:30:00,16.75,16.8,16.75,16.76,150300.0,12.942,12.9806,12.942,12.9497,150300.0
2012-11-15 13:00:00,16.77,16.78,16.69,16.75,184100.0,12.9575,12.9652,12.8956,12.942,184100.0
2012-11-15 13:30:00,16.75,16.8,16.73,16.78,201400.0,12.942,12.9806,12.9266,12.9652,201400.0
2012-11-15 14:00:00,16.78,16.83,16.75,16.83,217800.0,12.9652,13.0038,12.942,13.0038,217800.0
2012-11-15 14:30:00,16.83,16.83,16.72,16.73,206500.0,13.0038,13.0038,12.9188,12.9266,206500.0
2012-11-15 15:00:00,16.73,16.76,16.71,16.73,313900.0,12.9266,12.9497,12.9111,12.9266,313900.0
2012-11-15 15:30:00,16.73,16.82,16.7,16.76,614100.0,12.9266,12.9961,12.9034,12.9497,614100.0
2012-11-16 09:30:00,16.74,16.84,16.71,16.73,463500.0,12.9343,13.0115,12.9111,12.9266,463500.0
2012-11-16 10:00:00,16.73,16.76,16.66,16.68,373700.0,12.9266,12.9497,12.8725,12.8879,373700.0
2012-11-16 10:30:00,16.68,16.71,16.6,16.61,271600.0,12.8879,12.9111,12.8261,12.8338,271600.0
2012-11-16 11:00:00,16.61,16.64,16.6,16.63,242200.0,12.8338,12.857,12.8261,12.8493,242200.0
2012-11-16 11:30:00,16.62,16.8,16.62,16.8,220100.0,12.8416,12.9806,12.8416,12.9806,220100.0
2012-11-16 12:00:00,16.8,16.82,16.74,16.76,279600.0,12.9806,12.9961,12.9343,12.9497,279600.0
2012-11-16 12:30:00,16.76,16.83,16.76,16.8,145000.0,12.9497,13.0038,12.9497,12.9806,145000.0
2012-11-16 13:00:00,16.8,16.82,16.79,16.8,111400.0,12.9806,12.9961,12.9729,12.9806,111400.0
2012-11-16 13:30:00,16.8,16.84,16.79,16.81,174300.0,12.9806,13.0115,12.9729,12.9884,174300.0
2012-11-16 14:00:00,16.82,16.82,16.73,16.74,248000.0,12.9961,12.9961,12.9266,12.9343,248000.0
2012-11-16 14:30:00,16.75,16.79,16.7,16.79,386600.0,12.942,12.9729,12.9034,12.9729,386600.0
2012-11-16 15:00:00,16.79,16.88,16.78,16.88,769900.0,12.9729,13.0425,12.9652,13.0425,769900.0
2012-11-16 15:30:00,16.88,17.03,16.87,16.9,2458600.0,13.0425,13.1584,13.0347,13.0579,2458600.0
2012-11-19 09:30:00,17.7,18.19,17.65,18.11,2833100.0,13.676,14.0546,13.6374,13.9928,2833100.0
2012-11-19 10:00:00,18.11,18.3,18.0,18.19,2185900.0,13.9928,14.1396,13.9078,14.0546,2185900.0
2012-11-19 10:30:00,18.19,18.41,18.19,18.39,1801600.0,14.0546,14.2246,14.0546,14.2092,1801600.0
2012-11-19 11:00:00,18.39,18.53,18.25,18.46,1399200.0,14.2092,14.3173,14.101,14.2633,1399200.0
2012-11-19 11:30:00,18.46,18.56,18.31,18.33,1560700.0,14.2633,14.3405,14.1474,14.1628,1560700.0
2012-11-19 12:00:00,18.34,18.39,18.19,18.24,1164000.0,14.1705,14.2092,14.0546,14.0933,1164000.0
2012-11-19 12:30:00,18.24,18.3,18.11,18.17,748600.0,14.0933,14.1396,13.9928,14.0392,748600.0
2012-11-19 13:00:00,18.17,18.21,18.0,18.03,860000.0,14.0392,14.0701,13.9078,13.931,860000.0
2012-11-19 13:30:00,18.04,18.18,18.03,18.17,853800.0,13.9387,14.0469,13.931,14.0392,853800.0
2012-11-19 14:00:00,18.17,18.39,18.14,18.37,880900.0,14.0392,14.2092,14.016,14.1937,880900.0
2012-11-19 14:30:00,18.36,18.56,18.35,18.54,1829000.0,14.186,14.3405,14.1783,14.3251,1829000.0
2012-11-19 15:00:00,18.53,18.71,18.49,18.64,1191900.0,14.3173,14.4564,14.2864,14.4023,1191900.0
2012-11-19 15:30:00,18.64,18.8,18.59,18.71,2544300.0,14.4023,14.526,14.3637,14.4564,2544300.0
2012-11-20 09:30:00,18.65,18.81,18.59,18.76,1181500.0,14.4101,14.5337,14.3637,14.495,1181500.0
2012-11-20 10:00:00,18.78,18.98,18.72,18.94,1105700.0,14.5105,14.665,14.4641,14.6341,1105700.0
2012-11-20 10:30:00,18.94,18.98,18.84,18.9,689000.0,14.6341,14.665,14.5569,14.6032,689000.0
2012-11-20 11:00:00,18.9,18.95,18.82,18.93,572400.0,14.6032,14.6419,14.5414,14.6264,572400.0
2012-11-20 11:30:00,18.94,18.99,18.92,18.96,543300.0,14.6341,14.6728,14.6187,14.6496,543300.0
2012-11-20 12:00:00,18.96,19.0,18.9,18.96,369600.0,14.6496,14.6805,14.6032,14.6496,369600.0
2012-11-20 12:30:00,18.96,19.07,18.95,19.06,341800.0,14.6496,14.7346,14.6419,14.7268,341800.0
2012-11-20 13:00:00,19.07,19.07,18.92,18.94,380300.0,14.7346,14.7346,14.6187,14.6341,380300.0
2012-11-20 13:30:00,18.94,19.04,18.94,18.98,394900.0,14.6341,14.7114,14.6341,14.665,394900.0
2012-11-20 14:00:00,18.98,19.02,18.96,19.0,473700.0,14.665,14.6959,14.6496,14.6805,473700.0
2012-11-20 14:30:00,19.0,19.0,18.93,18.99,386200.0,14.6805,14.6805,14.6264,14.6728,386200.0
2012-11-20 15:00:00,18.99,19.03,18.97,19.02,444800.0,14.6728,14.7037,14.6573,14.6959,444800.0
2012-11-20 15:30:00,19.01,19.08,18.99,19.08,941300.0,14.6882,14.7423,14.6728,14.7423,941300.0
2012-11-21 09:30:00,19.02,19.13,18.94,19.06,606800.0,14.6959,14.7809,14.6341,14.7268,606800.0
2012-11-21 10:00:00,19.07,19.07,18.96,19.03,341600.0,14.7346,14.7346,14.6496,14.7037,341600.0
2012-11-21 10:30:00,19.03,19.04,18.93,18.95,245300.0,14.7037,14.7114,14.6264,14.6419,245300.0
2012-11-21 11:00:00,18.95,18.96,18.86,18.9,247300.0,14.6419,14.6496,14.5723,14.6032,247300.0
2012-11-21 11:30:00,18.9,18.9,18.87,18.89,122800.0,14.6032,14.6032,14.58,14.5955,122800.0
2012-11-21 12:00:00,18.89,18.93,18.86,18.93,189800.0,14.5955,14.6264,14.5723,14.6264,189800.0
2012-11-21 12:30:00,18.92,18.96,18.9,18.96,166200.0,14.6187,14.6496,14.6032,14.6496,166200.0
2012-11-21 13:00:00,18.96,19.0,18.94,19.0,156700.0,14.6496,14.6805,14.6341,14.6805,156700.0
2012-11-21 13:30:00,18.99,19.0,18.96,18.98,190200.0,14.6728,14.6805,14.6496,14.665,190200.0
2012-11-21 14:00:00,18.98,19.01,18.94,18.99,226300.0,14.665,14.6882,14.6341,14.6728,226300.0
2012-11-21 14:30:00,18.98,18.99,18.93,18.94,176600.0,14.665,14.6728,14.6264,14.6341,176600.0
2012-11-21 15:00:00,18.94,19.01,18.93,19.01,221400.0,14.6341,14.6882,14.6264,14.6882,221400.0
2012-11-21 15:30:00,19.0,19.03,18.98,19.0,618200.0,14.6805,14.7037,14.665,14.6805,618200.0
2012-11-23 09:30:00,19.1,19.17,19.01,19.15,382700.0,14.7578,14.8118,14.6882,14.7964,382700.0
2012-11-23 10:00:00,19.15,19.3,19.13,19.25,613000.0,14.7964,14.9123,14.7809,14.8737,613000.0
2012-11-23 10:30:00,19.25,19.3,19.24,19.25,171200.0,14.8737,14.9123,14.8659,14.8737,171200.0
2012-11-23 11:00:00,19.25,19.28,19.19,19.2,404300.0,14.8737,14.8968,14.8273,14.835,404300.0
2012-11-23 11:30:00,19.2,19.23,19.16,19.23,199700.0,14.835,14.8582,14.8041,14.8582,199700.0
2012-11-23 12:00:00,19.23,19.23,19.11,19.17,295800.0,14.8582,14.8582,14.7655,14.8118,295800.0
2012-11-23 12:30:00,19.16,19.27,19.15,19.26,342400.0,14.8041,14.8891,14.7964,14.8814,342400.0
2012-11-26 09:30:00,19.11,19.25,19.02,19.23,515700.0,14.7655,14.8737,14.6959,14.8582,515700.0
2012-11-26 10:00:00,19.23,19.27,19.19,19.26,640500.0,14.8582,14.8891,14.8273,14.8814,640500.0
2012-11-26 10:30:00,19.25,19.3,19.14,19.21,339800.0,14.8737,14.9123,14.7887,14.8427,339800.0
2012-11-26 11:00:00,19.21,19.21,19.11,19.17,333200.0,14.8427,14.8427,14.7655,14.8118,333200.0
2012-11-26 11:30:00,19.17,19.22,19.17,19.21,215200.0,14.8118,14.8505,14.8118,14.8427,215200.0
2012-11-26 12:00:00,19.21,19.22,19.14,19.16,192000.0,14.8427,14.8505,14.7887,14.8041,192000.0
2012-11-26 12:30:00,19.16,19.2,19.13,19.17,369200.0,14.8041,14.835,14.7809,14.8118,369200.0
2012-11-26 13:00:00,19.17,19.2,19.16,19.16,151300.0,14.8118,14.835,14.8041,14.8041,151300.0
2012-11-26 13:30:00,19.17,19.22,19.15,19.22,95200.0,14.8118,14.8505,14.7964,14.8505,95200.0
2012-11-26 14:00:00,19.22,19.23,19.19,19.23,210900.0,14.8505,14.8582,14.8273,14.8582,210900.0
2012-11-26 14:30:00,19.23,19.28,19.22,19.25,210600.0,14.8582,14.8968,14.8505,14.8737,210600.0
2012-11-26 15:00:00,19.24,19.27,19.2,19.25,238900.0,14.8659,14.8891,14.835,14.8737,238900.0
2012-11-26 15:30:00,19.26,19.38,19.23,19.37,785700.0,14.8814,14.9741,14.8582,14.9664,785700.0
2012-11-27 09:30:00,19.29,19.4,19.25,19.27,405300.0,14.9046,14.9895,14.8737,14.8891,405300.0
2012-11-27 10:00:00,19.27,19.27,19.16,19.23,282600.0,14.8891,14.8891,14.8041,14.8582,282600.0
2012-11-27 10:30:00,19.22,19.27,19.19,19.24,187800.0,14.8505,14.8891,14.8273,14.8659,187800.0
2012-11-27 11:00:00,19.25,19.28,19.23,19.27,432900.0,14.8737,14.8968,14.8582,14.8891,432900.0
2012-11-27 11:30:00,19.27,19.32,19.21,19.24,566200.0,14.8891,14.9277,14.8427,14.8659,566200.0
2012-11-27 12:00:00,19.24,19.27,19.16,19.18,248600.0,14.8659,14.8891,14.8041,14.8196,248600.0
2012-11-27 12:30:00,19.18,19.19,19.13,19.16,276600.0,14.8196,14.8273,14.7809,14.8041,276600.0
2012-11-27 13:00:00,19.16,19.16,19.09,19.09,299900.0,14.8041,14.8041,14.75,14.75,299900.0
2012-11-27 13:30:00,19.09,19.14,19.07,19.13,258000.0,14.75,14.7887,14.7346,14.7809,258000.0
2012-11-27 14:00:00,19.14,19.22,19.08,19.08,295100.0,14.7887,14.8505,14.7423,14.7423,295100.0
2012-11-27 14:30:00,19.09,19.19,19.04,19.18,318300.0,14.75,14.8273,14.7114,14.8196,318300.0
2012-11-27 15:00:00,19.19,19.19,19.1,19.15,614300.0,14.8273,14.8273,14.7578,14.7964,614300.0
2012-11-27 15:30:00,19.15,19.16,19.09,19.11,627900.0,14.7964,14.8041,14.75,14.7655,627900.0
2012-11-28 09:30:00,18.95,19.2,18.92,19.15,387500.0,14.757,14.9516,14.7336,14.9127,387500.0
2012-11-28 10:00:00,19.14,19.17,19.07,19.14,296600.0,14.9049,14.9283,14.8504,14.9049,296600.0
2012-11-28 10:30:00,19.15,19.21,19.11,19.18,259300.0,14.9127,14.9594,14.8816,14.9361,259300.0
2012-11-28 11:00:00,19.18,19.26,19.15,19.25,225500.0,14.9361,14.9984,14.9127,14.9906,225500.0
2012-11-28 11:30:00,19.25,19.25,19.14,19.15,284600.0,14.9906,14.9906,14.9049,14.9127,284600.0
2012-11-28 12:00:00,19.16,19.23,19.07,19.22,283700.0,14.9205,14.975,14.8504,14.9672,283700.0
2012-11-28 12:30:00,19.23,19.24,19.18,19.21,135300.0,14.975,14.9828,14.9361,14.9594,135300.0
2012-11-28 13:00:00,19.21,19.22,19.16,19.18,99600.0,14.9594,14.9672,14.9205,14.9361,99600.0
2012-11-28 13:30:00,19.18,19.23,19.18,19.22,141100.0,14.9361,14.975,14.9361,14.9672,141100.0
2012-11-28 14:00:00,19.23,19.23,19.15,19.16,314600.0,14.975,14.975,14.9127,14.9205,314600.0
2012-11-28 14:30:00,19.16,19.16,19.09,19.09,366800.0,14.9205,14.9205,14.866,14.866,366800.0
2012-11-28 15:00:00,19.1,19.14,19.08,19.11,422500.0,14.8738,14.9049,14.8582,14.8816,422500.0
2012-11-28 15:30:00,19.12,19.13,19.08,19.08,1306300.0,14.8893,14.8971,14.8582,14.8582,1306300.0
2012-11-29 09:30:00,19.11,19.22,19.06,19.1,259100.0,14.8816,14.9672,14.8426,14.8738,259100.0
2012-11-29 10:00:00,19.1,19.15,19.07,19.14,246200.0,14.8738,14.9127,14.8504,14.9049,246200.0
2012-11-29 10:30:00,19.13,19.25,19.11,19.25,256900.0,14.8971,14.9906,14.8816,14.9906,256900.0
2012-11-29 11:00:00,19.24,19.25,19.21,19.22,177200.0,14.9828,14.9906,14.9594,14.9672,177200.0
2012-11-29 11:30:00,19.22,19.24,19.09,19.14,189100.0,14.9672,14.9828,14.866,14.9049,189100.0
2012-11-29 12:00:00,19.15,19.22,19.13,19.19,104500.0,14.9127,14.9672,14.8971,14.9439,104500.0
2012-11-29 12:30:00,19.18,19.19,19.07,19.08,198700.0,14.9361,14.9439,14.8504,14.8582,198700.0
2012-11-29 13:00:00,19.08,19.1,19.03,19.09,257800.0,14.8582,14.8738,14.8193,14.866,257800.0
2012-11-29 13:30:00,19.09,19.14,19.08,19.13,339200.0,14.866,14.9049,14.8582,14.8971,339200.0
2012-11-29 14:00:00,19.13,19.13,19.09,19.13,219900.0,14.8971,14.8971,14.866,14.8971,219900.0
2012-11-29 14:30:00,19.13,19.14,19.1,19.11,232300.0,14.8971,14.9049,14.8738,14.8816,232300.0
2012-11-29 15:00:00,19.11,19.12,19.05,19.06,305300.0,14.8816,14.8893,14.8348,14.8426,305300.0
2012-11-29 15:30:00,19.07,19.19,19.06,19.18,593200.0,14.8504,14.9439,14.8426,14.9361,593200.0
2012-11-30 09:30:00,19.15,19.21,19.06,19.09,327300.0,14.9127,14.9594,14.8426,14.866,327300.0
2012-11-30 10:00:00,19.09,19.14,19.05,19.06,141200.0,14.866,14.9049,14.8348,14.8426,141200.0
2012-11-30 10:30:00,19.05,19.07,19.01,19.06,119200.0,14.8348,14.8504,14.8037,14.8426,119200.0
2012-11-30 11:00:00,19.05,19.14,19.05,19.13,121900.0,14.8348,14.9049,14.8348,14.8971,121900.0
2012-11-30 11:30:00,19.13,19.13,19.05,19.1,376100.0,14.8971,14.8971,14.8348,14.8738,376100.0
2012-11-30 12:00:00,19.1,19.13,19.09,19.11,159200.0,14.8738,14.8971,14.866,14.8816,159200.0
2012-11-30 12:30:00,19.11,19.13,19.07,19.13,176100.0,14.8816,14.8971,14.8504,14.8971,176100.0
2012-11-30 13:00:00,19.12,19.13,19.11,19.11,105300.0,14.8893,14.8971,14.8816,14.8816,105300.0
2012-11-30 13:30:00,19.11,19.12,19.09,19.09,156800.0,14.8816,14.8893,14.866,14.866,156800.0
2012-11-30 14:00:00,19.1,19.13,19.09,19.13,99400.0,14.8738,14.8971,14.866,14.8971,99400.0
2012-11-30 14:30:00,19.13,19.13,19.08,19.1,194400.0,14.8971,14.8971,14.8582,14.8738,194400.0
2012-11-30 15:00:00,19.1,19.14,19.06,19.13,282800.0,14.8738,14.9049,14.8426,14.8971,282800.0
2012-11-30 15:30:00,19.12,19.18,19.11,19.16,707200.0,14.8893,14.9361,14.8816,14.9205,707200.0
2012-12-03 09:30:00,19.25,19.29,19.18,19.29,277700.0,14.9906,15.0217,14.9361,15.0217,277700.0
2012-12-03 10:00:00,19.28,19.35,19.18,19.29,215500.0,15.0139,15.0685,14.9361,15.0217,215500.0
2012-12-03 10:30:00,19.29,19.29,19.2,19.24,218800.0,15.0217,15.0217,14.9516,14.9828,218800.0
2012-12-03 11:00:00,19.25,19.26,19.15,19.16,198500.0,14.9906,14.9984,14.9127,14.9205,198500.0
2012-12-03 11:30:00,19.15,19.22,19.13,19.22,180200.0,14.9127,14.9672,14.8971,14.9672,180200.0
2012-12-03 12:00:00,19.22,19.22,19.18,19.2,158500.0,14.9672,14.9672,14.9361,14.9516,158500.0
2012-12-03 12:30:00,19.19,19.25,19.19,19.25,151500.0,14.9439,14.9906,14.9439,14.9906,151500.0
2012-12-03 13:00:00,19.25,19.28,19.22,19.28,140800.0,14.9906,15.0139,14.9672,15.0139,140800.0
2012-12-03 13:30:00,19.28,19.28,19.21,19.24,185800.0,15.0139,15.0139,14.9594,14.9828,185800.0
2012-12-03 14:00:00,19.24,19.29,19.23,19.29,205500.0,14.9828,15.0217,14.975,15.0217,205500.0
2012-12-03 14:30:00,19.28,19.33,19.28,19.33,236100.0,15.0139,15.0529,15.0139,15.0529,236100.0
2012-12-03 15:00:00,19.33,19.37,19.18,19.21,491300.0,15.0529,15.084,14.9361,14.9594,491300.0
2012-12-03 15:30:00,19.22,19.28,19.21,19.23,812100.0,14.9672,15.0139,14.9594,14.975,812100.0
2012-12-04 09:30:00,19.24,19.31,19.2,19.21,220200.0,14.9828,15.0373,14.9516,14.9594,220200.0
2012-12-04 10:00:00,19.21,19.28,19.17,19.21,306400.0,14.9594,15.0139,14.9283,14.9594,306400.0
2012-12-04 10:30:00,19.2,19.25,19.16,19.19,210900.0,14.9516,14.9906,14.9205,14.9439,210900.0
2012-12-04 11:00:00,19.19,19.19,19.09,19.1,320900.0,14.9439,14.9439,14.866,14.8738,320900.0
2012-12-04 11:30:00,19.09,19.13,19.07,19.1,205800.0,14.866,14.8971,14.8504,14.8738,205800.0
2012-12-04 12:00:00,19.09,19.11,19.03,19.09,412300.0,14.866,14.8816,14.8193,14.866,412300.0
2012-12-04 12:30:00,19.09,19.1,19.05,19.06,222400.0,14.866,14.8738,14.8348,14.8426,222400.0
2012-12-04 13:00:00,19.06,19.09,19.04,19.08,194700.0,14.8426,14.866,14.827,14.8582,194700.0
2012-12-04 13:30:00,19.08,19.16,19.07,19.13,282200.0,14.8582,14.9205,14.8504,14.8971,282200.0
2012-12-04 14:00:00,19.14,19.15,19.11,19.11,339100.0,14.9049,14.9127,14.8816,14.8816,339100.0
2012-12-04 14:30:00,19.11,19.21,19.11,19.18,243100.0,14.8816,14.9594,14.8816,14.9361,243100.0
2012-12-04 15:00:00,19.19,19.28,19.18,19.25,577800.0,14.9439,15.0139,14.9361,14.9906,577800.0
2012-12-04 15:30:00,19.26,19.29,19.21,19.26,774100.0,14.9984,15.0217,14.9594,14.9984,774100.0
2012-12-05 09:30:00,19.33,19.49,19.3,19.43,289700.0,15.0529,15.1775,15.0295,15.1308,289700.0
2012-12-05 10:00:00,19.44,19.5,19.43,19.48,348600.0,15.1385,15.1853,15.1308,15.1697,348600.0
2012-12-05 10:30:00,19.48,19.67,19.47,19.67,792600.0,15.1697,15.3176,15.1619,15.3176,792600.0
2012-12-05 11:00:00,19.67,19.67,19.54,19.55,485400.0,15.3176,15.3176,15.2164,15.2242,485400.0
2012-12-05 11:30:00,19.55,19.65,19.54,19.62,356600.0,15.2242,15.3021,15.2164,15.2787,356600.0
2012-12-05 12:00:00,19.63,19.68,19.55,19.57,320500.0,15.2865,15.3254,15.2242,15.2398,320500.0
2012-12-05 12:30:00,19.56,19.61,19.55,19.55,239100.0,15.232,15.2709,15.2242,15.2242,239100.0
2012-12-05 13:00:00,19.56,19.61,19.53,19.55,293700.0,15.232,15.2709,15.2086,15.2242,293700.0
2012-12-05 13:30:00,19.55,19.58,19.53,19.57,204800.0,15.2242,15.2476,15.2086,15.2398,204800.0
2012-12-05 14:00:00,19.57,19.61,19.57,19.59,288800.0,15.2398,15.2709,15.2398,15.2553,288800.0
2012-12-05 14:30:00,19.6,19.6,19.54,19.55,301900.0,15.2631,15.2631,15.2164,15.2242,301900.0
2012-12-05 15:00:00,19.55,19.65,19.54,19.64,512700.0,15.2242,15.3021,15.2164,15.2943,512700.0
2012-12-05 15:30:00,19.64,19.65,19.59,19.61,972800.0,15.2943,15.3021,15.2553,15.2709,972800.0
2012-12-06 09:30:00,19.6,19.74,19.58,19.66,227200.0,15.2631,15.3722,15.2476,15.3099,227200.0
2012-12-06 10:00:00,19.65,19.68,19.62,19.67,211100.0,15.3021,15.3254,15.2787,15.3176,211100.0
2012-12-06 10:30:00,19.66,19.74,19.66,19.68,311700.0,15.3099,15.3722,15.3099,15.3254,311700.0
2012-12-06 11:00:00,19.69,19.7,19.67,19.69,220900.0,15.3332,15.341,15.3176,15.3332,220900.0
2012-12-06 11:30:00,19.69,19.7,19.68,19.69,222500.0,15.3332,15.341,15.3254,15.3332,222500.0
2012-12-06 12:00:00,19.7,19.74,19.68,19.68,276100.0,15.341,15.3722,15.3254,15.3254,276100.0
2012-12-06 12:30:00,19.68,19.71,19.68,19.7,196900.0,15.3254,15.3488,15.3254,15.341,196900.0
2012-12-06 13:00:00,19.7,19.7,19.67,19.69,331000.0,15.341,15.341,15.3176,15.3332,331000.0
2012-12-06 13:30:00,19.7,19.7,19.66,19.66,171400.0,15.341,15.341,15.3099,15.3099,171400.0
2012-12-06 14:00:00,19.67,19.67,19.63,19.66,229800.0,15.3176,15.3176,15.2865,15.3099,229800.0
2012-12-06 14:30:00,19.66,19.68,19.65,19.67,236800.0,15.3099,15.3254,15.3021,15.3176,236800.0
2012-12-06 15:00:00,19.67,19.67,19.62,19.64,401100.0,15.3176,15.3176,15.2787,15.2943,401100.0
2012-12-06 15:30:00,19.64,19.69,19.63,19.68,493700.0,15.2943,15.3332,15.2865,15.3254,493700.0
2012-12-07 09:30:00,19.69,19.73,19.56,19.61,233800.0,15.3332,15.3644,15.232,15.2709,233800.0
2012-12-07 10:00:00,19.6,19.65,19.55,19.56,327400.0,15.2631,15.3021,15.2242,15.232,327400.0
2012-12-07 10:30:00,19.56,19.6,19.51,19.53,307500.0,15.232,15.2631,15.1931,15.2086,307500.0
2012-12-07 11:00:00,19.52,19.57,19.44,19.45,650100.0,15.2008,15.2398,15.1385,15.1463,650100.0
2012-12-07 11:30:00,19.45,19.47,19.38,19.44,529000.0,15.1463,15.1619,15.0918,15.1385,529000.0
2012-12-07 12:00:00,19.44,19.47,19.38,19.46,403200.0,15.1385,15.1619,15.0918,15.1541,403200.0
2012-12-07 12:30:00,19.47,19.49,19.42,19.48,124800.0,15.1619,15.1775,15.123,15.1697,124800.0
2012-12-07 13:00:00,19.48,19.55,19.48,19.53,175600.0,15.1697,15.2242,15.1697,15.2086,175600.0
2012-12-07 13:30:00,19.52,19.55,19.51,19.53,157600.0,15.2008,15.2242,15.1931,15.2086,157600.0
2012-12-07 14:00:00,19.52,19.59,19.49,19.57,209200.0,15.2008,15.2553,15.1775,15.2398,209200.0
2012-12-07 14:30:00,19.58,19.59,19.55,19.56,150700.0,15.2476,15.2553,15.2242,15.232,150700.0
2012-12-07 15:00:00,19.56,19.58,19.51,19.56,220800.0,15.232,15.2476,15.1931,15.232,220800.0
2012-12-07 15:30:00,19.55,19.63,19.55,19.62,592900.0,15.2242,15.2865,15.2242,15.2787,592900.0
2012-12-10 09:30:00,19.59,19.6,19.47,19.5,264000.0,15.2553,15.2631,15.1619,15.1853,264000.0
2012-12-10 10:00:00,19.5,19.53,19.49,19.52,198400.0,15.1853,15.2086,15.1775,15.2008,198400.0
2012-12-10 10:30:00,19.51,19.57,19.5,19.57,135600.0,15.1931,15.2398,15.1853,15.2398,135600.0
2012-12-10 11:00:00,19.57,19.57,19.52,19.56,295600.0,15.2398,15.2398,15.2008,15.232,295600.0
2012-12-10 11:30:00,19.55,19.6,19.55,19.6,163800.0,15.2242,15.2631,15.2242,15.2631,163800.0
2012-12-10 12:00:00,19.6,19.61,19.58,19.61,153500.0,15.2631,15.2709,15.2476,15.2709,153500.0
2012-12-10 12:30:00,19.61,19.63,19.59,19.61,122600.0,15.2709,15.2865,15.2553,15.2709,122600.0
2012-12-10 13:00:00,19.61,19.62,19.6,19.6,71600.0,15.2709,15.2787,15.2631,15.2631,71600.0
2012-12-10 13:30:00,19.61,19.64,19.59,19.61,119200.0,15.2709,15.2943,15.2553,15.2709,119200.0
2012-12-10 14:00:00,19.61,19.62,19.57,19.57,135500.0,15.2709,15.2787,15.2398,15.2398,135500.0
2012-12-10 14:30:00,19.57,19.57,19.51,19.52,261300.0,15.2398,15.2398,15.1931,15.2008,261300.0
2012-12-10 15:00:00,19.52,19.56,19.52,19.56,206600.0,15.2008,15.232,15.2008,15.232,206600.0
2012-12-10 15:30:00,19.55,19.61,19.55,19.57,716400.0,15.2242,15.2709,15.2242,15.2398,716400.0
2012-12-11 09:30:00,19.55,19.74,19.53,19.73,340100.0,15.2242,15.3722,15.2086,15.3644,340100.0
2012-12-11 10:00:00,19.73,19.8,19.7,19.71,461300.0,15.3644,15.4189,15.341,15.3488,461300.0
2012-12-11 10:30:00,19.71,19.75,19.66,19.71,205500.0,15.3488,15.3799,15.3099,15.3488,205500.0
2012-12-11 11:00:00,19.71,19.75,19.69,19.74,225100.0,15.3488,15.3799,15.3332,15.3722,225100.0
2012-12-11 11:30:00,19.74,19.74,19.69,19.71,113000.0,15.3722,15.3722,15.3332,15.3488,113000.0
2012-12-11 12:00:00,19.71,19.77,19.69,19.74,139100.0,15.3488,15.3955,15.3332,15.3722,139100.0
2012-12-11 12:30:00,19.74,19.82,19.74,19.81,103400.0,15.3722,15.4345,15.3722,15.4267,103400.0
2012-12-11 13:00:00,19.8,19.85,19.8,19.85,124500.0,15.4189,15.4578,15.4189,15.4578,124500.0
2012-12-11 13:30:00,19.85,19.85,19.8,19.8,118300.0,15.4578,15.4578,15.4189,15.4189,118300.0
2012-12-11 14:00:00,19.8,19.83,19.77,19.77,163100.0,15.4189,15.4422,15.3955,15.3955,163100.0
2012-12-11 14:30:00,19.78,19.78,19.71,19.75,233100.0,15.4033,15.4033,15.3488,15.3799,233100.0
2012-12-11 15:00:00,19.75,19.75,19.69,19.73,299700.0,15.3799,15.3799,15.3332,15.3644,299700.0
2012-12-11 15:30:00,19.74,19.76,19.68,19.71,648600.0,15.3722,15.3877,15.3254,15.3488,648600.0
2012-12-12 09:30:00,19.74,19.74,19.66,19.68,209000.0,15.3722,15.3722,15.3099,15.3254,209000.0
2012-12-12 10:00:00,19.69,19.73,19.64,19.73,165100.0,15.3332,15.3644,15.2943,15.3644,165100.0
2012-12-12 10:30:00,19.73,19.73,19.72,19.72,60800.0,15.3644,15.3644,15.3566,15.3566,60800.0
2012-12-12 11:00:00,19.73,19.74,19.72,19.73,111500.0,15.3644,15.3722,15.3566,15.3644,111500.0
2012-12-12 11:30:00,19.74,19.74,19.73,19.74,66900.0,15.3722,15.3722,15.3644,15.3722,66900.0
2012-12-12 12:00:00,19.74,19.83,19.73,19.78,214000.0,15.3722,15.4422,15.3644,15.4033,214000.0
2012-12-12 12:30:00,19.79,19.91,19.77,19.91,208100.0,15.4111,15.5045,15.3955,15.5045,208100.0
2012-12-12 13:00:00,19.9,19.91,19.86,19.88,138300.0,15.4968,15.5045,15.4656,15.4812,138300.0
2012-12-12 13:30:00,19.88,19.88,19.82,19.83,114600.0,15.4812,15.4812,15.4345,15.4422,114600.0
2012-12-12 14:00:00,19.83,19.86,19.79,19.81,114900.0,15.4422,15.4656,15.4111,15.4267,114900.0
2012-12-12 14:30:00,19.81,19.81,19.75,19.76,177100.0,15.4267,15.4267,15.3799,15.3877,177100.0
2012-12-12 15:00:00,19.76,19.78,19.71,19.72,203100.0,15.3877,15.4033,15.3488,15.3566,203100.0
2012-12-12 15:30:00,19.72,19.76,19.68,19.72,566900.0,15.3566,15.3877,15.3254,15.3566,566900.0
2012-12-13 09:30:00,19.74,19.9,19.7,19.84,277800.0,15.3722,15.4968,15.341,15.45,277800.0
2012-12-13 10:00:00,19.85,19.85,19.78,19.79,202800.0,15.4578,15.4578,15.4033,15.4111,202800.0
2012-12-13 10:30:00,19.78,19.81,19.73,19.78,106500.0,15.4033,15.4267,15.3644,15.4033,106500.0
2012-12-13 11:00:00,19.79,19.79,19.72,19.74,133300.0,15.4111,15.4111,15.3566,15.3722,133300.0
2012-12-13 11:30:00,19.74,19.77,19.68,19.68,156700.0,15.3722,15.3955,15.3254,15.3254,156700.0
2012-12-13 12:00:00,19.68,19.71,19.66,19.66,243500.0,15.3254,15.3488,15.3099,15.3099,243500.0
2012-12-13 12:30:00,19.66,19.7,19.64,19.66,159800.0,15.3099,15.341,15.2943,15.3099,159800.0
2012-12-13 13:00:00,19.66,19.67,19.58,19.61,157000.0,15.3099,15.3176,15.2476,15.2709,157000.0
2012-12-13 13:30:00,19.62,19.62,19.61,19.61,67400.0,15.2787,15.2787,15.2709,15.2709,67400.0
2012-12-13 14:00:00,19.61,19.62,19.52,19.55,212800.0,15.2709,15.2787,15.2008,15.2242,212800.0
2012-12-13 14:30:00,19.56,19.59,19.53,19.53,167700.0,15.232,15.2553,15.2086,15.2086,167700.0
2012-12-13 15:00:00,19.54,19.58,19.53,19.58,227500.0,15.2164,15.2476,15.2086,15.2476,227500.0
2012-12-13 15:30:00,19.57,19.65,19.57,19.61,429700.0,15.2398,15.3021,15.2398,15.2709,429700.0
2012-12-14 09:30:00,19.53,19.71,19.52,19.69,163700.0,15.2086,15.3488,15.2008,15.3332,163700.0
2012-12-14 10:00:00,19.69,19.76,19.68,19.75,192800.0,15.3332,15.3877,15.3254,15.3799,192800.0
2012-12-14 10:30:00,19.75,19.79,19.72,19.78,222300.0,15.3799,15.4111,15.3566,15.4033,222300.0
2012-12-14 11:00:00,19.78,19.8,19.77,19.8,222300.0,15.4033,15.4189,15.3955,15.4189,222300.0
2012-12-14 11:30:00,19.8,19.83,19.78,19.78,157100.0,15.4189,15.4422,15.4033,15.4033,157100.0
2012-12-14 12:00:00,19.78,19.85,19.78,19.85,229900.0,15.4033,15.4578,15.4033,15.4578,229900.0
2012-12-14 12:30:00,19.85,19.85,19.8,19.81,104900.0,15.4578,15.4578,15.4189,15.4267,104900.0
2012-12-14 13:00:00,19.81,19.83,19.74,19.81,541800.0,15.4267,15.4422,15.3722,15.4267,541800.0
2012-12-14 13:30:00,19.81,19.81,19.76,19.77,234800.0,15.4267,15.4267,15.3877,15.3955,234800.0
2012-12-14 14:00:00,19.76,19.78,19.74,19.75,259400.0,15.3877,15.4033,15.3722,15.3799,259400.0
2012-12-14 14:30:00,19.75,19.76,19.7,19.71,251200.0,15.3799,15.3877,15.341,15.3488,251200.0
2012-12-14 15:00:00,19.71,19.73,19.68,19.68,288500.0,15.3488,15.3644,15.3254,15.3254,288500.0
2012-12-14 15:30:00,19.69,19.73,19.63,19.65,828500.0,15.3332,15.3644,15.2865,15.3021,828500.0
2012-12-17 09:30:00,19.7,19.74,19.62,19.73,242100.0,15.341,15.3722,15.2787,15.3644,242100.0
2012-12-17 10:00:00,19.73,19.74,19.62,19.69,495300.0,15.3644,15.3722,15.2787,15.3332,495300.0
2012-12-17 10:30:00,19.7,19.73,19.67,19.68,165100.0,15.341,15.3644,15.3176,15.3254,165100.0
2012-12-17 11:00:00,19.67,19.67,19.64,19.65,143500.0,15.3176,15.3176,15.2943,15.3021,143500.0
2012-12-17 11:30:00,19.65,19.68,19.63,19.64,181800.0,15.3021,15.3254,15.2865,15.2943,181800.0
2012-12-17 12:00:00,19.64,19.69,19.64,19.68,108300.0,15.2943,15.3332,15.2943,15.3254,108300.0
2012-12-17 12:30:00,19.68,19.7,19.67,19.69,76900.0,15.3254,15.341,15.3176,15.3332,76900.0
2012-12-17 13:00:00,19.69,19.72,19.68,19.72,83100.0,15.3332,15.3566,15.3254,15.3566,83100.0
2012-12-17 13:30:00,19.71,19.72,19.66,19.66,100900.0,15.3488,15.3566,15.3099,15.3099,100900.0
2012-12-17 14:00:00,19.67,19.69,19.62,19.64,126500.0,15.3176,15.3332,15.2787,15.2943,126500.0
2012-12-17 14:30:00,19.64,19.66,19.62,19.63,140600.0,15.2943,15.3099,15.2787,15.2865,140600.0
2012-12-17 15:00:00,19.63,19.67,19.62,19.67,298900.0,15.2865,15.3176,15.2787,15.3176,298900.0
2012-12-17 15:30:00,19.67,19.71,19.65,19.69,574700.0,15.3176,15.3488,15.3021,15.3332,574700.0
2012-12-18 09:30:00,19.76,19.85,19.61,19.68,309100.0,15.3877,15.4578,15.2709,15.3254,309100.0
2012-12-18 10:00:00,19.69,19.69,19.62,19.67,212300.0,15.3332,15.3332,15.2787,15.3176,212300.0
2012-12-18 10:30:00,19.67,19.73,19.64,19.65,243300.0,15.3176,15.3644,15.2943,15.3021,243300.0
2012-12-18 11:00:00,19.66,19.7,19.64,19.69,180200.0,15.3099,15.341,15.2943,15.3332,180200.0
2012-12-18 11:30:00,19.69,19.74,19.68,19.72,181900.0,15.3332,15.3722,15.3254,15.3566,181900.0
2012-12-18 12:00:00,19.72,19.73,19.64,19.64,709900.0,15.3566,15.3644,15.2943,15.2943,709900.0
2012-12-18 12:30:00,19.65,19.71,19.63,19.69,118900.0,15.3021,15.3488,15.2865,15.3332,118900.0
2012-12-18 13:00:00,19.69,19.7,19.66,19.7,124600.0,15.3332,15.341,15.3099,15.341,124600.0
2012-12-18 13:30:00,19.71,19.76,19.68,19.75,105900.0,15.3488,15.3877,15.3254,15.3799,105900.0
2012-12-18 14:00:00,19.75,19.78,19.74,19.74,176900.0,15.3799,15.4033,15.3722,15.3722,176900.0
2012-12-18 14:30:00,19.74,19.77,19.73,19.76,91300.0,15.3722,15.3955,15.3644,15.3877,91300.0
2012-12-18 15:00:00,19.75,19.76,19.73,19.73,133500.0,15.3799,15.3877,15.3644,15.3644,133500.0
2012-12-18 15:30:00,19.73,19.79,19.72,19.79,314300.0,15.3644,15.4111,15.3566,15.4111,314300.0
2012-12-19 09:30:00,19.76,19.76,19.56,19.56,226700.0,15.3877,15.3877,15.232,15.232,226700.0
2012-12-19 10:00:00,19.56,19.64,19.56,19.63,194300.0,15.232,15.2943,15.232,15.2865,194300.0
2012-12-19 10:30:00,19.63,19.63,19.6,19.63,286700.0,15.2865,15.2865,15.2631,15.2865,286700.0
2012-12-19 11:00:00,19.63,19.69,19.63,19.68,298300.0,15.2865,15.3332,15.2865,15.3254,298300.0
2012-12-19 11:30:00,19.68,19.69,19.65,19.65,99400.0,15.3254,15.3332,15.3021,15.3021,99400.0
2012-12-19 12:00:00,19.66,19.66,19.62,19.64,78600.0,15.3099,15.3099,15.2787,15.2943,78600.0
2012-12-19 12:30:00,19.64,19.69,19.63,19.68,136600.0,15.2943,15.3332,15.2865,15.3254,136600.0
2012-12-19 13:00:00,19.69,19.75,19.68,19.71,193800.0,15.3332,15.3799,15.3254,15.3488,193800.0
2012-12-19 13:30:00,19.71,19.72,19.67,19.69,106400.0,15.3488,15.3566,15.3176,15.3332,106400.0
2012-12-19 14:00:00,19.68,19.71,19.66,19.69,161200.0,15.3254,15.3488,15.3099,15.3332,161200.0
2012-12-19 14:30:00,19.7,19.7,19.63,19.66,100200.0,15.341,15.341,15.2865,15.3099,100200.0
2012-12-19 15:00:00,19.66,19.71,19.64,19.69,259400.0,15.3099,15.3488,15.2943,15.3332,259400.0
2012-12-19 15:30:00,19.69,19.71,19.6,19.61,462700.0,15.3332,15.3488,15.2631,15.2709,462700.0
2012-12-20 09:30:00,19.68,19.74,19.6,19.6,189800.0,15.3254,15.3722,15.2631,15.2631,189800.0
2012-12-20 10:00:00,19.61,19.68,19.61,19.65,162000.0,15.2709,15.3254,15.2709,15.3021,162000.0
2012-12-20 10:30:00,19.66,19.7,19.65,19.69,106200.0,15.3099,15.341,15.3021,15.3332,106200.0
2012-12-20 11:00:00,19.69,19.76,19.67,19.71,301900.0,15.3332,15.3877,15.3176,15.3488,301900.0
2012-12-20 11:30:00,19.71,19.73,19.68,19.72,167300.0,15.3488,15.3644,15.3254,15.3566,167300.0
2012-12-20 12:00:00,19.73,19.74,19.69,19.7,385100.0,15.3644,15.3722,15.3332,15.341,385100.0
2012-12-20 12:30:00,19.7,19.71,19.69,19.71,124700.0,15.341,15.3488,15.3332,15.3488,124700.0
2012-12-20 13:00:00,19.71,19.71,19.65,19.68,185400.0,15.3488,15.3488,15.3021,15.3254,185400.0
2012-12-20 13:30:00,19.68,19.7,19.65,19.65,197500.0,15.3254,15.341,15.3021,15.3021,197500.0
2012-12-20 14:00:00,19.65,19.7,19.63,19.69,186300.0,15.3021,15.341,15.2865,15.3332,186300.0
2012-12-20 14:30:00,19.68,19.71,19.67,19.71,128000.0,15.3254,15.3488,15.3176,15.3488,128000.0
2012-12-20 15:00:00,19.7,19.72,19.64,19.66,316900.0,15.341,15.3566,15.2943,15.3099,316900.0
2012-12-20 15:30:00,19.66,19.7,19.65,19.69,379000.0,15.3099,15.341,15.3021,15.3332,379000.0
2012-12-21 09:30:00,19.63,19.72,19.31,19.52,915300.0,15.2865,15.3566,15.0373,15.2008,915300.0
2012-12-21 10:00:00,19.52,19.59,19.45,19.58,513600.0,15.2008,15.2553,15.1463,15.2476,513600.0
2012-12-21 10:30:00,19.57,19.58,19.47,19.5,316900.0,15.2398,15.2476,15.1619,15.1853,316900.0
2012-12-21 11:00:00,19.5,19.51,19.4,19.4,198400.0,15.1853,15.1931,15.1074,15.1074,198400.0
2012-12-21 11:30:00,19.4,19.41,19.33,19.4,145100.0,15.1074,15.1152,15.0529,15.1074,145100.0
2012-12-21 12:00:00,19.4,19.42,19.39,19.41,89100.0,15.1074,15.123,15.0996,15.1152,89100.0
2012-12-21 12:30:00,19.41,19.45,19.41,19.44,214600.0,15.1152,15.1463,15.1152,15.1385,214600.0
2012-12-21 13:00:00,19.45,19.45,19.39,19.42,121000.0,15.1463,15.1463,15.0996,15.123,121000.0
2012-12-21 13:30:00,19.41,19.48,19.41,19.48,107000.0,15.1152,15.1697,15.1152,15.1697,107000.0
2012-12-21 14:00:00,19.48,19.5,19.44,19.46,149300.0,15.1697,15.1853,15.1385,15.1541,149300.0
2012-12-21 14:30:00,19.46,19.47,19.41,19.42,161000.0,15.1541,15.1619,15.1152,15.123,161000.0
2012-12-21 15:00:00,19.42,19.52,19.41,19.52,308200.0,15.123,15.2008,15.1152,15.2008,308200.0
2012-12-21 15:30:00,19.52,19.55,19.43,19.48,960300.0,15.2008,15.2242,15.1308,15.1697,960300.0
2012-12-24 09:30:00,19.46,19.5,19.32,19.47,220700.0,15.1541,15.1853,15.0451,15.1619,220700.0
2012-12-24 10:00:00,19.47,19.59,19.46,19.57,124200.0,15.1619,15.2553,15.1541,15.2398,124200.0
2012-12-24 10:30:00,19.57,19.59,19.48,19.49,187400.0,15.2398,15.2553,15.1697,15.1775,187400.0
2012-12-24 11:00:00,19.49,19.5,19.44,19.46,118400.0,15.1775,15.1853,15.1385,15.1541,118400.0
2012-12-24 11:30:00,19.46,19.53,19.42,19.53,141500.0,15.1541,15.2086,15.123,15.2086,141500.0
2012-12-24 12:00:00,19.53,19.53,19.5,19.5,180500.0,15.2086,15.2086,15.1853,15.1853,180500.0
2012-12-24 12:30:00,19.5,19.59,19.47,19.57,308700.0,15.1853,15.2553,15.1619,15.2398,308700.0
2012-12-26 09:30:00,19.56,19.59,19.3,19.32,181400.0,15.232,15.2553,15.0295,15.0451,181400.0
2012-12-26 10:00:00,19.32,19.37,19.31,19.37,85200.0,15.0451,15.084,15.0373,15.084,85200.0
2012-12-26 10:30:00,19.37,19.41,19.32,19.32,127600.0,15.084,15.1152,15.0451,15.0451,127600.0
2012-12-26 11:00:00,19.32,19.35,19.3,19.31,123500.0,15.0451,15.0685,15.0295,15.0373,123500.0
2012-12-26 11:30:00,19.31,19.31,19.25,19.25,219200.0,15.0373,15.0373,14.9906,14.9906,219200.0
2012-12-26 12:00:00,19.26,19.35,19.25,19.34,132400.0,14.9984,15.0685,14.9906,15.0607,132400.0
2012-12-26 12:30:00,19.34,19.42,19.33,19.39,116400.0,15.0607,15.123,15.0529,15.0996,116400.0
2012-12-26 13:00:00,19.39,19.41,19.35,19.38,114200.0,15.0996,15.1152,15.0685,15.0918,114200.0
2012-12-26 13:30:00,19.39,19.39,19.3,19.33,69500.0,15.0996,15.0996,15.0295,15.0529,69500.0
2012-12-26 14:00:00,19.33,19.38,19.33,19.34,77900.0,15.0529,15.0918,15.0529,15.0607,77900.0
2012-12-26 14:30:00,19.34,19.36,19.29,19.33,128700.0,15.0607,15.0762,15.0217,15.0529,128700.0
2012-12-26 15:00:00,19.33,19.36,19.32,19.35,98400.0,15.0529,15.0762,15.0451,15.0685,98400.0
2012-12-26 15:30:00,19.35,19.35,19.27,19.29,275600.0,15.0685,15.0685,15.0062,15.0217,275600.0
2012-12-27 09:30:00,19.35,19.4,19.23,19.26,145000.0,15.0685,15.1074,14.975,14.9984,145000.0
2012-12-27 10:00:00,19.26,19.26,19.17,19.26,247900.0,14.9984,14.9984,14.9283,14.9984,247900.0
2012-12-27 10:30:00,19.26,19.3,19.25,19.27,137000.0,14.9984,15.0295,14.9906,15.0062,137000.0
2012-12-27 11:00:00,19.27,19.28,19.21,19.27,114600.0,15.0062,15.0139,14.9594,15.0062,114600.0
2012-12-27 11:30:00,19.26,19.3,19.24,19.26,91700.0,14.9984,15.0295,14.9828,14.9984,91700.0
2012-12-27 12:00:00,19.26,19.28,19.22,19.26,116900.0,14.9984,15.0139,14.9672,14.9984,116900.0
2012-12-27 12:30:00,19.26,19.31,19.21,19.3,183800.0,14.9984,15.0373,14.9594,15.0295,183800.0
2012-12-27 13:00:00,19.3,19.33,19.29,19.3,81100.0,15.0295,15.0529,15.0217,15.0295,81100.0
2012-12-27 13:30:00,19.3,19.32,19.28,19.29,86100.0,15.0295,15.0451,15.0139,15.0217,86100.0
2012-12-27 14:00:00,19.29,19.33,19.28,19.3,104100.0,15.0217,15.0529,15.0139,15.0295,104100.0
2012-12-27 14:30:00,19.3,19.39,19.29,19.35,205500.0,15.0295,15.0996,15.0217,15.0685,205500.0
2012-12-27 15:00:00,19.36,19.39,19.32,19.35,157300.0,15.0762,15.0996,15.0451,15.0685,157300.0
2012-12-27 15:30:00,19.35,19.43,19.34,19.36,385700.0,15.0685,15.1308,15.0607,15.0762,385700.0
2012-12-28 09:30:00,19.26,19.32,19.22,19.26,79900.0,14.9984,15.0451,14.9672,14.9984,79900.0
2012-12-28 10:00:00,19.26,19.31,19.23,19.3,84400.0,14.9984,15.0373,14.975,15.0295,84400.0
2012-12-28 10:30:00,19.3,19.38,19.27,19.31,199700.0,15.0295,15.0918,15.0062,15.0373,199700.0
2012-12-28 11:00:00,19.31,19.32,19.26,19.27,59300.0,15.0373,15.0451,14.9984,15.0062,59300.0
2012-12-28 11:30:00,19.27,19.29,19.23,19.23,102500.0,15.0062,15.0217,14.975,14.975,102500.0
2012-12-28 12:00:00,19.23,19.29,19.22,19.28,82400.0,14.975,15.0217,14.9672,15.0139,82400.0
2012-12-28 12:30:00,19.28,19.3,19.25,19.25,105700.0,15.0139,15.0295,14.9906,14.9906,105700.0
2012-12-28 13:00:00,19.25,19.27,19.21,19.23,105000.0,14.9906,15.0062,14.9594,14.975,105000.0
2012-12-28 13:30:00,19.22,19.28,19.21,19.25,129600.0,14.9672,15.0139,14.9594,14.9906,129600.0
2012-12-28 14:00:00,19.25,19.27,19.24,19.26,80600.0,14.9906,15.0062,14.9828,14.9984,80600.0
2012-12-28 14:30:00,19.26,19.26,19.22,19.23,82100.0,14.9984,14.9984,14.9672,14.975,82100.0
2012-12-28 15:00:00,19.24,19.27,19.21,19.23,133800.0,14.9828,15.0062,14.9594,14.975,133800.0
2012-12-28 15:30:00,19.22,19.27,19.15,19.17,477100.0,14.9672,15.0062,14.9127,14.9283,477100.0
2012-12-31 09:30:00,19.11,19.2,19.08,19.18,233900.0,14.8816,14.9516,14.8582,14.9361,233900.0
2012-12-31 10:00:00,19.18,19.19,19.13,19.14,189000.0,14.9361,14.9439,14.8971,14.9049,189000.0
2012-12-31 10:30:00,19.14,19.2,19.08,19.14,157900.0,14.9049,14.9516,14.8582,14.9049,157900.0
2012-12-31 11:00:00,19.14,19.22,19.13,19.2,152600.0,14.9049,14.9672,14.8971,14.9516,152600.0
2012-12-31 11:30:00,19.2,19.22,19.1,19.11,150200.0,14.9516,14.9672,14.8738,14.8816,150200.0
2012-12-31 12:00:00,19.11,19.17,19.1,19.17,134700.0,14.8816,14.9283,14.8738,14.9283,134700.0
2012-12-31 12:30:00,19.17,19.29,19.17,19.22,282000.0,14.9283,15.0217,14.9283,14.9672,282000.0
2012-12-31 13:00:00,19.23,19.31,19.21,19.29,125600.0,14.975,15.0373,14.9594,15.0217,125600.0
2012-12-31 13:30:00,19.29,19.38,19.21,19.29,187400.0,15.0217,15.0918,14.9594,15.0217,187400.0
2012-12-31 14:00:00,19.29,19.32,19.25,19.25,96800.0,15.0217,15.0451,14.9906,14.9906,96800.0
2012-12-31 14:30:00,19.26,19.34,19.25,19.33,191100.0,14.9984,15.0607,14.9906,15.0529,191100.0
2012-12-31 15:00:00,19.32,19.35,19.26,19.29,228900.0,15.0451,15.0685,14.9984,15.0217,228900.0
2012-12-31 15:30:00,19.29,19.45,19.29,19.41,547600.0,15.0217,15.1463,15.0217,15.1152,547600.0
2013-01-02 09:30:00,19.71,19.87,19.7,19.84,343100.0,15.3488,15.4734,15.341,15.45,343100.0
2013-01-02 10:00:00,19.84,19.89,19.81,19.83,341800.0,15.45,15.489,15.4267,15.4422,341800.0
2013-01-02 10:30:00,19.83,19.91,19.81,19.9,141100.0,15.4422,15.5045,15.4267,15.4968,141100.0
2013-01-02 11:00:00,19.9,19.91,19.87,19.9,119800.0,15.4968,15.5045,15.4734,15.4968,119800.0
2013-01-02 11:30:00,19.89,19.9,19.76,19.76,177900.0,15.489,15.4968,15.3877,15.3877,177900.0
2013-01-02 12:00:00,19.77,19.78,19.68,19.71,281000.0,15.3955,15.4033,15.3254,15.3488,281000.0
2013-01-02 12:30:00,19.71,19.75,19.69,19.7,168300.0,15.3488,15.3799,15.3332,15.341,168300.0
2013-01-02 13:00:00,19.7,19.7,19.61,19.63,123300.0,15.341,15.341,15.2709,15.2865,123300.0
2013-01-02 13:30:00,19.63,19.8,19.63,19.8,189300.0,15.2865,15.4189,15.2865,15.4189,189300.0
2013-01-02 14:00:00,19.8,19.86,19.79,19.83,207200.0,15.4189,15.4656,15.4111,15.4422,207200.0
2013-01-02 14:30:00,19.83,19.88,19.83,19.88,225000.0,15.4422,15.4812,15.4422,15.4812,225000.0
2013-01-02 15:00:00,19.88,19.91,19.86,19.88,214100.0,15.4812,15.5045,15.4656,15.4812,214100.0
2013-01-02 15:30:00,19.88,19.99,19.87,19.99,685400.0,15.4812,15.5668,15.4734,15.5668,685400.0
2013-01-03 09:30:00,19.92,19.98,19.83,19.98,157700.0,15.5123,15.5591,15.4422,15.5591,157700.0
2013-01-03 10:00:00,19.98,20.16,19.95,20.15,707900.0,15.5591,15.6992,15.5357,15.6914,707900.0
2013-01-03 10:30:00,20.15,20.34,20.15,20.33,444500.0,15.6914,15.8394,15.6914,15.8316,444500.0
2013-01-03 11:00:00,20.33,20.43,20.33,20.4,402500.0,15.8316,15.9095,15.8316,15.8861,402500.0
2013-01-03 11:30:00,20.39,20.45,20.37,20.4,296200.0,15.8783,15.9251,15.8628,15.8861,296200.0
2013-01-03 12:00:00,20.41,20.42,20.35,20.41,173500.0,15.8939,15.9017,15.8472,15.8939,173500.0
2013-01-03 12:30:00,20.4,20.41,20.33,20.38,320600.0,15.8861,15.8939,15.8316,15.8705,320600.0
2013-01-03 13:00:00,20.38,20.42,20.37,20.42,179600.0,15.8705,15.9017,15.8628,15.9017,179600.0
2013-01-03 13:30:00,20.42,20.5,20.41,20.48,344800.0,15.9017,15.964,15.8939,15.9484,344800.0
2013-01-03 14:00:00,20.48,20.49,20.33,20.34,501100.0,15.9484,15.9562,15.8316,15.8394,501100.0
2013-01-03 14:30:00,20.33,20.37,20.31,20.35,257800.0,15.8316,15.8628,15.816,15.8472,257800.0
2013-01-03 15:00:00,20.34,20.35,20.26,20.28,301800.0,15.8394,15.8472,15.7771,15.7927,301800.0
2013-01-03 15:30:00,20.28,20.37,20.27,20.35,684200.0,15.7927,15.8628,15.7849,15.8472,684200.0
2013-01-04 09:30:00,20.33,20.35,20.15,20.19,366300.0,15.8316,15.8472,15.6914,15.7226,366300.0
2013-01-04 10:00:00,20.2,20.31,20.18,20.3,529100.0,15.7304,15.816,15.7148,15.8082,529100.0
2013-01-04 10:30:00,20.29,20.39,20.26,20.36,338500.0,15.8005,15.8783,15.7771,15.855,338500.0
2013-01-04 11:00:00,20.36,20.36,20.29,20.32,169200.0,15.855,15.855,15.8005,15.8238,169200.0
2013-01-04 11:30:00,20.32,20.34,20.25,20.25,112800.0,15.8238,15.8394,15.7693,15.7693,112800.0
2013-01-04 12:00:00,20.25,20.26,20.21,20.23,109400.0,15.7693,15.7771,15.7382,15.7537,109400.0
2013-01-04 12:30:00,20.23,20.24,20.2,20.23,140700.0,15.7537,15.7615,15.7304,15.7537,140700.0
2013-01-04 13:00:00,20.23,20.32,20.23,20.32,129100.0,15.7537,15.8238,15.7537,15.8238,129100.0
2013-01-04 13:30:00,20.32,20.43,20.32,20.43,167500.0,15.8238,15.9095,15.8238,15.9095,167500.0
2013-01-04 14:00:00,20.43,20.44,20.35,20.39,150800.0,15.9095,15.9173,15.8472,15.8783,150800.0
2013-01-04 14:30:00,20.39,20.39,20.33,20.35,91800.0,15.8783,15.8783,15.8316,15.8472,91800.0
2013-01-04 15:00:00,20.35,20.38,20.32,20.36,201100.0,15.8472,15.8705,15.8238,15.855,201100.0
2013-01-04 15:30:00,20.36,20.36,20.29,20.33,595100.0,15.855,15.855,15.8005,15.8316,595100.0
2013-01-07 09:30:00,20.22,20.29,20.12,20.15,246200.0,15.746,15.8005,15.6681,15.6914,246200.0
2013-01-07 10:00:00,20.15,20.3,20.13,20.14,396800.0,15.6914,15.8082,15.6759,15.6837,396800.0
2013-01-07 10:30:00,20.14,20.15,20.12,20.13,181800.0,15.6837,15.6914,15.6681,15.6759,181800.0
2013-01-07 11:00:00,20.14,20.17,20.08,20.12,192400.0,15.6837,15.707,15.6369,15.6681,192400.0
2013-01-07 11:30:00,20.13,20.2,20.12,20.2,175800.0,15.6759,15.7304,15.6681,15.7304,175800.0
2013-01-07 12:00:00,20.19,20.22,20.13,20.14,167400.0,15.7226,15.746,15.6759,15.6837,167400.0
2013-01-07 12:30:00,20.14,20.17,20.06,20.08,81300.0,15.6837,15.707,15.6214,15.6369,81300.0
2013-01-07 13:00:00,20.07,20.1,20.03,20.1,177700.0,15.6291,15.6525,15.598,15.6525,177700.0
2013-01-07 13:30:00,20.1,20.11,20.06,20.07,126300.0,15.6525,15.6603,15.6214,15.6291,126300.0
2013-01-07 14:00:00,20.07,20.09,20.05,20.06,108200.0,15.6291,15.6447,15.6136,15.6214,108200.0
2013-01-07 14:30:00,20.06,20.15,20.05,20.15,182700.0,15.6214,15.6914,15.6136,15.6914,182700.0
2013-01-07 15:00:00,20.15,20.22,20.11,20.2,194000.0,15.6914,15.746,15.6603,15.7304,194000.0
2013-01-07 15:30:00,20.2,20.23,20.17,20.21,420100.0,15.7304,15.7537,15.707,15.7382,420100.0
2013-01-08 09:30:00,20.25,20.32,20.2,20.3,418900.0,15.7693,15.8238,15.7304,15.8082,418900.0
2013-01-08 10:00:00,20.3,20.32,20.25,20.27,256000.0,15.8082,15.8238,15.7693,15.7849,256000.0
2013-01-08 10:30:00,20.26,20.3,20.17,20.28,251200.0,15.7771,15.8082,15.707,15.7927,251200.0
2013-01-08 11:00:00,20.28,20.3,20.2,20.2,204400.0,15.7927,15.8082,15.7304,15.7304,204400.0
2013-01-08 11:30:00,20.21,20.24,20.17,20.21,254400.0,15.7382,15.7615,15.707,15.7382,254400.0
2013-01-08 12:00:00,20.22,20.24,20.15,20.15,76500.0,15.746,15.7615,15.6914,15.6914,76500.0
2013-01-08 12:30:00,20.16,20.23,20.13,20.23,118200.0,15.6992,15.7537,15.6759,15.7537,118200.0
2013-01-08 13:00:00,20.23,20.3,20.23,20.3,155100.0,15.7537,15.8082,15.7537,15.8082,155100.0
2013-01-08 13:30:00,20.3,20.32,20.28,20.3,123900.0,15.8082,15.8238,15.7927,15.8082,123900.0
2013-01-08 14:00:00,20.3,20.32,20.28,20.3,115300.0,15.8082,15.8238,15.7927,15.8082,115300.0
2013-01-08 14:30:00,20.3,20.34,20.28,20.32,217700.0,15.8082,15.8394,15.7927,15.8238,217700.0
2013-01-08 15:00:00,20.32,20.39,20.31,20.37,307400.0,15.8238,15.8783,15.816,15.8628,307400.0
2013-01-08 15:30:00,20.38,20.38,20.29,20.33,746800.0,15.8705,15.8705,15.8005,15.8316,746800.0
2013-01-09 09:30:00,20.3,20.31,20.11,20.11,163400.0,15.8082,15.816,15.6603,15.6603,163400.0
2013-01-09 10:00:00,20.11,20.17,20.07,20.17,245400.0,15.6603,15.707,15.6291,15.707,245400.0
2013-01-09 10:30:00,20.16,20.26,20.14,20.24,318000.0,15.6992,15.7771,15.6837,15.7615,318000.0
2013-01-09 11:00:00,20.24,20.28,20.21,20.28,153700.0,15.7615,15.7927,15.7382,15.7927,153700.0
2013-01-09 11:30:00,20.28,20.29,20.24,20.29,191900.0,15.7927,15.8005,15.7615,15.8005,191900.0
2013-01-09 12:00:00,20.29,20.31,20.27,20.28,165200.0,15.8005,15.816,15.7849,15.7927,165200.0
2013-01-09 12:30:00,20.27,20.32,20.23,20.28,299900.0,15.7849,15.8238,15.7537,15.7927,299900.0
2013-01-09 13:00:00,20.28,20.29,20.22,20.24,97500.0,15.7927,15.8005,15.746,15.7615,97500.0
2013-01-09 13:30:00,20.24,20.3,20.15,20.16,252700.0,15.7615,15.8082,15.6914,15.6992,252700.0
2013-01-09 14:00:00,20.16,20.26,20.15,20.26,169700.0,15.6992,15.7771,15.6914,15.7771,169700.0
2013-01-09 14:30:00,20.26,20.29,20.21,20.28,234200.0,15.7771,15.8005,15.7382,15.7927,234200.0
2013-01-09 15:00:00,20.27,20.31,20.26,20.31,275400.0,15.7849,15.816,15.7771,15.816,275400.0
2013-01-09 15:30:00,20.3,20.3,20.19,20.27,917700.0,15.8082,15.8082,15.7226,15.7849,917700.0
2013-01-10 09:30:00,20.36,20.37,20.25,20.35,202100.0,15.855,15.8628,15.7693,15.8472,202100.0
2013-01-10 10:00:00,20.36,20.36,20.21,20.21,208900.0,15.855,15.855,15.7382,15.7382,208900.0
2013-01-10 10:30:00,20.21,20.26,20.15,20.18,155900.0,15.7382,15.7771,15.6914,15.7148,155900.0
2013-01-10 11:00:00,20.18,20.18,20.14,20.15,123100.0,15.7148,15.7148,15.6837,15.6914,123100.0
2013-01-10 11:30:00,20.14,20.21,20.14,20.21,99300.0,15.6837,15.7382,15.6837,15.7382,99300.0
2013-01-10 12:00:00,20.21,20.25,20.18,20.18,145800.0,15.7382,15.7693,15.7148,15.7148,145800.0
2013-01-10 12:30:00,20.18,20.21,20.16,20.2,99100.0,15.7148,15.7382,15.6992,15.7304,99100.0
2013-01-10 13:00:00,20.21,20.22,20.16,20.17,84900.0,15.7382,15.746,15.6992,15.707,84900.0
2013-01-10 13:30:00,20.16,20.23,20.15,20.22,127200.0,15.6992,15.7537,15.6914,15.746,127200.0
2013-01-10 14:00:00,20.21,20.23,20.14,20.14,154200.0,15.7382,15.7537,15.6837,15.6837,154200.0
2013-01-10 14:30:00,20.14,20.19,20.14,20.18,246800.0,15.6837,15.7226,15.6837,15.7148,246800.0
2013-01-10 15:00:00,20.18,20.23,20.15,20.15,223200.0,15.7148,15.7537,15.6914,15.6914,223200.0
2013-01-10 15:30:00,20.15,20.17,20.11,20.16,543600.0,15.6914,15.707,15.6603,15.6992,543600.0
2013-01-11 09:30:00,20.23,20.25,20.11,20.23,148400.0,15.7537,15.7693,15.6603,15.7537,148400.0
2013-01-11 10:00:00,20.24,20.24,20.09,20.13,66400.0,15.7615,15.7615,15.6447,15.6759,66400.0
2013-01-11 10:30:00,20.14,20.14,20.12,20.12,88500.0,15.6837,15.6837,15.6681,15.6681,88500.0
2013-01-11 11:00:00,20.11,20.13,20.07,20.07,75400.0,15.6603,15.6759,15.6291,15.6291,75400.0
2013-01-11 11:30:00,20.07,20.18,20.06,20.17,70800.0,15.6291,15.7148,15.6214,15.707,70800.0
2013-01-11 12:00:00,20.17,20.17,20.14,20.15,94000.0,15.707,15.707,15.6837,15.6914,94000.0
2013-01-11 12:30:00,20.14,20.15,20.08,20.09,149900.0,15.6837,15.6914,15.6369,15.6447,149900.0
2013-01-11 13:00:00,20.09,20.1,20.08,20.1,65400.0,15.6447,15.6525,15.6369,15.6525,65400.0
2013-01-11 13:30:00,20.09,20.12,20.01,20.05,347400.0,15.6447,15.6681,15.5824,15.6136,347400.0
2013-01-11 14:00:00,20.06,20.23,20.06,20.2,208000.0,15.6214,15.7537,15.6214,15.7304,208000.0
2013-01-11 14:30:00,20.21,20.23,20.15,20.22,209200.0,15.7382,15.7537,15.6914,15.746,209200.0
2013-01-11 15:00:00,20.22,20.31,20.2,20.31,232600.0,15.746,15.816,15.7304,15.816,232600.0
2013-01-11 15:30:00,20.31,20.34,20.26,20.32,488100.0,15.816,15.8394,15.7771,15.8238,488100.0
2013-01-14 09:30:00,20.34,20.43,20.2,20.42,244600.0,15.8394,15.9095,15.7304,15.9017,244600.0
2013-01-14 10:00:00,20.42,20.5,20.34,20.35,275300.0,15.9017,15.964,15.8394,15.8472,275300.0
2013-01-14 10:30:00,20.34,20.36,20.26,20.26,126300.0,15.8394,15.855,15.7771,15.7771,126300.0
2013-01-14 11:00:00,20.27,20.4,20.27,20.39,81000.0,15.7849,15.8861,15.7849,15.8783,81000.0
2013-01-14 11:30:00,20.4,20.42,20.39,20.42,57600.0,15.8861,15.9017,15.8783,15.9017,57600.0
2013-01-14 12:00:00,20.42,20.43,20.37,20.4,91500.0,15.9017,15.9095,15.8628,15.8861,91500.0
2013-01-14 12:30:00,20.4,20.4,20.34,20.36,158800.0,15.8861,15.8861,15.8394,15.855,158800.0
2013-01-14 13:00:00,20.36,20.39,20.33,20.39,41500.0,15.855,15.8783,15.8316,15.8783,41500.0
2013-01-14 13:30:00,20.39,20.41,20.38,20.41,50100.0,15.8783,15.8939,15.8705,15.8939,50100.0
2013-01-14 14:00:00,20.41,20.48,20.4,20.48,118700.0,15.8939,15.9484,15.8861,15.9484,118700.0
2013-01-14 14:30:00,20.48,20.5,20.44,20.44,103700.0,15.9484,15.964,15.9173,15.9173,103700.0
2013-01-14 15:00:00,20.44,20.48,20.44,20.46,108000.0,15.9173,15.9484,15.9173,15.9328,108000.0
2013-01-14 15:30:00,20.46,20.46,20.42,20.44,276700.0,15.9328,15.9328,15.9017,15.9173,276700.0
2013-01-15 09:30:00,20.36,20.37,20.22,20.22,184200.0,15.855,15.8628,15.746,15.746,184200.0
2013-01-15 10:00:00,20.23,20.26,20.22,20.24,91400.0,15.7537,15.7771,15.746,15.7615,91400.0
2013-01-15 10:30:00,20.24,20.29,20.22,20.27,70400.0,15.7615,15.8005,15.746,15.7849,70400.0
2013-01-15 11:00:00,20.28,20.32,20.26,20.32,86300.0,15.7927,15.8238,15.7771,15.8238,86300.0
2013-01-15 11:30:00,20.32,20.34,20.31,20.32,44900.0,15.8238,15.8394,15.816,15.8238,44900.0
2013-01-15 12:00:00,20.32,20.38,20.32,20.38,105800.0,15.8238,15.8705,15.8238,15.8705,105800.0
2013-01-15 12:30:00,20.38,20.43,20.38,20.42,64100.0,15.8705,15.9095,15.8705,15.9017,64100.0
2013-01-15 13:00:00,20.42,20.43,20.41,20.41,51000.0,15.9017,15.9095,15.8939,15.8939,51000.0
2013-01-15 13:30:00,20.41,20.44,20.4,20.42,60900.0,15.8939,15.9173,15.8861,15.9017,60900.0
2013-01-15 14:00:00,20.41,20.41,20.35,20.36,74700.0,15.8939,15.8939,15.8472,15.855,74700.0
2013-01-15 14:30:00,20.36,20.4,20.34,20.39,103100.0,15.855,15.8861,15.8394,15.8783,103100.0
2013-01-15 15:00:00,20.4,20.41,20.36,20.36,164500.0,15.8861,15.8939,15.855,15.855,164500.0
2013-01-15 15:30:00,20.36,20.4,20.35,20.39,241000.0,15.855,15.8861,15.8472,15.8783,241000.0
2013-01-16 09:30:00,20.33,20.48,20.33,20.48,108300.0,15.8316,15.9484,15.8316,15.9484,108300.0
2013-01-16 10:00:00,20.49,20.49,20.44,20.45,58000.0,15.9562,15.9562,15.9173,15.9251,58000.0
2013-01-16 10:30:00,20.45,20.45,20.38,20.39,74300.0,15.9251,15.9251,15.8705,15.8783,74300.0
2013-01-16 11:00:00,20.39,20.49,20.38,20.48,68700.0,15.8783,15.9562,15.8705,15.9484,68700.0
2013-01-16 11:30:00,20.48,20.52,20.45,20.47,205200.0,15.9484,15.9796,15.9251,15.9406,205200.0
2013-01-16 12:00:00,20.47,20.5,20.45,20.5,57600.0,15.9406,15.964,15.9251,15.964,57600.0
2013-01-16 12:30:00,20.49,20.52,20.48,20.5,71100.0,15.9562,15.9796,15.9484,15.964,71100.0
2013-01-16 13:00:00,20.49,20.52,20.49,20.5,52600.0,15.9562,15.9796,15.9562,15.964,52600.0
2013-01-16 13:30:00,20.5,20.53,20.49,20.49,46300.0,15.964,15.9874,15.9562,15.9562,46300.0
2013-01-16 14:00:00,20.5,20.53,20.47,20.53,95900.0,15.964,15.9874,15.9406,15.9874,95900.0
2013-01-16 14:30:00,20.53,20.53,20.47,20.49,56400.0,15.9874,15.9874,15.9406,15.9562,56400.0
2013-01-16 15:00:00,20.49,20.49,20.44,20.48,117800.0,15.9562,15.9562,15.9173,15.9484,117800.0
2013-01-16 15:30:00,20.48,20.49,20.45,20.46,217800.0,15.9484,15.9562,15.9251,15.9328,217800.0
2013-01-17 09:30:00,20.51,20.71,20.5,20.71,142800.0,15.9718,16.1275,15.964,16.1275,142800.0
2013-01-17 10:00:00,20.7,20.75,20.62,20.73,125500.0,16.1197,16.1587,16.0574,16.1431,125500.0
2013-01-17 10:30:00,20.74,20.79,20.72,20.79,80800.0,16.1509,16.1898,16.1353,16.1898,80800.0
2013-01-17 11:00:00,20.79,20.83,20.76,20.83,154600.0,16.1898,16.221,16.1665,16.221,154600.0
2013-01-17 11:30:00,20.83,20.84,20.8,20.83,113900.0,16.221,16.2288,16.1976,16.221,113900.0
2013-01-17 12:00:00,20.82,20.83,20.75,20.76,247000.0,16.2132,16.221,16.1587,16.1665,247000.0
2013-01-17 12:30:00,20.77,20.77,20.74,20.76,103100.0,16.1743,16.1743,16.1509,16.1665,103100.0
2013-01-17 13:00:00,20.76,21.25,20.76,21.16,1425800.0,16.1665,16.548,16.1665,16.478,1425800.0
2013-01-17 13:30:00,21.16,21.4,21.14,21.38,543100.0,16.478,16.6649,16.4624,16.6493,543100.0
2013-01-17 14:00:00,21.38,21.44,21.24,21.26,976700.0,16.6493,16.696,16.5403,16.5558,976700.0
2013-01-17 14:30:00,21.26,21.35,21.26,21.27,561700.0,16.5558,16.6259,16.5558,16.5636,561700.0
2013-01-17 15:00:00,21.28,21.32,21.25,21.26,313500.0,16.5714,16.6026,16.548,16.5558,313500.0
2013-01-17 15:30:00,21.26,21.27,21.16,21.23,2057100.0,16.5558,16.5636,16.478,16.5325,2057100.0
2013-01-18 09:30:00,21.55,21.88,21.53,21.88,1841500.0,16.7817,17.0386,16.7661,17.0386,1841500.0
2013-01-18 10:00:00,21.88,22.1,21.86,21.95,1314600.0,17.0386,17.21,17.0231,17.0932,1314600.0
2013-01-18 10:30:00,21.94,22.0,21.89,21.91,823800.0,17.0854,17.1321,17.0464,17.062,823800.0
2013-01-18 11:00:00,21.91,21.93,21.79,21.82,846200.0,17.062,17.0776,16.9686,16.9919,846200.0
2013-01-18 11:30:00,21.82,21.87,21.8,21.85,322200.0,16.9919,17.0309,16.9763,17.0153,322200.0
2013-01-18 12:00:00,21.84,21.85,21.68,21.72,650000.0,17.0075,17.0153,16.8829,16.914,650000.0
2013-01-18 12:30:00,21.71,21.85,21.68,21.8,587600.0,16.9063,17.0153,16.8829,16.9763,587600.0
2013-01-18 13:00:00,21.79,21.89,21.79,21.84,664800.0,16.9686,17.0464,16.9686,17.0075,664800.0
2013-01-18 13:30:00,21.84,21.93,21.84,21.91,435000.0,17.0075,17.0776,17.0075,17.062,435000.0
2013-01-18 14:00:00,21.9,21.94,21.88,21.88,319200.0,17.0542,17.0854,17.0386,17.0386,319200.0
2013-01-18 14:30:00,21.88,21.9,21.82,21.82,490900.0,17.0386,17.0542,16.9919,16.9919,490900.0
2013-01-18 15:00:00,21.82,21.92,21.81,21.86,837800.0,16.9919,17.0698,16.9841,17.0231,837800.0
2013-01-18 15:30:00,21.85,21.97,21.85,21.86,1880500.0,17.0153,17.1087,17.0153,17.0231,1880500.0
2013-01-22 09:30:00,21.81,22.0,21.76,21.98,500200.0,16.9841,17.1321,16.9452,17.1165,500200.0
2013-01-22 10:00:00,21.98,21.99,21.92,21.94,336200.0,17.1165,17.1243,17.0698,17.0854,336200.0
2013-01-22 10:30:00,21.94,21.97,21.91,21.94,255200.0,17.0854,17.1087,17.062,17.0854,255200.0
2013-01-22 11:00:00,21.94,21.97,21.89,21.97,250000.0,17.0854,17.1087,17.0464,17.1087,250000.0
2013-01-22 11:30:00,21.96,22.12,21.93,22.12,403100.0,17.1009,17.2255,17.0776,17.2255,403100.0
2013-01-22 12:00:00,22.12,22.14,22.04,22.13,278900.0,17.2255,17.2411,17.1632,17.2333,278900.0
2013-01-22 12:30:00,22.13,22.13,22.01,22.01,155800.0,17.2333,17.2333,17.1399,17.1399,155800.0
2013-01-22 13:00:00,22.01,22.05,21.99,22.0,258500.0,17.1399,17.171,17.1243,17.1321,258500.0
2013-01-22 13:30:00,22.01,22.01,21.93,21.95,323100.0,17.1399,17.1399,17.0776,17.0932,323100.0
2013-01-22 14:00:00,21.94,22.03,21.9,22.03,276800.0,17.0854,17.1555,17.0542,17.1555,276800.0
2013-01-22 14:30:00,22.03,22.09,22.01,22.08,244200.0,17.1555,17.2022,17.1399,17.1944,244200.0
2013-01-22 15:00:00,22.08,22.16,22.07,22.16,278000.0,17.1944,17.2567,17.1866,17.2567,278000.0
2013-01-22 15:30:00,22.15,22.17,22.11,22.15,619700.0,17.2489,17.2645,17.2178,17.2489,619700.0
2013-01-23 09:30:00,22.08,22.15,21.98,21.99,628300.0,17.1944,17.2489,17.1165,17.1243,628300.0
2013-01-23 10:00:00,21.99,22.0,21.88,21.93,269100.0,17.1243,17.1321,17.0386,17.0776,269100.0
2013-01-23 10:30:00,21.93,22.02,21.88,22.02,334100.0,17.0776,17.1477,17.0386,17.1477,334100.0
2013-01-23 11:00:00,22.02,22.1,22.0,22.09,216800.0,17.1477,17.21,17.1321,17.2022,216800.0
2013-01-23 11:30:00,22.09,22.19,22.09,22.18,294500.0,17.2022,17.2801,17.2022,17.2723,294500.0
2013-01-23 12:00:00,22.19,22.22,22.15,22.17,296100.0,17.2801,17.3034,17.2489,17.2645,296100.0
2013-01-23 12:30:00,22.17,22.24,22.14,22.23,189900.0,17.2645,17.319,17.2411,17.3112,189900.0
2013-01-23 13:00:00,22.24,22.31,22.22,22.28,291300.0,17.319,17.3735,17.3034,17.3501,291300.0
2013-01-23 13:30:00,22.28,22.31,22.26,22.3,325400.0,17.3501,17.3735,17.3346,17.3657,325400.0
2013-01-23 14:00:00,22.3,22.36,22.3,22.31,387900.0,17.3657,17.4124,17.3657,17.3735,387900.0
2013-01-23 14:30:00,22.31,22.35,22.31,22.33,320500.0,17.3735,17.4046,17.3735,17.3891,320500.0
2013-01-23 15:00:00,22.32,22.33,22.28,22.3,394600.0,17.3813,17.3891,17.3501,17.3657,394600.0
2013-01-23 15:30:00,22.3,22.31,22.23,22.28,685500.0,17.3657,17.3735,17.3112,17.3501,685500.0
2013-01-24 09:30:00,22.24,22.39,22.14,22.21,219700.0,17.319,17.4358,17.2411,17.2956,219700.0
2013-01-24 10:00:00,22.21,22.34,22.21,22.33,155900.0,17.2956,17.3969,17.2956,17.3891,155900.0
2013-01-24 10:30:00,22.33,22.33,22.26,22.29,234600.0,17.3891,17.3891,17.3346,17.3579,234600.0
2013-01-24 11:00:00,22.28,22.39,22.28,22.37,117600.0,17.3501,17.4358,17.3501,17.4202,117600.0
2013-01-24 11:30:00,22.38,22.41,22.36,22.39,113800.0,17.428,17.4514,17.4124,17.4358,113800.0
2013-01-24 12:00:00,22.39,22.4,22.33,22.34,176800.0,17.4358,17.4436,17.3891,17.3969,176800.0
2013-01-24 12:30:00,22.33,22.36,22.28,22.34,147800.0,17.3891,17.4124,17.3501,17.3969,147800.0
2013-01-24 13:00:00,22.35,22.37,22.31,22.35,162500.0,17.4046,17.4202,17.3735,17.4046,162500.0
2013-01-24 13:30:00,22.36,22.36,22.28,22.33,134000.0,17.4124,17.4124,17.3501,17.3891,134000.0
2013-01-24 14:00:00,22.33,22.37,22.32,22.35,125100.0,17.3891,17.4202,17.3813,17.4046,125100.0
2013-01-24 14:30:00,22.35,22.4,22.33,22.34,185000.0,17.4046,17.4436,17.3891,17.3969,185000.0
2013-01-24 15:00:00,22.33,22.38,22.32,22.34,220300.0,17.3891,17.428,17.3813,17.3969,220300.0
2013-01-24 15:30:00,22.34,22.39,22.29,22.3,379000.0,17.3969,17.4358,17.3579,17.3657,379000.0
2013-01-25 09:30:00,22.31,22.46,22.24,22.36,366200.0,17.3735,17.4903,17.319,17.4124,366200.0
2013-01-25 10:00:00,22.35,22.44,22.28,22.35,228100.0,17.4046,17.4747,17.3501,17.4046,228100.0
2013-01-25 10:30:00,22.35,22.42,22.35,22.41,169300.0,17.4046,17.4592,17.4046,17.4514,169300.0
2013-01-25 11:00:00,22.41,22.49,22.41,22.48,111800.0,17.4514,17.5137,17.4514,17.5059,111800.0
2013-01-25 11:30:00,22.48,22.5,22.41,22.42,140900.0,17.5059,17.5215,17.4514,17.4592,140900.0
2013-01-25 12:00:00,22.42,22.48,22.41,22.48,170400.0,17.4592,17.5059,17.4514,17.5059,170400.0
2013-01-25 12:30:00,22.48,22.48,22.43,22.44,77700.0,17.5059,17.5059,17.4669,17.4747,77700.0
2013-01-25 13:00:00,22.44,22.46,22.42,22.45,97600.0,17.4747,17.4903,17.4592,17.4825,97600.0
2013-01-25 13:30:00,22.44,22.45,22.37,22.37,95800.0,17.4747,17.4825,17.4202,17.4202,95800.0
2013-01-25 14:00:00,22.37,22.45,22.37,22.44,139900.0,17.4202,17.4825,17.4202,17.4747,139900.0
2013-01-25 14:30:00,22.44,22.44,22.39,22.42,137300.0,17.4747,17.4747,17.4358,17.4592,137300.0
2013-01-25 15:00:00,22.42,22.44,22.37,22.41,219400.0,17.4592,17.4747,17.4202,17.4514,219400.0
2013-01-25 15:30:00,22.41,22.45,22.38,22.43,293800.0,17.4514,17.4825,17.428,17.4669,293800.0
2013-01-28 09:30:00,22.45,22.49,22.4,22.48,331700.0,17.4825,17.5137,17.4436,17.5059,331700.0
2013-01-28 10:00:00,22.48,22.5,22.37,22.4,702800.0,17.5059,17.5215,17.4202,17.4436,702800.0
2013-01-28 10:30:00,22.39,22.45,22.36,22.4,135400.0,17.4358,17.4825,17.4124,17.4436,135400.0
2013-01-28 11:00:00,22.4,22.46,22.4,22.43,175900.0,17.4436,17.4903,17.4436,17.4669,175900.0
2013-01-28 11:30:00,22.44,22.45,22.39,22.44,200400.0,17.4747,17.4825,17.4358,17.4747,200400.0
2013-01-28 12:00:00,22.44,22.45,22.4,22.41,172700.0,17.4747,17.4825,17.4436,17.4514,172700.0
2013-01-28 12:30:00,22.42,22.46,22.4,22.43,86400.0,17.4592,17.4903,17.4436,17.4669,86400.0
2013-01-28 13:00:00,22.43,22.43,22.39,22.39,93900.0,17.4669,17.4669,17.4358,17.4358,93900.0
2013-01-28 13:30:00,22.4,22.41,22.39,22.4,82600.0,17.4436,17.4514,17.4358,17.4436,82600.0
2013-01-28 14:00:00,22.4,22.41,22.29,22.3,198400.0,17.4436,17.4514,17.3579,17.3657,198400.0
2013-01-28 14:30:00,22.3,22.3,22.24,22.26,263200.0,17.3657,17.3657,17.319,17.3346,263200.0
2013-01-28 15:00:00,22.26,22.3,22.26,22.28,410100.0,17.3346,17.3657,17.3346,17.3501,410100.0
2013-01-28 15:30:00,22.28,22.3,22.25,22.27,653500.0,17.3501,17.3657,17.3268,17.3424,653500.0
2013-01-29 09:30:00,22.79,22.86,22.58,22.69,1400600.0,17.7473,17.8018,17.5838,17.6694,1400600.0
2013-01-29 10:00:00,22.69,22.76,22.61,22.64,784800.0,17.6694,17.7239,17.6071,17.6305,784800.0
2013-01-29 10:30:00,22.64,22.65,22.59,22.63,613600.0,17.6305,17.6383,17.5915,17.6227,613600.0
2013-01-29 11:00:00,22.63,22.64,22.57,22.58,412900.0,17.6227,17.6305,17.576,17.5838,412900.0
2013-01-29 11:30:00,22.58,22.58,22.5,22.51,220700.0,17.5838,17.5838,17.5215,17.5292,220700.0
2013-01-29 12:00:00,22.5,22.51,22.47,22.5,151600.0,17.5215,17.5292,17.4981,17.5215,151600.0
2013-01-29 12:30:00,22.5,22.57,22.49,22.55,306400.0,17.5215,17.576,17.5137,17.5604,306400.0
2013-01-29 13:00:00,22.55,22.58,22.54,22.57,261200.0,17.5604,17.5838,17.5526,17.576,261200.0
2013-01-29 13:30:00,22.57,22.57,22.55,22.57,425200.0,17.576,17.576,17.5604,17.576,425200.0
2013-01-29 14:00:00,22.57,22.58,22.55,22.55,494800.0,17.576,17.5838,17.5604,17.5604,494800.0
2013-01-29 14:30:00,22.55,22.58,22.54,22.55,518700.0,17.5604,17.5838,17.5526,17.5604,518700.0
2013-01-29 15:00:00,22.56,22.58,22.49,22.5,512700.0,17.5682,17.5838,17.5137,17.5215,512700.0
2013-01-29 15:30:00,22.5,22.58,22.49,22.49,960400.0,17.5215,17.5838,17.5137,17.5137,960400.0
2013-01-30 09:30:00,22.46,22.58,22.45,22.47,471300.0,17.4903,17.5838,17.4825,17.4981,471300.0
2013-01-30 10:00:00,22.48,22.5,22.43,22.46,215000.0,17.5059,17.5215,17.4669,17.4903,215000.0
2013-01-30 10:30:00,22.47,22.49,22.34,22.35,244600.0,17.4981,17.5137,17.3969,17.4046,244600.0
2013-01-30 11:00:00,22.35,22.36,22.29,22.31,566100.0,17.4046,17.4124,17.3579,17.3735,566100.0
2013-01-30 11:30:00,22.31,22.36,22.3,22.34,218600.0,17.3735,17.4124,17.3657,17.3969,218600.0
2013-01-30 12:00:00,22.34,22.34,22.27,22.32,198400.0,17.3969,17.3969,17.3424,17.3813,198400.0
2013-01-30 12:30:00,22.31,22.41,22.31,22.41,274800.0,17.3735,17.4514,17.3735,17.4514,274800.0
2013-01-30 13:00:00,22.4,22.43,22.38,22.43,165200.0,17.4436,17.4669,17.428,17.4669,165200.0
2013-01-30 13:30:00,22.43,22.43,22.32,22.33,287500.0,17.4669,17.4669,17.3813,17.3891,287500.0
2013-01-30 14:00:00,22.33,22.33,22.25,22.27,218000.0,17.3891,17.3891,17.3268,17.3424,218000.0
2013-01-30 14:30:00,22.27,22.3,22.08,22.2,662100.0,17.3424,17.3657,17.1944,17.2878,662100.0
2013-01-30 15:00:00,22.2,22.27,22.2,22.24,604100.0,17.2878,17.3424,17.2878,17.319,604100.0
2013-01-30 15:30:00,22.24,22.28,22.19,22.21,1405500.0,17.319,17.3501,17.2801,17.2956,1405500.0
2013-01-31 09:30:00,22.16,22.42,22.12,22.21,526700.0,17.2567,17.4592,17.2255,17.2956,526700.0
2013-01-31 10:00:00,22.21,22.21,22.1,22.13,264000.0,17.2956,17.2956,17.21,17.2333,264000.0
2013-01-31 10:30:00,22.13,22.17,22.1,22.16,480600.0,17.2333,17.2645,17.21,17.2567,480600.0
2013-01-31 11:00:00,22.15,22.23,22.11,22.23,559600.0,17.2489,17.3112,17.2178,17.3112,559600.0
2013-01-31 11:30:00,22.22,22.25,22.22,22.23,327800.0,17.3034,17.3268,17.3034,17.3112,327800.0
2013-01-31 12:00:00,22.23,22.24,22.21,22.21,112300.0,17.3112,17.319,17.2956,17.2956,112300.0
2013-01-31 12:30:00,22.21,22.23,22.2,22.21,153500.0,17.2956,17.3112,17.2878,17.2956,153500.0
2013-01-31 13:00:00,22.2,22.26,22.2,22.24,392300.0,17.2878,17.3346,17.2878,17.319,392300.0
2013-01-31 13:30:00,22.24,22.29,22.23,22.25,359600.0,17.319,17.3579,17.3112,17.3268,359600.0
2013-01-31 14:00:00,22.26,22.26,22.22,22.25,198400.0,17.3346,17.3346,17.3034,17.3268,198400.0
2013-01-31 14:30:00,22.24,22.25,22.2,22.2,317400.0,17.319,17.3268,17.2878,17.2878,317400.0
2013-01-31 15:00:00,22.2,22.23,22.14,22.15,452600.0,17.2878,17.3112,17.2411,17.2489,452600.0
2013-01-31 15:30:00,22.14,22.18,22.08,22.14,1135100.0,17.2411,17.2723,17.1944,17.2411,1135100.0
2013-02-01 09:30:00,23.04,23.04,22.65,22.8,1311600.0,17.942,17.942,17.6383,17.7551,1311600.0
2013-02-01 10:00:00,22.81,23.0,22.76,22.96,1193000.0,17.7629,17.9108,17.7239,17.8797,1193000.0
2013-02-01 10:30:00,22.96,22.96,22.8,22.85,903200.0,17.8797,17.8797,17.7551,17.794,903200.0
2013-02-01 11:00:00,22.85,22.85,22.72,22.8,536700.0,17.794,17.794,17.6928,17.7551,536700.0
2013-02-01 11:30:00,22.8,22.81,22.73,22.77,409800.0,17.7551,17.7629,17.7006,17.7317,409800.0
2013-02-01 12:00:00,22.76,22.8,22.75,22.79,249400.0,17.7239,17.7551,17.7161,17.7473,249400.0
2013-02-01 12:30:00,22.8,22.8,22.73,22.75,254800.0,17.7551,17.7551,17.7006,17.7161,254800.0
2013-02-01 13:00:00,22.75,22.83,22.69,22.83,301800.0,17.7161,17.7784,17.6694,17.7784,301800.0
2013-02-01 13:30:00,22.83,22.83,22.78,22.79,323900.0,17.7784,17.7784,17.7395,17.7473,323900.0
2013-02-01 14:00:00,22.79,22.79,22.71,22.71,150500.0,17.7473,17.7473,17.685,17.685,150500.0
2013-02-01 14:30:00,22.72,22.76,22.7,22.75,288700.0,17.6928,17.7239,17.6772,17.7161,288700.0
2013-02-01 15:00:00,22.76,22.86,22.75,22.75,652900.0,17.7239,17.8018,17.7161,17.7161,652900.0
2013-02-01 15:30:00,22.76,22.8,22.7,22.75,1268800.0,17.7239,17.7551,17.6772,17.7161,1268800.0
2013-02-04 09:30:00,22.5,23.12,22.29,23.09,1027600.0,17.5215,18.0043,17.3579,17.9809,1027600.0
2013-02-04 10:00:00,23.09,23.09,22.85,23.0,669200.0,17.9809,17.9809,17.794,17.9108,669200.0
2013-02-04 10:30:00,22.99,22.99,22.75,22.75,419400.0,17.903,17.903,17.7161,17.7161,419400.0
2013-02-04 11:00:00,22.75,22.8,22.68,22.77,297600.0,17.7161,17.7551,17.6616,17.7317,297600.0
2013-02-04 11:30:00,22.76,22.91,22.74,22.87,241900.0,17.7239,17.8407,17.7084,17.8096,241900.0
2013-02-04 12:00:00,22.86,22.88,22.78,22.82,166600.0,17.8018,17.8174,17.7395,17.7707,166600.0
2013-02-04 12:30:00,22.81,22.85,22.76,22.77,219700.0,17.7629,17.794,17.7239,17.7317,219700.0
2013-02-04 13:00:00,22.78,22.82,22.74,22.77,147500.0,17.7395,17.7707,17.7084,17.7317,147500.0
2013-02-04 13:30:00,22.76,22.85,22.74,22.85,191900.0,17.7239,17.794,17.7084,17.794,191900.0
2013-02-04 14:00:00,22.85,22.86,22.8,22.86,269500.0,17.794,17.8018,17.7551,17.8018,269500.0
2013-02-04 14:30:00,22.85,22.95,22.82,22.94,334600.0,17.794,17.8719,17.7707,17.8641,334600.0
2013-02-04 15:00:00,22.93,22.95,22.81,22.85,851100.0,17.8563,17.8719,17.7629,17.794,851100.0
2013-02-04 15:30:00,22.84,22.87,22.78,22.82,709000.0,17.7862,17.8096,17.7395,17.7707,709000.0
2013-02-05 09:30:00,22.9,23.14,22.88,23.08,535400.0,17.833,18.0198,17.8174,17.9731,535400.0
2013-02-05 10:00:00,23.07,23.08,22.91,23.04,256800.0,17.9653,17.9731,17.8407,17.942,256800.0
2013-02-05 10:30:00,23.05,23.15,23.02,23.03,236400.0,17.9498,18.0276,17.9264,17.9342,236400.0
2013-02-05 11:00:00,23.02,23.11,23.0,23.11,189100.0,17.9264,17.9965,17.9108,17.9965,189100.0
2013-02-05 11:30:00,23.1,23.15,23.08,23.14,222100.0,17.9887,18.0276,17.9731,18.0198,222100.0
2013-02-05 12:00:00,23.13,23.15,23.09,23.09,251000.0,18.0121,18.0276,17.9809,17.9809,251000.0
2013-02-05 12:30:00,23.09,23.11,23.05,23.06,175400.0,17.9809,17.9965,17.9498,17.9575,175400.0
2013-02-05 13:00:00,23.06,23.09,23.05,23.07,103100.0,17.9575,17.9809,17.9498,17.9653,103100.0
2013-02-05 13:30:00,23.07,23.14,23.07,23.12,245400.0,17.9653,18.0198,17.9653,18.0043,245400.0
2013-02-05 14:00:00,23.12,23.15,23.08,23.08,179100.0,18.0043,18.0276,17.9731,17.9731,179100.0
2013-02-05 14:30:00,23.08,23.09,23.03,23.05,242400.0,17.9731,17.9809,17.9342,17.9498,242400.0
2013-02-05 15:00:00,23.05,23.09,23.0,23.07,407400.0,17.9498,17.9809,17.9108,17.9653,407400.0
2013-02-05 15:30:00,23.06,23.09,23.03,23.05,399800.0,17.9575,17.9809,17.9342,17.9498,399800.0
2013-02-06 09:30:00,23.0,23.25,22.99,23.25,434400.0,17.9108,18.1055,17.903,18.1055,434400.0
2013-02-06 10:00:00,23.24,23.42,23.22,23.39,337100.0,18.0977,18.2379,18.0821,18.2145,337100.0
2013-02-06 10:30:00,23.39,23.46,23.32,23.33,329400.0,18.2145,18.269,18.16,18.1678,329400.0
2013-02-06 11:00:00,23.33,23.38,23.32,23.35,307600.0,18.1678,18.2067,18.16,18.1834,307600.0
2013-02-06 11:30:00,23.34,23.38,23.3,23.33,409300.0,18.1756,18.2067,18.1444,18.1678,409300.0
2013-02-06 12:00:00,23.33,23.38,23.32,23.36,231500.0,18.1678,18.2067,18.16,18.1912,231500.0
2013-02-06 12:30:00,23.37,23.41,23.35,23.37,338800.0,18.199,18.2301,18.1834,18.199,338800.0
2013-02-06 13:00:00,23.36,23.38,23.31,23.35,339000.0,18.1912,18.2067,18.1522,18.1834,339000.0
2013-02-06 13:30:00,23.35,23.38,23.32,23.35,149100.0,18.1834,18.2067,18.16,18.1834,149100.0
2013-02-06 14:00:00,23.34,23.42,23.33,23.39,221200.0,18.1756,18.2379,18.1678,18.2145,221200.0
2013-02-06 14:30:00,23.39,23.4,23.33,23.38,280100.0,18.2145,18.2223,18.1678,18.2067,280100.0
2013-02-06 15:00:00,23.38,23.4,23.35,23.38,336500.0,18.2067,18.2223,18.1834,18.2067,336500.0
2013-02-06 15:30:00,23.38,23.41,23.33,23.41,712700.0,18.2067,18.2301,18.1678,18.2301,712700.0
2013-02-07 09:30:00,23.44,23.7,23.41,23.62,538500.0,18.2535,18.4559,18.2301,18.3936,538500.0
2013-02-07 10:00:00,23.61,23.71,23.54,23.56,839900.0,18.3859,18.4637,18.3313,18.3469,839900.0
2013-02-07 10:30:00,23.57,23.59,23.41,23.44,793100.0,18.3547,18.3703,18.2301,18.2535,793100.0
2013-02-07 11:00:00,23.44,23.64,23.43,23.58,439800.0,18.2535,18.4092,18.2457,18.3625,439800.0
2013-02-07 11:30:00,23.56,23.66,23.5,23.64,379300.0,18.3469,18.4248,18.3002,18.4092,379300.0
2013-02-07 12:00:00,23.64,23.71,23.61,23.66,285500.0,18.4092,18.4637,18.3859,18.4248,285500.0
2013-02-07 12:30:00,23.66,23.73,23.65,23.7,343500.0,18.4248,18.4793,18.417,18.4559,343500.0
2013-02-07 13:00:00,23.71,23.73,23.66,23.7,217000.0,18.4637,18.4793,18.4248,18.4559,217000.0
2013-02-07 13:30:00,23.69,23.84,23.69,23.81,575200.0,18.4481,18.565,18.4481,18.5416,575200.0
2013-02-07 14:00:00,23.82,23.89,23.8,23.88,722700.0,18.5494,18.6039,18.5338,18.5961,722700.0
2013-02-07 14:30:00,23.88,23.88,23.82,23.83,438100.0,18.5961,18.5961,18.5494,18.5572,438100.0
2013-02-07 15:00:00,23.83,23.9,23.73,23.78,843400.0,18.5572,18.6117,18.4793,18.5182,843400.0
2013-02-07 15:30:00,23.78,23.81,23.73,23.78,811300.0,18.5182,18.5416,18.4793,18.5182,811300.0
2013-02-08 09:30:00,23.73,23.78,23.64,23.74,389900.0,18.4793,18.5182,18.4092,18.4871,389900.0
2013-02-08 10:00:00,23.73,23.74,23.66,23.71,423800.0,18.4793,18.4871,18.4248,18.4637,423800.0
2013-02-08 10:30:00,23.71,23.8,23.69,23.77,343200.0,18.4637,18.5338,18.4481,18.5104,343200.0
2013-02-08 11:00:00,23.77,23.77,23.68,23.69,197000.0,18.5104,18.5104,18.4404,18.4481,197000.0
2013-02-08 11:30:00,23.69,23.7,23.64,23.65,239000.0,18.4481,18.4559,18.4092,18.417,239000.0
2013-02-08 12:00:00,23.64,23.69,23.61,23.62,237000.0,18.4092,18.4481,18.3859,18.3936,237000.0
2013-02-08 12:30:00,23.62,23.66,23.61,23.65,199100.0,18.3936,18.4248,18.3859,18.417,199100.0
2013-02-08 13:00:00,23.64,23.65,23.61,23.61,208400.0,18.4092,18.417,18.3859,18.3859,208400.0
2013-02-08 13:30:00,23.61,23.68,23.58,23.6,269700.0,18.3859,18.4404,18.3625,18.3781,269700.0
2013-02-08 14:00:00,23.6,23.8,23.59,23.77,370100.0,18.3781,18.5338,18.3703,18.5104,370100.0
2013-02-08 14:30:00,23.77,23.78,23.7,23.76,351200.0,18.5104,18.5182,18.4559,18.5027,351200.0
2013-02-08 15:00:00,23.76,23.81,23.74,23.77,557300.0,18.5027,18.5416,18.4871,18.5104,557300.0
2013-02-08 15:30:00,23.77,23.78,23.67,23.77,924800.0,18.5104,18.5182,18.4326,18.5104,924800.0
2013-02-11 09:30:00,23.69,23.76,23.59,23.6,344400.0,18.4481,18.5027,18.3703,18.3781,344400.0
2013-02-11 10:00:00,23.61,23.62,23.52,23.6,222000.0,18.3859,18.3936,18.3158,18.3781,222000.0
2013-02-11 10:30:00,23.59,23.64,23.53,23.64,197000.0,18.3703,18.4092,18.3236,18.4092,197000.0
2013-02-11 11:00:00,23.64,23.69,23.64,23.68,97200.0,18.4092,18.4481,18.4092,18.4404,97200.0
2013-02-11 11:30:00,23.68,23.68,23.58,23.59,77200.0,18.4404,18.4404,18.3625,18.3703,77200.0
2013-02-11 12:00:00,23.58,23.58,23.51,23.53,151500.0,18.3625,18.3625,18.308,18.3236,151500.0
2013-02-11 12:30:00,23.54,23.55,23.5,23.53,199700.0,18.3313,18.3391,18.3002,18.3236,199700.0
2013-02-11 13:00:00,23.53,23.56,23.47,23.49,246300.0,18.3236,18.3469,18.2768,18.2924,246300.0
2013-02-11 13:30:00,23.5,23.56,23.49,23.55,85100.0,18.3002,18.3469,18.2924,18.3391,85100.0
2013-02-11 14:00:00,23.56,23.57,23.55,23.55,140000.0,18.3469,18.3547,18.3391,18.3391,140000.0
2013-02-11 14:30:00,23.55,23.61,23.54,23.59,172100.0,18.3391,18.3859,18.3313,18.3703,172100.0
2013-02-11 15:00:00,23.59,23.67,23.59,23.63,205900.0,18.3703,18.4326,18.3703,18.4014,205900.0
2013-02-11 15:30:00,23.63,23.65,23.62,23.63,382000.0,18.4014,18.417,18.3936,18.4014,382000.0
2013-02-12 09:30:00,23.71,23.75,23.6,23.69,295600.0,18.4637,18.4949,18.3781,18.4481,295600.0
2013-02-12 10:00:00,23.69,23.71,23.6,23.62,224200.0,18.4481,18.4637,18.3781,18.3936,224200.0
2013-02-12 10:30:00,23.61,23.64,23.46,23.48,223300.0,18.3859,18.4092,18.269,18.2846,223300.0
2013-02-12 11:00:00,23.48,23.55,23.44,23.46,387700.0,18.2846,18.3391,18.2535,18.269,387700.0
2013-02-12 11:30:00,23.47,23.57,23.45,23.57,182600.0,18.2768,18.3547,18.2613,18.3547,182600.0
2013-02-12 12:00:00,23.57,23.57,23.5,23.5,90900.0,18.3547,18.3547,18.3002,18.3002,90900.0
2013-02-12 12:30:00,23.5,23.59,23.49,23.57,96100.0,18.3002,18.3703,18.2924,18.3547,96100.0
2013-02-12 13:00:00,23.58,23.58,23.53,23.55,170000.0,18.3625,18.3625,18.3236,18.3391,170000.0
2013-02-12 13:30:00,23.55,23.55,23.51,23.52,144900.0,18.3391,18.3391,18.308,18.3158,144900.0
2013-02-12 14:00:00,23.51,23.56,23.51,23.53,259600.0,18.308,18.3469,18.308,18.3236,259600.0
2013-02-12 14:30:00,23.53,23.53,23.43,23.45,310200.0,18.3236,18.3236,18.2457,18.2613,310200.0
2013-02-12 15:00:00,23.45,23.49,23.44,23.46,311100.0,18.2613,18.2924,18.2535,18.269,311100.0
2013-02-12 15:30:00,23.46,23.53,23.45,23.53,578700.0,18.269,18.3236,18.2613,18.3236,578700.0
2013-02-13 09:30:00,23.52,23.71,23.52,23.7,364600.0,18.3158,18.4637,18.3158,18.4559,364600.0
2013-02-13 10:00:00,23.69,23.71,23.6,23.66,221200.0,18.4481,18.4637,18.3781,18.4248,221200.0
2013-02-13 10:30:00,23.66,23.84,23.66,23.82,315500.0,18.4248,18.565,18.4248,18.5494,315500.0
2013-02-13 11:00:00,23.83,23.84,23.74,23.78,207300.0,18.5572,18.565,18.4871,18.5182,207300.0
2013-02-13 11:30:00,23.77,23.78,23.72,23.76,147200.0,18.5104,18.5182,18.4715,18.5027,147200.0
2013-02-13 12:00:00,23.76,23.88,23.75,23.84,169200.0,18.5027,18.5961,18.4949,18.565,169200.0
2013-02-13 12:30:00,23.84,23.84,23.81,23.82,135100.0,18.565,18.565,18.5416,18.5494,135100.0
2013-02-13 13:00:00,23.81,23.9,23.77,23.89,391000.0,18.5416,18.6117,18.5104,18.6039,391000.0
2013-02-13 13:30:00,23.89,23.9,23.83,23.84,150800.0,18.6039,18.6117,18.5572,18.565,150800.0
2013-02-13 14:00:00,23.84,23.9,23.83,23.89,419700.0,18.565,18.6117,18.5572,18.6039,419700.0
2013-02-13 14:30:00,23.89,23.92,23.8,23.8,427100.0,18.6039,18.6273,18.5338,18.5338,427100.0
2013-02-13 15:00:00,23.8,23.81,23.73,23.75,482700.0,18.5338,18.5416,18.4793,18.4949,482700.0
2013-02-13 15:30:00,23.76,23.87,23.74,23.85,681400.0,18.5027,18.5883,18.4871,18.5727,681400.0
2013-02-14 09:30:00,23.86,24.08,23.78,24.05,386300.0,18.5805,18.7519,18.5182,18.7285,386300.0
2013-02-14 10:00:00,24.04,24.15,23.98,24.14,235900.0,18.7207,18.8064,18.674,18.7986,235900.0
2013-02-14 10:30:00,24.15,24.19,24.09,24.13,233000.0,18.8064,18.8375,18.7596,18.7908,233000.0
2013-02-14 11:00:00,24.13,24.14,24.09,24.13,286800.0,18.7908,18.7986,18.7596,18.7908,286800.0
2013-02-14 11:30:00,24.13,24.21,24.12,24.21,126100.0,18.7908,18.8531,18.783,18.8531,126100.0
2013-02-14 12:00:00,24.21,24.21,24.15,24.15,134800.0,18.8531,18.8531,18.8064,18.8064,134800.0
2013-02-14 12:30:00,24.16,24.18,24.12,24.15,156100.0,18.8142,18.8297,18.783,18.8064,156100.0
2013-02-14 13:00:00,24.15,24.16,24.09,24.09,188500.0,18.8064,18.8142,18.7596,18.7596,188500.0
2013-02-14 13:30:00,24.1,24.14,24.08,24.13,319700.0,18.7674,18.7986,18.7519,18.7908,319700.0
2013-02-14 14:00:00,24.13,24.17,24.11,24.13,240600.0,18.7908,18.8219,18.7752,18.7908,240600.0
2013-02-14 14:30:00,24.13,24.2,24.11,24.19,420600.0,18.7908,18.8453,18.7752,18.8375,420600.0
2013-02-14 15:00:00,24.19,24.21,24.11,24.21,533600.0,18.8375,18.8531,18.7752,18.8531,533600.0
2013-02-14 15:30:00,24.21,24.24,24.16,24.21,904200.0,18.8531,18.8765,18.8142,18.8531,904200.0
2013-02-15 09:30:00,24.06,24.16,23.98,24.14,723200.0,18.7363,18.8142,18.674,18.7986,723200.0
2013-02-15 10:00:00,24.13,24.14,24.06,24.07,520600.0,18.7908,18.7986,18.7363,18.7441,520600.0
2013-02-15 10:30:00,24.06,24.16,24.04,24.13,587100.0,18.7363,18.8142,18.7207,18.7908,587100.0
2013-02-15 11:00:00,24.14,24.2,24.12,24.2,190200.0,18.7986,18.8453,18.783,18.8453,190200.0
2013-02-15 11:30:00,24.2,24.22,24.16,24.2,381300.0,18.8453,18.8609,18.8142,18.8453,381300.0
2013-02-15 12:00:00,24.2,24.21,24.16,24.19,239500.0,18.8453,18.8531,18.8142,18.8375,239500.0
2013-02-15 12:30:00,24.19,24.2,24.13,24.16,211200.0,18.8375,18.8453,18.7908,18.8142,211200.0
2013-02-15 13:00:00,24.15,24.18,24.12,24.13,77500.0,18.8064,18.8297,18.783,18.7908,77500.0
2013-02-15 13:30:00,24.12,24.18,24.12,24.18,334600.0,18.783,18.8297,18.783,18.8297,334600.0
2013-02-15 14:00:00,24.17,24.18,24.12,24.13,220300.0,18.8219,18.8297,18.783,18.7908,220300.0
2013-02-15 14:30:00,24.12,24.14,23.97,23.97,370900.0,18.783,18.7986,18.6662,18.6662,370900.0
2013-02-15 15:00:00,23.98,24.03,23.91,24.03,396500.0,18.674,18.7129,18.6195,18.7129,396500.0
2013-02-15 15:30:00,24.03,24.03,23.95,24.02,534100.0,18.7129,18.7129,18.6506,18.7051,534100.0
2013-02-19 09:30:00,24.12,24.17,23.96,23.97,465600.0,18.783,18.8219,18.6584,18.6662,465600.0
2013-02-19 10:00:00,23.97,23.99,23.9,23.94,185200.0,18.6662,18.6818,18.6117,18.6428,185200.0
2013-02-19 10:30:00,23.94,24.21,23.89,24.21,368800.0,18.6428,18.8531,18.6039,18.8531,368800.0
2013-02-19 11:00:00,24.21,24.26,24.18,24.23,250300.0,18.8531,18.892,18.8297,18.8687,250300.0
2013-02-19 11:30:00,24.24,24.31,24.22,24.22,222600.0,18.8765,18.931,18.8609,18.8609,222600.0
2013-02-19 12:00:00,24.23,24.23,24.12,24.13,140000.0,18.8687,18.8687,18.783,18.7908,140000.0
2013-02-19 12:30:00,24.13,24.21,24.11,24.2,142800.0,18.7908,18.8531,18.7752,18.8453,142800.0
2013-02-19 13:00:00,24.2,24.21,24.13,24.14,129700.0,18.8453,18.8531,18.7908,18.7986,129700.0
2013-02-19 13:30:00,24.14,24.18,24.14,24.17,93800.0,18.7986,18.8297,18.7986,18.8219,93800.0
2013-02-19 14:00:00,24.17,24.23,24.15,24.16,206000.0,18.8219,18.8687,18.8064,18.8142,206000.0
2013-02-19 14:30:00,24.15,24.16,24.06,24.13,292000.0,18.8064,18.8142,18.7363,18.7908,292000.0
2013-02-19 15:00:00,24.12,24.14,24.06,24.09,367900.0,18.783,18.7986,18.7363,18.7596,367900.0
2013-02-19 15:30:00,24.1,24.14,24.09,24.12,602000.0,18.7674,18.7986,18.7596,18.783,602000.0
2013-02-20 09:30:00,24.07,24.14,24.0,24.02,346100.0,18.7441,18.7986,18.6896,18.7051,346100.0
2013-02-20 10:00:00,24.02,24.07,23.95,23.95,374900.0,18.7051,18.7441,18.6506,18.6506,374900.0
2013-02-20 10:30:00,23.95,23.98,23.84,23.89,367300.0,18.6506,18.674,18.565,18.6039,367300.0
2013-02-20 11:00:00,23.89,23.95,23.89,23.92,318900.0,18.6039,18.6506,18.6039,18.6273,318900.0
2013-02-20 11:30:00,23.91,23.97,23.9,23.97,436300.0,18.6195,18.6662,18.6117,18.6662,436300.0
2013-02-20 12:00:00,23.97,23.97,23.91,23.94,240600.0,18.6662,18.6662,18.6195,18.6428,240600.0
2013-02-20 12:30:00,23.94,23.96,23.89,23.89,176600.0,18.6428,18.6584,18.6039,18.6039,176600.0
2013-02-20 13:00:00,23.89,23.9,23.86,23.86,194700.0,18.6039,18.6117,18.5805,18.5805,194700.0
2013-02-20 13:30:00,23.87,23.87,23.75,23.77,657600.0,18.5883,18.5883,18.4949,18.5104,657600.0
2013-02-20 14:00:00,23.77,23.87,23.72,23.73,401900.0,18.5104,18.5883,18.4715,18.4793,401900.0
2013-02-20 14:30:00,23.72,23.73,23.56,23.61,530000.0,18.4715,18.4793,18.3469,18.3859,530000.0
2013-02-20 15:00:00,23.61,23.65,23.55,23.55,812000.0,18.3859,18.417,18.3391,18.3391,812000.0
2013-02-20 15:30:00,23.55,23.62,23.51,23.57,1003600.0,18.3391,18.3936,18.308,18.3547,1003600.0
2013-02-21 09:30:00,23.52,23.55,23.19,23.2,608500.0,18.3158,18.3391,18.0588,18.0666,608500.0
2013-02-21 10:00:00,23.21,23.46,23.1,23.45,369500.0,18.0744,18.269,17.9887,18.2613,369500.0
2013-02-21 10:30:00,23.46,23.49,23.36,23.39,453200.0,18.269,18.2924,18.1912,18.2145,453200.0
2013-02-21 11:00:00,23.39,23.4,23.24,23.34,315600.0,18.2145,18.2223,18.0977,18.1756,315600.0
2013-02-21 11:30:00,23.34,23.42,23.29,23.41,211100.0,18.1756,18.2379,18.1367,18.2301,211100.0
2013-02-21 12:00:00,23.41,23.51,23.39,23.43,302500.0,18.2301,18.308,18.2145,18.2457,302500.0
2013-02-21 12:30:00,23.43,23.45,23.38,23.45,265700.0,18.2457,18.2613,18.2067,18.2613,265700.0
2013-02-21 13:00:00,23.45,23.45,23.34,23.38,214500.0,18.2613,18.2613,18.1756,18.2067,214500.0
2013-02-21 13:30:00,23.38,23.45,23.37,23.44,158200.0,18.2067,18.2613,18.199,18.2535,158200.0
2013-02-21 14:00:00,23.43,23.45,23.37,23.39,206300.0,18.2457,18.2613,18.199,18.2145,206300.0
2013-02-21 14:30:00,23.39,23.45,23.38,23.43,264300.0,18.2145,18.2613,18.2067,18.2457,264300.0
2013-02-21 15:00:00,23.42,23.48,23.42,23.46,697700.0,18.2379,18.2846,18.2379,18.269,697700.0
2013-02-21 15:30:00,23.46,23.47,23.38,23.41,760700.0,18.269,18.2768,18.2067,18.2301,760700.0
2013-02-22 09:30:00,23.5,23.66,23.42,23.47,402900.0,18.3002,18.4248,18.2379,18.2768,402900.0
2013-02-22 10:00:00,23.49,23.87,23.46,23.78,471000.0,18.2924,18.5883,18.269,18.5182,471000.0
2013-02-22 10:30:00,23.78,23.93,23.75,23.79,306600.0,18.5182,18.635,18.4949,18.526,306600.0
2013-02-22 11:00:00,23.78,23.82,23.72,23.79,172300.0,18.5182,18.5494,18.4715,18.526,172300.0
2013-02-22 11:30:00,23.79,23.8,23.63,23.77,295300.0,18.526,18.5338,18.4014,18.5104,295300.0
2013-02-22 12:00:00,23.77,23.8,23.75,23.78,102000.0,18.5104,18.5338,18.4949,18.5182,102000.0
2013-02-22 12:30:00,23.78,23.89,23.78,23.86,109900.0,18.5182,18.6039,18.5182,18.5805,109900.0
2013-02-22 13:00:00,23.86,23.86,23.8,23.82,120800.0,18.5805,18.5805,18.5338,18.5494,120800.0
2013-02-22 13:30:00,23.82,23.92,23.82,23.9,149400.0,18.5494,18.6273,18.5494,18.6117,149400.0
2013-02-22 14:00:00,23.91,23.91,23.83,23.88,252000.0,18.6195,18.6195,18.5572,18.5961,252000.0
2013-02-22 14:30:00,23.87,23.91,23.84,23.84,185700.0,18.5883,18.6195,18.565,18.565,185700.0
2013-02-22 15:00:00,23.85,23.93,23.84,23.84,887900.0,18.5727,18.635,18.565,18.565,887900.0
2013-02-22 15:30:00,23.84,23.86,23.77,23.81,631800.0,18.565,18.5805,18.5104,18.5416,631800.0
2013-02-25 09:30:00,23.86,23.91,23.73,23.73,406400.0,18.5805,18.6195,18.4793,18.4793,406400.0
2013-02-25 10:00:00,23.73,23.81,23.66,23.67,207200.0,18.4793,18.5416,18.4248,18.4326,207200.0
2013-02-25 10:30:00,23.68,23.81,23.67,23.7,470000.0,18.4404,18.5416,18.4326,18.4559,470000.0
2013-02-25 11:00:00,23.69,23.78,23.63,23.77,323200.0,18.4481,18.5182,18.4014,18.5104,323200.0
2013-02-25 11:30:00,23.78,23.86,23.73,23.77,317900.0,18.5182,18.5805,18.4793,18.5104,317900.0
2013-02-25 12:00:00,23.77,23.77,23.63,23.64,179100.0,18.5104,18.5104,18.4014,18.4092,179100.0
2013-02-25 12:30:00,23.64,23.69,23.59,23.65,243000.0,18.4092,18.4481,18.3703,18.417,243000.0
2013-02-25 13:00:00,23.65,23.66,23.54,23.6,234900.0,18.417,18.4248,18.3313,18.3781,234900.0
2013-02-25 13:30:00,23.6,23.62,23.48,23.52,337300.0,18.3781,18.3936,18.2846,18.3158,337300.0
2013-02-25 14:00:00,23.53,23.66,23.48,23.64,273400.0,18.3236,18.4248,18.2846,18.4092,273400.0
2013-02-25 14:30:00,23.64,23.65,23.54,23.56,245900.0,18.4092,18.417,18.3313,18.3469,245900.0
2013-02-25 15:00:00,23.57,23.6,23.47,23.47,565600.0,18.3547,18.3781,18.2768,18.2768,565600.0
2013-02-25 15:30:00,23.47,23.49,23.23,23.28,1478100.0,18.2768,18.2924,18.0899,18.1289,1478100.0
2013-02-26 09:30:00,22.41,22.59,21.79,22.43,2626800.0,17.4514,17.5915,16.9686,17.4669,2626800.0
2013-02-26 10:00:00,22.43,22.52,22.28,22.42,1063800.0,17.4669,17.537,17.3501,17.4592,1063800.0
2013-02-26 10:30:00,22.41,22.47,22.23,22.39,1012500.0,17.4514,17.4981,17.3112,17.4358,1012500.0
2013-02-26 11:00:00,22.37,22.4,22.1,22.15,770400.0,17.4202,17.4436,17.21,17.2489,770400.0
2013-02-26 11:30:00,22.15,22.19,21.81,21.92,794200.0,17.2489,17.2801,16.9841,17.0698,794200.0
2013-02-26 12:00:00,21.93,21.96,21.85,21.86,809400.0,17.0776,17.1009,17.0153,17.0231,809400.0
2013-02-26 12:30:00,21.86,21.97,21.85,21.88,630400.0,17.0231,17.1087,17.0153,17.0386,630400.0
2013-02-26 13:00:00,21.89,21.97,21.85,21.91,644900.0,17.0464,17.1087,17.0153,17.062,644900.0
2013-02-26 13:30:00,21.91,22.23,21.89,22.19,1160900.0,17.062,17.3112,17.0464,17.2801,1160900.0
2013-02-26 14:00:00,22.19,22.26,22.13,22.22,733700.0,17.2801,17.3346,17.2333,17.3034,733700.0
2013-02-26 14:30:00,22.21,22.52,22.21,22.5,1291600.0,17.2956,17.537,17.2956,17.5215,1291600.0
2013-02-26 15:00:00,22.5,22.68,22.45,22.64,1385400.0,17.5215,17.6616,17.4825,17.6305,1385400.0
2013-02-26 15:30:00,22.64,22.65,22.36,22.42,2639200.0,17.6305,17.6383,17.4124,17.4592,2639200.0
2013-02-27 09:30:00,22.9,22.9,22.4,22.48,551300.0,17.8725,17.8725,17.4823,17.5447,551300.0
2013-02-27 10:00:00,22.48,22.59,22.46,22.52,466200.0,17.5447,17.6306,17.5291,17.5759,466200.0
2013-02-27 10:30:00,22.52,22.6,22.48,22.49,289900.0,17.5759,17.6384,17.5447,17.5525,289900.0
2013-02-27 11:00:00,22.49,22.57,22.47,22.51,345400.0,17.5525,17.615,17.5369,17.5681,345400.0
2013-02-27 11:30:00,22.51,22.56,22.48,22.55,328300.0,17.5681,17.6072,17.5447,17.5993,328300.0
2013-02-27 12:00:00,22.55,22.61,22.55,22.59,443500.0,17.5993,17.6462,17.5993,17.6306,443500.0
2013-02-27 12:30:00,22.59,22.62,22.53,22.55,270700.0,17.6306,17.654,17.5837,17.5993,270700.0
2013-02-27 13:00:00,22.55,22.57,22.51,22.57,181300.0,17.5993,17.615,17.5681,17.615,181300.0
2013-02-27 13:30:00,22.57,22.59,22.53,22.55,356200.0,17.615,17.6306,17.5837,17.5993,356200.0
2013-02-27 14:00:00,22.56,22.64,22.55,22.61,281800.0,17.6072,17.6696,17.5993,17.6462,281800.0
2013-02-27 14:30:00,22.61,22.65,22.55,22.65,298900.0,17.6462,17.6774,17.5993,17.6774,298900.0
2013-02-27 15:00:00,22.64,22.7,22.58,22.67,922100.0,17.6696,17.7164,17.6228,17.693,922100.0
2013-02-27 15:30:00,22.66,22.69,22.54,22.55,1134400.0,17.6852,17.7086,17.5915,17.5993,1134400.0
2013-02-28 09:30:00,22.59,22.74,22.57,22.67,305500.0,17.6306,17.7476,17.615,17.693,305500.0
2013-02-28 10:00:00,22.67,22.68,22.45,22.62,695200.0,17.693,17.7008,17.5213,17.654,695200.0
2013-02-28 10:30:00,22.63,22.63,22.5,22.53,286900.0,17.6618,17.6618,17.5603,17.5837,286900.0
2013-02-28 11:00:00,22.52,22.65,22.52,22.64,256900.0,17.5759,17.6774,17.5759,17.6696,256900.0
2013-02-28 11:30:00,22.64,22.65,22.6,22.64,181200.0,17.6696,17.6774,17.6384,17.6696,181200.0
2013-02-28 12:00:00,22.64,22.66,22.6,22.62,262400.0,17.6696,17.6852,17.6384,17.654,262400.0
2013-02-28 12:30:00,22.62,22.7,22.6,22.61,218400.0,17.654,17.7164,17.6384,17.6462,218400.0
2013-02-28 13:00:00,22.61,22.74,22.6,22.71,184400.0,17.6462,17.7476,17.6384,17.7242,184400.0
2013-02-28 13:30:00,22.71,22.79,22.68,22.78,169400.0,17.7242,17.7867,17.7008,17.7789,169400.0
2013-02-28 14:00:00,22.79,22.86,22.76,22.86,208000.0,17.7867,17.8413,17.7632,17.8413,208000.0
2013-02-28 14:30:00,22.86,22.88,22.73,22.74,452500.0,17.8413,17.8569,17.7398,17.7476,452500.0
2013-02-28 15:00:00,22.74,22.74,22.63,22.69,459900.0,17.7476,17.7476,17.6618,17.7086,459900.0
2013-02-28 15:30:00,22.69,22.74,22.66,22.67,893100.0,17.7086,17.7476,17.6852,17.693,893100.0
2013-03-01 09:30:00,22.65,22.83,22.6,22.78,462200.0,17.6774,17.8179,17.6384,17.7789,462200.0
2013-03-01 10:00:00,22.79,22.94,22.78,22.89,506000.0,17.7867,17.9037,17.7789,17.8647,506000.0
2013-03-01 10:30:00,22.89,23.11,22.89,23.1,385600.0,17.8647,18.0364,17.8647,18.0286,385600.0
2013-03-01 11:00:00,23.1,23.19,23.09,23.16,348900.0,18.0286,18.0988,18.0208,18.0754,348900.0
2013-03-01 11:30:00,23.16,23.2,23.14,23.18,318500.0,18.0754,18.1066,18.0598,18.091,318500.0
2013-03-01 12:00:00,23.18,23.27,23.17,23.27,327700.0,18.091,18.1613,18.0832,18.1613,327700.0
2013-03-01 12:30:00,23.27,23.37,23.26,23.36,336500.0,18.1613,18.2393,18.1535,18.2315,336500.0
2013-03-01 13:00:00,23.36,23.37,23.2,23.23,472600.0,18.2315,18.2393,18.1066,18.1301,472600.0
2013-03-01 13:30:00,23.23,23.26,23.15,23.19,270900.0,18.1301,18.1535,18.0676,18.0988,270900.0
2013-03-01 14:00:00,23.18,23.19,23.15,23.18,211400.0,18.091,18.0988,18.0676,18.091,211400.0
2013-03-01 14:30:00,23.18,23.2,23.14,23.16,248800.0,18.091,18.1066,18.0598,18.0754,248800.0
2013-03-01 15:00:00,23.15,23.18,23.11,23.17,357100.0,18.0676,18.091,18.0364,18.0832,357100.0
2013-03-01 15:30:00,23.16,23.19,23.11,23.18,970300.0,18.0754,18.0988,18.0364,18.091,970300.0
2013-03-04 09:30:00,23.1,23.21,23.06,23.16,252500.0,18.0286,18.1145,17.9974,18.0754,252500.0
2013-03-04 10:00:00,23.15,23.16,23.05,23.14,443200.0,18.0676,18.0754,17.9896,18.0598,443200.0
2013-03-04 10:30:00,23.14,23.27,23.13,23.24,399700.0,18.0598,18.1613,18.052,18.1379,399700.0
2013-03-04 11:00:00,23.24,23.42,23.22,23.42,375400.0,18.1379,18.2783,18.1223,18.2783,375400.0
2013-03-04 11:30:00,23.42,23.43,23.26,23.26,274400.0,18.2783,18.2862,18.1535,18.1535,274400.0
2013-03-04 12:00:00,23.27,23.32,23.21,23.21,303300.0,18.1613,18.2003,18.1145,18.1145,303300.0
2013-03-04 12:30:00,23.22,23.23,23.1,23.12,214000.0,18.1223,18.1301,18.0286,18.0442,214000.0
2013-03-04 13:00:00,23.12,23.22,23.11,23.18,155700.0,18.0442,18.1223,18.0364,18.091,155700.0
2013-03-04 13:30:00,23.17,23.19,23.11,23.14,167600.0,18.0832,18.0988,18.0364,18.0598,167600.0
2013-03-04 14:00:00,23.14,23.21,23.1,23.21,146800.0,18.0598,18.1145,18.0286,18.1145,146800.0
2013-03-04 14:30:00,23.21,23.25,23.17,23.21,214000.0,18.1145,18.1457,18.0832,18.1145,214000.0
2013-03-04 15:00:00,23.2,23.24,23.15,23.17,327500.0,18.1066,18.1379,18.0676,18.0832,327500.0
2013-03-04 15:30:00,23.17,23.22,23.15,23.22,648600.0,18.0832,18.1223,18.0676,18.1223,648600.0
2013-03-05 09:30:00,23.38,23.46,23.21,23.27,194300.0,18.2471,18.3096,18.1145,18.1613,194300.0
2013-03-05 10:00:00,23.28,23.33,23.11,23.11,393300.0,18.1691,18.2081,18.0364,18.0364,393300.0
2013-03-05 10:30:00,23.11,23.38,23.11,23.36,443500.0,18.0364,18.2471,18.0364,18.2315,443500.0
2013-03-05 11:00:00,23.37,23.37,23.25,23.26,278800.0,18.2393,18.2393,18.1457,18.1535,278800.0
2013-03-05 11:30:00,23.26,23.42,23.25,23.42,196500.0,18.1535,18.2783,18.1457,18.2783,196500.0
2013-03-05 12:00:00,23.42,23.47,23.4,23.46,198800.0,18.2783,18.3174,18.2627,18.3096,198800.0
2013-03-05 12:30:00,23.46,23.48,23.45,23.48,120900.0,18.3096,18.3252,18.3018,18.3252,120900.0
2013-03-05 13:00:00,23.48,23.58,23.47,23.51,244500.0,18.3252,18.4032,18.3174,18.3486,244500.0
2013-03-05 13:30:00,23.51,23.56,23.45,23.45,179900.0,18.3486,18.3876,18.3018,18.3018,179900.0
2013-03-05 14:00:00,23.45,23.47,23.41,23.44,150800.0,18.3018,18.3174,18.2705,18.294,150800.0
2013-03-05 14:30:00,23.44,23.44,23.37,23.38,105400.0,18.294,18.294,18.2393,18.2471,105400.0
2013-03-05 15:00:00,23.38,23.38,23.29,23.33,257400.0,18.2471,18.2471,18.1769,18.2081,257400.0
2013-03-05 15:30:00,23.32,23.39,23.26,23.32,613900.0,18.2003,18.2549,18.1535,18.2003,613900.0
2013-03-06 09:30:00,23.44,23.49,23.35,23.48,187100.0,18.294,18.333,18.2237,18.3252,187100.0
2013-03-06 10:00:00,23.49,23.49,23.4,23.48,146900.0,18.333,18.333,18.2627,18.3252,146900.0
2013-03-06 10:30:00,23.48,23.51,23.42,23.49,157200.0,18.3252,18.3486,18.2783,18.333,157200.0
2013-03-06 11:00:00,23.48,23.58,23.48,23.58,261700.0,18.3252,18.4032,18.3252,18.4032,261700.0
2013-03-06 11:30:00,23.58,23.63,23.56,23.6,182600.0,18.4032,18.4422,18.3876,18.4188,182600.0
2013-03-06 12:00:00,23.6,23.66,23.58,23.63,174000.0,18.4188,18.4657,18.4032,18.4422,174000.0
2013-03-06 12:30:00,23.63,23.69,23.59,23.59,230100.0,18.4422,18.4891,18.411,18.411,230100.0
2013-03-06 13:00:00,23.6,23.65,23.59,23.64,103100.0,18.4188,18.4579,18.411,18.45,103100.0
2013-03-06 13:30:00,23.64,23.67,23.59,23.61,186800.0,18.45,18.4735,18.411,18.4266,186800.0
2013-03-06 14:00:00,23.6,23.61,23.54,23.56,258500.0,18.4188,18.4266,18.372,18.3876,258500.0
2013-03-06 14:30:00,23.56,23.63,23.54,23.59,254800.0,18.3876,18.4422,18.372,18.411,254800.0
2013-03-06 15:00:00,23.58,23.62,23.56,23.57,445600.0,18.4032,18.4344,18.3876,18.3954,445600.0
2013-03-06 15:30:00,23.57,23.61,23.55,23.6,844800.0,18.3954,18.4266,18.3798,18.4188,844800.0
2013-03-07 09:30:00,23.71,23.93,23.6,23.91,504100.0,18.5047,18.6764,18.4188,18.6608,504100.0
2013-03-07 10:00:00,23.91,24.02,23.88,23.91,566200.0,18.6608,18.7466,18.6374,18.6608,566200.0
2013-03-07 10:30:00,23.9,24.0,23.88,24.0,188700.0,18.653,18.731,18.6374,18.731,188700.0
2013-03-07 11:00:00,24.0,24.08,23.99,24.05,261600.0,18.731,18.7935,18.7232,18.77,261600.0
2013-03-07 11:30:00,24.04,24.12,24.04,24.05,354000.0,18.7622,18.8247,18.7622,18.77,354000.0
2013-03-07 12:00:00,24.04,24.07,23.96,24.02,235800.0,18.7622,18.7856,18.6998,18.7466,235800.0
2013-03-07 12:30:00,24.01,24.02,23.88,23.91,124300.0,18.7388,18.7466,18.6374,18.6608,124300.0
2013-03-07 13:00:00,23.91,23.93,23.88,23.93,137800.0,18.6608,18.6764,18.6374,18.6764,137800.0
2013-03-07 13:30:00,23.92,23.94,23.88,23.88,140800.0,18.6686,18.6842,18.6374,18.6374,140800.0
2013-03-07 14:00:00,23.88,23.89,23.83,23.84,104900.0,18.6374,18.6452,18.5983,18.6061,104900.0
2013-03-07 14:30:00,23.84,23.84,23.75,23.78,192100.0,18.6061,18.6061,18.5359,18.5593,192100.0
2013-03-07 15:00:00,23.77,23.81,23.77,23.8,359800.0,18.5515,18.5827,18.5515,18.5749,359800.0
2013-03-07 15:30:00,23.79,23.82,23.74,23.78,501600.0,18.5671,18.5905,18.5281,18.5593,501600.0
2013-03-08 09:30:00,23.93,24.1,23.9,23.97,529400.0,18.6764,18.8091,18.653,18.7076,529400.0
2013-03-08 10:00:00,23.98,24.04,23.95,23.99,285400.0,18.7154,18.7622,18.692,18.7232,285400.0
2013-03-08 10:30:00,23.98,24.05,23.93,24.0,288200.0,18.7154,18.77,18.6764,18.731,288200.0
2013-03-08 11:00:00,24.0,24.02,23.94,23.94,199400.0,18.731,18.7466,18.6842,18.6842,199400.0
2013-03-08 11:30:00,23.95,24.01,23.93,24.01,331100.0,18.692,18.7388,18.6764,18.7388,331100.0
2013-03-08 12:00:00,24.01,24.05,24.0,24.02,186300.0,18.7388,18.77,18.731,18.7466,186300.0
2013-03-08 12:30:00,24.02,24.16,24.02,24.11,248200.0,18.7466,18.8559,18.7466,18.8169,248200.0
2013-03-08 13:00:00,24.1,24.12,24.03,24.07,268300.0,18.8091,18.8247,18.7544,18.7856,268300.0
2013-03-08 13:30:00,24.07,24.08,23.98,24.01,241200.0,18.7856,18.7935,18.7154,18.7388,241200.0
2013-03-08 14:00:00,24.01,24.03,23.97,23.98,75800.0,18.7388,18.7544,18.7076,18.7154,75800.0
2013-03-08 14:30:00,23.97,23.98,23.94,23.96,198800.0,18.7076,18.7154,18.6842,18.6998,198800.0
2013-03-08 15:00:00,23.96,23.98,23.93,23.94,194800.0,18.6998,18.7154,18.6764,18.6842,194800.0
2013-03-08 15:30:00,23.93,24.01,23.93,23.99,527800.0,18.6764,18.7388,18.6764,18.7232,527800.0
2013-03-11 09:30:00,23.93,24.02,23.8,23.87,147900.0,18.6764,18.7466,18.5749,18.6296,147900.0
2013-03-11 10:00:00,23.86,23.87,23.75,23.76,238500.0,18.6218,18.6296,18.5359,18.5437,238500.0
2013-03-11 10:30:00,23.77,23.88,23.77,23.87,111200.0,18.5515,18.6374,18.5515,18.6296,111200.0
2013-03-11 11:00:00,23.86,23.92,23.85,23.89,115900.0,18.6218,18.6686,18.6139,18.6452,115900.0
2013-03-11 11:30:00,23.89,24.01,23.89,23.98,125400.0,18.6452,18.7388,18.6452,18.7154,125400.0
2013-03-11 12:00:00,23.98,24.02,23.92,23.94,119600.0,18.7154,18.7466,18.6686,18.6842,119600.0
2013-03-11 12:30:00,23.93,23.96,23.88,23.96,79900.0,18.6764,18.6998,18.6374,18.6998,79900.0
2013-03-11 13:00:00,23.96,23.98,23.89,23.9,83600.0,18.6998,18.7154,18.6452,18.653,83600.0
2013-03-11 13:30:00,23.9,23.9,23.83,23.84,95600.0,18.653,18.653,18.5983,18.6061,95600.0
2013-03-11 14:00:00,23.84,23.84,23.79,23.8,144000.0,18.6061,18.6061,18.5671,18.5749,144000.0
2013-03-11 14:30:00,23.79,23.91,23.78,23.91,179200.0,18.5671,18.6608,18.5593,18.6608,179200.0
2013-03-11 15:00:00,23.91,23.91,23.78,23.79,450200.0,18.6608,18.6608,18.5593,18.5671,450200.0
2013-03-11 15:30:00,23.79,23.81,23.7,23.8,1103400.0,18.5671,18.5827,18.4969,18.5749,1103400.0
2013-03-12 09:30:00,23.74,23.82,23.66,23.81,126800.0,18.5281,18.5905,18.4657,18.5827,126800.0
2013-03-12 10:00:00,23.82,23.9,23.8,23.9,61500.0,18.5905,18.653,18.5749,18.653,61500.0
2013-03-12 10:30:00,23.9,23.93,23.83,23.89,457700.0,18.653,18.6764,18.5983,18.6452,457700.0
2013-03-12 11:00:00,23.89,23.91,23.76,23.77,131800.0,18.6452,18.6608,18.5437,18.5515,131800.0
2013-03-12 11:30:00,23.76,23.84,23.75,23.81,97000.0,18.5437,18.6061,18.5359,18.5827,97000.0
2013-03-12 12:00:00,23.8,23.85,23.75,23.81,65500.0,18.5749,18.6139,18.5359,18.5827,65500.0
2013-03-12 12:30:00,23.82,23.91,23.79,23.91,37100.0,18.5905,18.6608,18.5671,18.6608,37100.0
2013-03-12 13:00:00,23.9,23.9,23.86,23.88,65900.0,18.653,18.653,18.6218,18.6374,65900.0
2013-03-12 13:30:00,23.88,23.88,23.78,23.78,83200.0,18.6374,18.6374,18.5593,18.5593,83200.0
2013-03-12 14:00:00,23.79,23.8,23.72,23.79,81700.0,18.5671,18.5749,18.5125,18.5671,81700.0
2013-03-12 14:30:00,23.79,23.84,23.78,23.82,84300.0,18.5671,18.6061,18.5593,18.5905,84300.0
2013-03-12 15:00:00,23.82,23.92,23.81,23.85,136600.0,18.5905,18.6686,18.5827,18.6139,136600.0
2013-03-12 15:30:00,23.85,23.88,23.83,23.88,395300.0,18.6139,18.6374,18.5983,18.6374,395300.0
2013-03-13 09:30:00,23.85,23.92,23.8,23.92,79300.0,18.6139,18.6686,18.5749,18.6686,79300.0
2013-03-13 10:00:00,23.92,24.07,23.87,24.07,149100.0,18.6686,18.7856,18.6296,18.7856,149100.0
2013-03-13 10:30:00,24.07,24.24,24.04,24.19,372700.0,18.7856,18.9183,18.7622,18.8793,372700.0
2013-03-13 11:00:00,24.19,24.31,24.19,24.25,274400.0,18.8793,18.973,18.8793,18.9261,274400.0
2013-03-13 11:30:00,24.25,24.25,24.12,24.17,174400.0,18.9261,18.9261,18.8247,18.8637,174400.0
2013-03-13 12:00:00,24.17,24.28,24.15,24.26,115300.0,18.8637,18.9495,18.8481,18.9339,115300.0
2013-03-13 12:30:00,24.26,24.27,24.16,24.17,114900.0,18.9339,18.9417,18.8559,18.8637,114900.0
2013-03-13 13:00:00,24.17,24.2,24.15,24.16,98600.0,18.8637,18.8871,18.8481,18.8559,98600.0
2013-03-13 13:30:00,24.16,24.18,24.11,24.13,107700.0,18.8559,18.8715,18.8169,18.8325,107700.0
2013-03-13 14:00:00,24.14,24.14,24.05,24.05,159600.0,18.8403,18.8403,18.77,18.77,159600.0
2013-03-13 14:30:00,24.06,24.06,23.97,23.99,212400.0,18.7778,18.7778,18.7076,18.7232,212400.0
2013-03-13 15:00:00,23.99,24.15,23.94,24.14,333100.0,18.7232,18.8481,18.6842,18.8403,333100.0
2013-03-13 15:30:00,24.13,24.27,24.1,24.2,945100.0,18.8325,18.9417,18.8091,18.8871,945100.0
2013-03-14 09:30:00,24.21,24.27,24.14,24.17,119900.0,18.8949,18.9417,18.8403,18.8637,119900.0
2013-03-14 10:00:00,24.17,24.18,24.06,24.14,77500.0,18.8637,18.8715,18.7778,18.8403,77500.0
2013-03-14 10:30:00,24.14,24.33,24.14,24.33,113500.0,18.8403,18.9886,18.8403,18.9886,113500.0
2013-03-14 11:00:00,24.33,24.34,24.24,24.28,105200.0,18.9886,18.9964,18.9183,18.9495,105200.0
2013-03-14 11:30:00,24.29,24.42,24.26,24.34,160300.0,18.9573,19.0588,18.9339,18.9964,160300.0
2013-03-14 12:00:00,24.34,24.42,24.33,24.42,216500.0,18.9964,19.0588,18.9886,19.0588,216500.0
2013-03-14 12:30:00,24.42,24.46,24.32,24.37,112200.0,19.0588,19.09,18.9808,19.0198,112200.0
2013-03-14 13:00:00,24.37,24.42,24.35,24.36,124700.0,19.0198,19.0588,19.0042,19.012,124700.0
2013-03-14 13:30:00,24.36,24.43,24.34,24.39,160100.0,19.012,19.0666,18.9964,19.0354,160100.0
2013-03-14 14:00:00,24.39,24.4,24.34,24.36,128200.0,19.0354,19.0432,18.9964,19.012,128200.0
2013-03-14 14:30:00,24.35,24.38,24.3,24.35,136100.0,19.0042,19.0276,18.9652,19.0042,136100.0
2013-03-14 15:00:00,24.34,24.37,24.29,24.34,216900.0,18.9964,19.0198,18.9573,18.9964,216900.0
2013-03-14 15:30:00,24.34,24.4,24.33,24.35,480600.0,18.9964,19.0432,18.9886,19.0042,480600.0
2013-03-15 09:30:00,24.29,24.35,24.19,24.22,461800.0,18.9573,19.0042,18.8793,18.9027,461800.0
2013-03-15 10:00:00,24.22,24.23,24.14,24.18,106100.0,18.9027,18.9105,18.8403,18.8715,106100.0
2013-03-15 10:30:00,24.17,24.33,24.16,24.3,113800.0,18.8637,18.9886,18.8559,18.9652,113800.0
2013-03-15 11:00:00,24.3,24.43,24.27,24.42,178100.0,18.9652,19.0666,18.9417,19.0588,178100.0
2013-03-15 11:30:00,24.42,24.44,24.39,24.44,92900.0,19.0588,19.0744,19.0354,19.0744,92900.0
2013-03-15 12:00:00,24.44,24.45,24.39,24.43,147800.0,19.0744,19.0822,19.0354,19.0666,147800.0
2013-03-15 12:30:00,24.41,24.49,24.41,24.42,133200.0,19.051,19.1134,19.051,19.0588,133200.0
2013-03-15 13:00:00,24.42,24.43,24.39,24.39,83500.0,19.0588,19.0666,19.0354,19.0354,83500.0
2013-03-15 13:30:00,24.39,24.4,24.36,24.38,95400.0,19.0354,19.0432,19.012,19.0276,95400.0
2013-03-15 14:00:00,24.37,24.39,24.34,24.37,110200.0,19.0198,19.0354,18.9964,19.0198,110200.0
2013-03-15 14:30:00,24.37,24.39,24.31,24.39,125100.0,19.0198,19.0354,18.973,19.0354,125100.0
2013-03-15 15:00:00,24.39,24.42,24.35,24.39,195200.0,19.0354,19.0588,19.0042,19.0354,195200.0
2013-03-15 15:30:00,24.38,24.41,24.33,24.4,800000.0,19.0276,19.051,18.9886,19.0432,800000.0
2013-03-18 09:30:00,24.16,24.22,23.94,24.0,234500.0,18.8559,18.9027,18.6842,18.731,234500.0
2013-03-18 10:00:00,24.0,24.1,23.94,24.1,240400.0,18.731,18.8091,18.6842,18.8091,240400.0
2013-03-18 10:30:00,24.1,24.19,24.1,24.17,85000.0,18.8091,18.8793,18.8091,18.8637,85000.0
2013-03-18 11:00:00,24.16,24.24,24.14,24.21,94900.0,18.8559,18.9183,18.8403,18.8949,94900.0
2013-03-18 11:30:00,24.2,24.31,24.19,24.3,60200.0,18.8871,18.973,18.8793,18.9652,60200.0
2013-03-18 12:00:00,24.31,24.34,24.23,24.23,119800.0,18.973,18.9964,18.9105,18.9105,119800.0
2013-03-18 12:30:00,24.24,24.26,24.19,24.26,74500.0,18.9183,18.9339,18.8793,18.9339,74500.0
2013-03-18 13:00:00,24.26,24.27,24.2,24.22,130800.0,18.9339,18.9417,18.8871,18.9027,130800.0
2013-03-18 13:30:00,24.22,24.24,24.18,24.18,60900.0,18.9027,18.9183,18.8715,18.8715,60900.0
2013-03-18 14:00:00,24.18,24.33,24.18,24.33,103800.0,18.8715,18.9886,18.8715,18.9886,103800.0
2013-03-18 14:30:00,24.33,24.34,24.25,24.27,94700.0,18.9886,18.9964,18.9261,18.9417,94700.0
2013-03-18 15:00:00,24.25,24.34,24.25,24.31,213100.0,18.9261,18.9964,18.9261,18.973,213100.0
2013-03-18 15:30:00,24.3,24.3,24.23,24.29,440800.0,18.9652,18.9652,18.9105,18.9573,440800.0
2013-03-19 09:30:00,24.33,24.45,24.33,24.44,100400.0,18.9886,19.0822,18.9886,19.0744,100400.0
2013-03-19 10:00:00,24.45,24.46,24.36,24.37,99100.0,19.0822,19.09,19.012,19.0198,99100.0
2013-03-19 10:30:00,24.37,24.38,24.29,24.38,90100.0,19.0198,19.0276,18.9573,19.0276,90100.0
2013-03-19 11:00:00,24.38,24.39,24.26,24.27,148800.0,19.0276,19.0354,18.9339,18.9417,148800.0
2013-03-19 11:30:00,24.27,24.3,24.04,24.1,317100.0,18.9417,18.9652,18.7622,18.8091,317100.0
2013-03-19 12:00:00,24.1,24.11,24.03,24.07,194400.0,18.8091,18.8169,18.7544,18.7856,194400.0
2013-03-19 12:30:00,24.08,24.12,23.97,23.97,434900.0,18.7935,18.8247,18.7076,18.7076,434900.0
2013-03-19 13:00:00,23.98,24.0,23.85,23.91,251000.0,18.7154,18.731,18.6139,18.6608,251000.0
2013-03-19 13:30:00,23.91,24.03,23.9,23.98,199200.0,18.6608,18.7544,18.653,18.7154,199200.0
2013-03-19 14:00:00,23.98,24.06,23.97,24.05,211600.0,18.7154,18.7778,18.7076,18.77,211600.0
2013-03-19 14:30:00,24.05,24.1,24.04,24.06,330100.0,18.77,18.8091,18.7622,18.7778,330100.0
2013-03-19 15:00:00,24.06,24.17,24.03,24.15,369400.0,18.7778,18.8637,18.7544,18.8481,369400.0
2013-03-19 15:30:00,24.15,24.18,24.08,24.17,617400.0,18.8481,18.8715,18.7935,18.8637,617400.0
2013-03-20 09:30:00,24.25,24.28,24.13,24.16,203200.0,18.9261,18.9495,18.8325,18.8559,203200.0
2013-03-20 10:00:00,24.16,24.18,24.11,24.13,178100.0,18.8559,18.8715,18.8169,18.8325,178100.0
2013-03-20 10:30:00,24.13,24.21,24.1,24.15,256900.0,18.8325,18.8949,18.8091,18.8481,256900.0
2013-03-20 11:00:00,24.15,24.15,24.07,24.14,186200.0,18.8481,18.8481,18.7856,18.8403,186200.0
2013-03-20 11:30:00,24.15,24.15,24.08,24.08,135800.0,18.8481,18.8481,18.7935,18.7935,135800.0
2013-03-20 12:00:00,24.08,24.23,24.08,24.23,204500.0,18.7935,18.9105,18.7935,18.9105,204500.0
2013-03-20 12:30:00,24.22,24.25,24.17,24.2,183800.0,18.9027,18.9261,18.8637,18.8871,183800.0
2013-03-20 13:00:00,24.2,24.21,24.14,24.21,131800.0,18.8871,18.8949,18.8403,18.8949,131800.0
2013-03-20 13:30:00,24.2,24.28,24.2,24.23,178400.0,18.8871,18.9495,18.8871,18.9105,178400.0
2013-03-20 14:00:00,24.23,24.26,24.16,24.23,250800.0,18.9105,18.9339,18.8559,18.9105,250800.0
2013-03-20 14:30:00,24.23,24.26,24.17,24.18,188400.0,18.9105,18.9339,18.8637,18.8715,188400.0
2013-03-20 15:00:00,24.18,24.19,24.08,24.11,380900.0,18.8715,18.8793,18.7935,18.8169,380900.0
2013-03-20 15:30:00,24.11,24.15,24.06,24.09,754700.0,18.8169,18.8481,18.7778,18.8013,754700.0
2013-03-21 09:30:00,24.0,24.07,23.97,24.03,117900.0,18.731,18.7856,18.7076,18.7544,117900.0
2013-03-21 10:00:00,24.04,24.06,23.94,23.96,121600.0,18.7622,18.7778,18.6842,18.6998,121600.0
2013-03-21 10:30:00,23.96,23.96,23.91,23.94,89800.0,18.6998,18.6998,18.6608,18.6842,89800.0
2013-03-21 11:00:00,23.95,24.07,23.91,24.06,110800.0,18.692,18.7856,18.6608,18.7778,110800.0
2013-03-21 11:30:00,24.05,24.12,24.04,24.08,83500.0,18.77,18.8247,18.7622,18.7935,83500.0
2013-03-21 12:00:00,24.07,24.12,24.01,24.03,123800.0,18.7856,18.8247,18.7388,18.7544,123800.0
2013-03-21 12:30:00,24.03,24.04,23.98,24.01,113100.0,18.7544,18.7622,18.7154,18.7388,113100.0
2013-03-21 13:00:00,24.01,24.03,23.92,23.94,83200.0,18.7388,18.7544,18.6686,18.6842,83200.0
2013-03-21 13:30:00,23.94,23.97,23.87,23.96,118200.0,18.6842,18.7076,18.6296,18.6998,118200.0
2013-03-21 14:00:00,23.95,24.04,23.87,24.02,151600.0,18.692,18.7622,18.6296,18.7466,151600.0
2013-03-21 14:30:00,24.03,24.04,23.95,24.01,155700.0,18.7544,18.7622,18.692,18.7388,155700.0
2013-03-21 15:00:00,24.01,24.07,23.99,24.07,214800.0,18.7388,18.7856,18.7232,18.7856,214800.0
2013-03-21 15:30:00,24.07,24.07,23.94,23.97,644500.0,18.7856,18.7856,18.6842,18.7076,644500.0
2013-03-22 09:30:00,24.02,24.08,23.96,24.0,146300.0,18.7466,18.7935,18.6998,18.731,146300.0
2013-03-22 10:00:00,23.98,24.07,23.98,23.99,120800.0,18.7154,18.7856,18.7154,18.7232,120800.0
2013-03-22 10:30:00,23.99,24.06,23.95,24.0,128200.0,18.7232,18.7778,18.692,18.731,128200.0
2013-03-22 11:00:00,24.0,24.04,23.97,24.04,85400.0,18.731,18.7622,18.7076,18.7622,85400.0
2013-03-22 11:30:00,24.04,24.07,23.99,24.03,160000.0,18.7622,18.7856,18.7232,18.7544,160000.0
2013-03-22 12:00:00,24.03,24.03,23.95,23.96,173900.0,18.7544,18.7544,18.692,18.6998,173900.0
2013-03-22 12:30:00,23.96,23.99,23.93,23.99,90300.0,18.6998,18.7232,18.6764,18.7232,90300.0
2013-03-22 13:00:00,23.99,24.09,23.99,24.09,95500.0,18.7232,18.8013,18.7232,18.8013,95500.0
2013-03-22 13:30:00,24.09,24.1,24.01,24.06,136600.0,18.8013,18.8091,18.7388,18.7778,136600.0
2013-03-22 14:00:00,24.06,24.16,24.06,24.16,76500.0,18.7778,18.8559,18.7778,18.8559,76500.0
2013-03-22 14:30:00,24.16,24.16,24.08,24.09,181300.0,18.8559,18.8559,18.7935,18.8013,181300.0
2013-03-22 15:00:00,24.09,24.1,24.03,24.05,142100.0,18.8013,18.8091,18.7544,18.77,142100.0
2013-03-22 15:30:00,24.05,24.13,24.04,24.12,299500.0,18.77,18.8325,18.7622,18.8247,299500.0
2013-03-25 09:30:00,24.18,24.38,24.14,24.37,283300.0,18.8715,19.0276,18.8403,19.0198,283300.0
2013-03-25 10:00:00,24.38,24.41,24.21,24.22,165500.0,19.0276,19.051,18.8949,18.9027,165500.0
2013-03-25 10:30:00,24.21,24.23,24.14,24.16,139300.0,18.8949,18.9105,18.8403,18.8559,139300.0
2013-03-25 11:00:00,24.16,24.18,24.11,24.11,132400.0,18.8559,18.8715,18.8169,18.8169,132400.0
2013-03-25 11:30:00,24.11,24.18,24.1,24.13,105000.0,18.8169,18.8715,18.8091,18.8325,105000.0
2013-03-25 12:00:00,24.13,24.13,24.02,24.03,91600.0,18.8325,18.8325,18.7466,18.7544,91600.0
2013-03-25 12:30:00,24.02,24.05,23.97,24.03,121100.0,18.7466,18.77,18.7076,18.7544,121100.0
2013-03-25 13:00:00,24.01,24.08,23.96,24.07,117200.0,18.7388,18.7935,18.6998,18.7856,117200.0
2013-03-25 13:30:00,24.07,24.16,24.05,24.16,146700.0,18.7856,18.8559,18.77,18.8559,146700.0
2013-03-25 14:00:00,24.16,24.16,24.09,24.11,183000.0,18.8559,18.8559,18.8013,18.8169,183000.0
2013-03-25 14:30:00,24.11,24.14,24.07,24.09,153000.0,18.8169,18.8403,18.7856,18.8013,153000.0
2013-03-25 15:00:00,24.09,24.11,24.0,24.03,263300.0,18.8013,18.8169,18.731,18.7544,263300.0
2013-03-25 15:30:00,24.02,24.09,23.99,24.05,605900.0,18.7466,18.8013,18.7232,18.77,605900.0
2013-03-26 09:30:00,24.16,24.27,24.07,24.23,313700.0,18.8559,18.9417,18.7856,18.9105,313700.0
2013-03-26 10:00:00,24.22,24.28,24.19,24.25,239200.0,18.9027,18.9495,18.8793,18.9261,239200.0
2013-03-26 10:30:00,24.26,24.28,24.08,24.19,254400.0,18.9339,18.9495,18.7935,18.8793,254400.0
2013-03-26 11:00:00,24.19,24.24,24.19,24.21,52000.0,18.8793,18.9183,18.8793,18.8949,52000.0
2013-03-26 11:30:00,24.22,24.23,24.21,24.22,133900.0,18.9027,18.9105,18.8949,18.9027,133900.0
2013-03-26 12:00:00,24.22,24.26,24.18,24.21,111700.0,18.9027,18.9339,18.8715,18.8949,111700.0
2013-03-26 12:30:00,24.21,24.21,24.11,24.12,53100.0,18.8949,18.8949,18.8169,18.8247,53100.0
2013-03-26 13:00:00,24.11,24.13,24.05,24.07,140700.0,18.8169,18.8325,18.77,18.7856,140700.0
2013-03-26 13:30:00,24.08,24.18,24.08,24.18,90700.0,18.7935,18.8715,18.7935,18.8715,90700.0
2013-03-26 14:00:00,24.18,24.19,24.14,24.19,151300.0,18.8715,18.8793,18.8403,18.8793,151300.0
2013-03-26 14:30:00,24.19,24.23,24.17,24.17,148800.0,18.8793,18.9105,18.8637,18.8637,148800.0
2013-03-26 15:00:00,24.18,24.27,24.18,24.23,263900.0,18.8715,18.9417,18.8715,18.9105,263900.0
2013-03-26 15:30:00,24.23,24.28,24.11,24.23,878400.0,18.9105,18.9495,18.8169,18.9105,878400.0
2013-03-27 09:30:00,24.08,24.11,23.91,24.01,137500.0,18.7935,18.8169,18.6608,18.7388,137500.0
2013-03-27 10:00:00,24.0,24.01,23.92,23.95,125400.0,18.731,18.7388,18.6686,18.692,125400.0
2013-03-27 10:30:00,23.96,24.1,23.95,24.02,179900.0,18.6998,18.8091,18.692,18.7466,179900.0
2013-03-27 11:00:00,24.03,24.03,23.97,23.98,107500.0,18.7544,18.7544,18.7076,18.7154,107500.0
2013-03-27 11:30:00,23.98,24.12,23.98,24.09,147100.0,18.7154,18.8247,18.7154,18.8013,147100.0
2013-03-27 12:00:00,24.09,24.11,24.05,24.06,75000.0,18.8013,18.8169,18.77,18.7778,75000.0
2013-03-27 12:30:00,24.07,24.07,24.02,24.05,72400.0,18.7856,18.7856,18.7466,18.77,72400.0
2013-03-27 13:00:00,24.04,24.05,24.0,24.05,52200.0,18.7622,18.77,18.731,18.77,52200.0
2013-03-27 13:30:00,24.04,24.06,24.02,24.02,47600.0,18.7622,18.7778,18.7466,18.7466,47600.0
2013-03-27 14:00:00,24.03,24.09,24.03,24.07,111800.0,18.7544,18.8013,18.7544,18.7856,111800.0
2013-03-27 14:30:00,24.07,24.12,24.05,24.1,111400.0,18.7856,18.8247,18.77,18.8091,111400.0
2013-03-27 15:00:00,24.11,24.16,24.1,24.14,164700.0,18.8169,18.8559,18.8091,18.8403,164700.0
2013-03-27 15:30:00,24.14,24.23,24.14,24.19,400600.0,18.8403,18.9105,18.8403,18.8793,400600.0
2013-03-28 09:30:00,24.22,24.24,24.05,24.1,87300.0,18.9027,18.9183,18.77,18.8091,87300.0
2013-03-28 10:00:00,24.1,24.23,24.1,24.21,103400.0,18.8091,18.9105,18.8091,18.8949,103400.0
2013-03-28 10:30:00,24.21,24.35,24.21,24.3,175500.0,18.8949,19.0042,18.8949,18.9652,175500.0
2013-03-28 11:00:00,24.31,24.36,24.29,24.36,108000.0,18.973,19.012,18.9573,19.012,108000.0
2013-03-28 11:30:00,24.35,24.39,24.31,24.37,112700.0,19.0042,19.0354,18.973,19.0198,112700.0
2013-03-28 12:00:00,24.37,24.62,24.36,24.6,964000.0,19.0198,19.2149,19.012,19.1993,964000.0
2013-03-28 12:30:00,24.6,24.65,24.57,24.64,319200.0,19.1993,19.2383,19.1759,19.2305,319200.0
2013-03-28 13:00:00,24.64,24.71,24.61,24.7,353200.0,19.2305,19.2851,19.2071,19.2773,353200.0
2013-03-28 13:30:00,24.7,24.72,24.66,24.69,293100.0,19.2773,19.2929,19.2461,19.2695,293100.0
2013-03-28 14:00:00,24.68,24.74,24.63,24.69,509900.0,19.2617,19.3086,19.2227,19.2695,509900.0
2013-03-28 14:30:00,24.69,24.8,24.69,24.8,424500.0,19.2695,19.3554,19.2695,19.3554,424500.0
2013-03-28 15:00:00,24.79,24.8,24.65,24.75,466500.0,19.3476,19.3554,19.2383,19.3164,466500.0
2013-03-28 15:30:00,24.75,24.85,24.72,24.81,740600.0,19.3164,19.3944,19.2929,19.3632,740600.0
2013-04-01 09:30:00,24.76,24.82,24.44,24.45,335400.0,19.3242,19.371,19.0744,19.0822,335400.0
2013-04-01 10:00:00,24.45,24.47,24.33,24.45,204700.0,19.0822,19.0978,18.9886,19.0822,204700.0
2013-04-01 10:30:00,24.45,24.46,24.35,24.36,219200.0,19.0822,19.09,19.0042,19.012,219200.0
2013-04-01 11:00:00,24.35,24.54,24.3,24.54,522000.0,19.0042,19.1525,18.9652,19.1525,522000.0
2013-04-01 11:30:00,24.54,24.54,24.4,24.45,219300.0,19.1525,19.1525,19.0432,19.0822,219300.0
2013-04-01 12:00:00,24.45,24.55,24.42,24.54,164600.0,19.0822,19.1603,19.0588,19.1525,164600.0
2013-04-01 12:30:00,24.54,24.67,24.5,24.67,162500.0,19.1525,19.2539,19.1212,19.2539,162500.0
2013-04-01 13:00:00,24.67,24.71,24.57,24.7,321500.0,19.2539,19.2851,19.1759,19.2773,321500.0
2013-04-01 13:30:00,24.7,24.71,24.6,24.63,229400.0,19.2773,19.2851,19.1993,19.2227,229400.0
2013-04-01 14:00:00,24.64,24.68,24.58,24.58,75900.0,19.2305,19.2617,19.1837,19.1837,75900.0
2013-04-01 14:30:00,24.58,24.63,24.54,24.6,140100.0,19.1837,19.2227,19.1525,19.1993,140100.0
2013-04-01 15:00:00,24.61,24.61,24.52,24.55,158500.0,19.2071,19.2071,19.1369,19.1603,158500.0
2013-04-01 15:30:00,24.54,24.65,24.54,24.65,429300.0,19.1525,19.2383,19.1525,19.2383,429300.0
2013-04-02 09:30:00,24.73,24.94,24.63,24.86,383000.0,19.3007,19.4646,19.2227,19.4022,383000.0
2013-04-02 10:00:00,24.86,25.04,24.84,24.97,448100.0,19.4022,19.5427,19.3866,19.4881,448100.0
2013-04-02 10:30:00,24.98,24.98,24.85,24.93,282000.0,19.4959,19.4959,19.3944,19.4568,282000.0
2013-04-02 11:00:00,24.94,25.06,24.92,25.06,276200.0,19.4646,19.5583,19.449,19.5583,276200.0
2013-04-02 11:30:00,25.06,25.1,24.94,24.97,379800.0,19.5583,19.5895,19.4646,19.4881,379800.0
2013-04-02 12:00:00,24.96,25.04,24.96,25.02,210900.0,19.4803,19.5427,19.4803,19.5271,210900.0
2013-04-02 12:30:00,25.02,25.05,24.95,24.97,354700.0,19.5271,19.5505,19.4725,19.4881,354700.0
2013-04-02 13:00:00,24.97,24.98,24.75,24.91,610000.0,19.4881,19.4959,19.3164,19.4412,610000.0
2013-04-02 13:30:00,24.91,25.04,24.89,25.02,196100.0,19.4412,19.5427,19.4256,19.5271,196100.0
2013-04-02 14:00:00,25.02,25.07,24.99,25.03,262400.0,19.5271,19.5661,19.5037,19.5349,262400.0
2013-04-02 14:30:00,25.01,25.04,24.89,24.9,238400.0,19.5193,19.5427,19.4256,19.4334,238400.0
2013-04-02 15:00:00,24.91,24.92,24.77,24.79,306700.0,19.4412,19.449,19.332,19.3476,306700.0
2013-04-02 15:30:00,24.79,24.79,24.61,24.76,459800.0,19.3476,19.3476,19.2071,19.3242,459800.0
2013-04-03 09:30:00,24.72,24.79,24.51,24.59,206200.0,19.2929,19.3476,19.129,19.1915,206200.0
2013-04-03 10:00:00,24.58,24.58,24.32,24.37,252000.0,19.1837,19.1837,18.9808,19.0198,252000.0
2013-04-03 10:30:00,24.37,24.42,24.35,24.35,177000.0,19.0198,19.0588,19.0042,19.0042,177000.0
2013-04-03 11:00:00,24.35,24.39,24.27,24.37,233800.0,19.0042,19.0354,18.9417,19.0198,233800.0
2013-04-03 11:30:00,24.37,24.42,24.36,24.41,194300.0,19.0198,19.0588,19.012,19.051,194300.0
2013-04-03 12:00:00,24.41,24.41,24.35,24.35,88400.0,19.051,19.051,19.0042,19.0042,88400.0
2013-04-03 12:30:00,24.35,24.39,24.3,24.37,187600.0,19.0042,19.0354,18.9652,19.0198,187600.0
2013-04-03 13:00:00,24.37,24.42,24.3,24.31,178100.0,19.0198,19.0588,18.9652,18.973,178100.0
2013-04-03 13:30:00,24.3,24.32,24.18,24.29,151100.0,18.9652,18.9808,18.8715,18.9573,151100.0
2013-04-03 14:00:00,24.28,24.43,24.27,24.36,346800.0,18.9495,19.0666,18.9417,19.012,346800.0
2013-04-03 14:30:00,24.35,24.48,24.33,24.48,209900.0,19.0042,19.1056,18.9886,19.1056,209900.0
2013-04-03 15:00:00,24.48,24.51,24.42,24.43,334600.0,19.1056,19.129,19.0588,19.0666,334600.0
2013-04-03 15:30:00,24.44,24.48,24.31,24.45,952800.0,19.0744,19.1056,18.973,19.0822,952800.0
2013-04-04 09:30:00,24.43,24.74,24.39,24.59,246000.0,19.0666,19.3086,19.0354,19.1915,246000.0
2013-04-04 10:00:00,24.59,24.74,24.59,24.63,201300.0,19.1915,19.3086,19.1915,19.2227,201300.0
2013-04-04 10:30:00,24.62,24.83,24.62,24.8,205000.0,19.2149,19.3788,19.2149,19.3554,205000.0
2013-04-04 11:00:00,24.8,24.84,24.77,24.84,218600.0,19.3554,19.3866,19.332,19.3866,218600.0
2013-04-04 11:30:00,24.84,24.86,24.73,24.76,220200.0,19.3866,19.4022,19.3007,19.3242,220200.0
2013-04-04 12:00:00,24.77,24.77,24.64,24.7,168800.0,19.332,19.332,19.2305,19.2773,168800.0
2013-04-04 12:30:00,24.7,24.77,24.66,24.69,178500.0,19.2773,19.332,19.2461,19.2695,178500.0
2013-04-04 13:00:00,24.7,24.7,24.58,24.59,271100.0,19.2773,19.2773,19.1837,19.1915,271100.0
2013-04-04 13:30:00,24.58,24.68,24.57,24.68,306400.0,19.1837,19.2617,19.1759,19.2617,306400.0
2013-04-04 14:00:00,24.68,24.78,24.61,24.74,325600.0,19.2617,19.3398,19.2071,19.3086,325600.0
2013-04-04 14:30:00,24.74,24.8,24.66,24.67,270600.0,19.3086,19.3554,19.2461,19.2539,270600.0
2013-04-04 15:00:00,24.67,24.69,24.61,24.64,295000.0,19.2539,19.2695,19.2071,19.2305,295000.0
2013-04-04 15:30:00,24.64,24.73,24.59,24.71,808000.0,19.2305,19.3007,19.1915,19.2851,808000.0
2013-04-05 09:30:00,24.35,24.47,24.16,24.16,550000.0,19.0042,19.0978,18.8559,18.8559,550000.0
2013-04-05 10:00:00,24.17,24.33,24.11,24.31,280200.0,18.8637,18.9886,18.8169,18.973,280200.0
2013-04-05 10:30:00,24.3,24.31,24.14,24.2,238900.0,18.9652,18.973,18.8403,18.8871,238900.0
2013-04-05 11:00:00,24.19,24.32,24.17,24.17,270200.0,18.8793,18.9808,18.8637,18.8637,270200.0
2013-04-05 11:30:00,24.18,24.19,23.98,24.0,468600.0,18.8715,18.8793,18.7154,18.731,468600.0
2013-04-05 12:00:00,24.01,24.11,23.96,24.0,317600.0,18.7388,18.8169,18.6998,18.731,317600.0
2013-04-05 12:30:00,24.0,24.05,23.92,23.93,212900.0,18.731,18.77,18.6686,18.6764,212900.0
2013-04-05 13:00:00,23.93,24.22,23.88,24.07,542400.0,18.6764,18.9027,18.6374,18.7856,542400.0
2013-04-05 13:30:00,24.08,24.17,23.98,23.98,358100.0,18.7935,18.8637,18.7154,18.7154,358100.0
2013-04-05 14:00:00,23.98,24.09,23.95,23.95,341600.0,18.7154,18.8013,18.692,18.692,341600.0
2013-04-05 14:30:00,23.95,24.04,23.94,23.96,311400.0,18.692,18.7622,18.6842,18.6998,311400.0
2013-04-05 15:00:00,23.95,24.02,23.91,23.93,647100.0,18.692,18.7466,18.6608,18.6764,647100.0
2013-04-05 15:30:00,23.93,24.05,23.88,24.03,1203800.0,18.6764,18.77,18.6374,18.7544,1203800.0
2013-04-08 09:30:00,24.02,24.04,23.72,23.74,262000.0,18.7466,18.7622,18.5125,18.5281,262000.0
2013-04-08 10:00:00,23.75,23.75,23.57,23.6,334900.0,18.5359,18.5359,18.3954,18.4188,334900.0
2013-04-08 10:30:00,23.61,23.64,23.56,23.56,250600.0,18.4266,18.45,18.3876,18.3876,250600.0
2013-04-08 11:00:00,23.56,23.57,23.41,23.52,357300.0,18.3876,18.3954,18.2705,18.3564,357300.0
2013-04-08 11:30:00,23.52,23.53,23.46,23.49,196100.0,18.3564,18.3642,18.3096,18.333,196100.0
2013-04-08 12:00:00,23.48,23.53,23.41,23.5,172500.0,18.3252,18.3642,18.2705,18.3408,172500.0
2013-04-08 12:30:00,23.51,23.56,23.48,23.5,152800.0,18.3486,18.3876,18.3252,18.3408,152800.0
2013-04-08 13:00:00,23.49,23.51,23.41,23.51,256900.0,18.333,18.3486,18.2705,18.3486,256900.0
2013-04-08 13:30:00,23.52,23.61,23.5,23.59,217700.0,18.3564,18.4266,18.3408,18.411,217700.0
2013-04-08 14:00:00,23.6,23.62,23.52,23.52,156600.0,18.4188,18.4344,18.3564,18.3564,156600.0
2013-04-08 14:30:00,23.52,23.59,23.51,23.55,231600.0,18.3564,18.411,18.3486,18.3798,231600.0
2013-04-08 15:00:00,23.56,23.66,23.55,23.64,225900.0,18.3876,18.4657,18.3798,18.45,225900.0
2013-04-08 15:30:00,23.64,23.77,23.63,23.76,1014200.0,18.45,18.5515,18.4422,18.5437,1014200.0
2013-04-09 09:30:00,23.77,23.86,23.43,23.49,363900.0,18.5515,18.6218,18.2862,18.333,363900.0
2013-04-09 10:00:00,23.5,23.65,23.48,23.59,283400.0,18.3408,18.4579,18.3252,18.411,283400.0
2013-04-09 10:30:00,23.59,23.62,23.52,23.53,216800.0,18.411,18.4344,18.3564,18.3642,216800.0
2013-04-09 11:00:00,23.53,23.76,23.47,23.76,239000.0,18.3642,18.5437,18.3174,18.5437,239000.0
2013-04-09 11:30:00,23.76,23.79,23.66,23.76,149100.0,18.5437,18.5671,18.4657,18.5437,149100.0
2013-04-09 12:00:00,23.76,23.78,23.64,23.77,173300.0,18.5437,18.5593,18.45,18.5515,173300.0
2013-04-09 12:30:00,23.78,23.82,23.74,23.8,82900.0,18.5593,18.5905,18.5281,18.5749,82900.0
2013-04-09 13:00:00,23.8,23.87,23.77,23.84,127500.0,18.5749,18.6296,18.5515,18.6061,127500.0
2013-04-09 13:30:00,23.84,23.88,23.78,23.78,119100.0,18.6061,18.6374,18.5593,18.5593,119100.0
2013-04-09 14:00:00,23.79,23.79,23.65,23.65,226100.0,18.5671,18.5671,18.4579,18.4579,226100.0
2013-04-09 14:30:00,23.66,23.79,23.66,23.69,238200.0,18.4657,18.5671,18.4657,18.4891,238200.0
2013-04-09 15:00:00,23.7,23.78,23.68,23.76,224200.0,18.4969,18.5593,18.4813,18.5437,224200.0
2013-04-09 15:30:00,23.75,23.77,23.65,23.68,449300.0,18.5359,18.5515,18.4579,18.4813,449300.0
2013-04-10 09:30:00,23.76,23.8,23.48,23.57,311100.0,18.5437,18.5749,18.3252,18.3954,311100.0
2013-04-10 10:00:00,23.58,23.68,23.54,23.6,138200.0,18.4032,18.4813,18.372,18.4188,138200.0
2013-04-10 10:30:00,23.6,23.6,23.47,23.56,322200.0,18.4188,18.4188,18.3174,18.3876,322200.0
2013-04-10 11:00:00,23.57,23.75,23.55,23.62,359900.0,18.3954,18.5359,18.3798,18.4344,359900.0
2013-04-10 11:30:00,23.62,23.66,23.53,23.58,205600.0,18.4344,18.4657,18.3642,18.4032,205600.0
2013-04-10 12:00:00,23.59,23.6,23.49,23.58,234000.0,18.411,18.4188,18.333,18.4032,234000.0
2013-04-10 12:30:00,23.57,23.58,23.55,23.56,125100.0,18.3954,18.4032,18.3798,18.3876,125100.0
2013-04-10 13:00:00,23.57,23.63,23.57,23.63,119800.0,18.3954,18.4422,18.3954,18.4422,119800.0
2013-04-10 13:30:00,23.63,23.65,23.59,23.63,132400.0,18.4422,18.4579,18.411,18.4422,132400.0
2013-04-10 14:00:00,23.64,23.71,23.61,23.68,135900.0,18.45,18.5047,18.4266,18.4813,135900.0
2013-04-10 14:30:00,23.68,23.68,23.6,23.61,159400.0,18.4813,18.4813,18.4188,18.4266,159400.0
2013-04-10 15:00:00,23.61,23.62,23.53,23.6,321200.0,18.4266,18.4344,18.3642,18.4188,321200.0
2013-04-10 15:30:00,23.6,23.66,23.57,23.59,895400.0,18.4188,18.4657,18.3954,18.411,895400.0
2013-04-11 09:30:00,23.42,23.59,22.47,23.45,478000.0,18.2783,18.411,17.5369,18.3018,478000.0
2013-04-11 10:00:00,23.46,23.57,23.42,23.57,220600.0,18.3096,18.3954,18.2783,18.3954,220600.0
2013-04-11 10:30:00,23.57,23.61,23.52,23.61,143600.0,18.3954,18.4266,18.3564,18.4266,143600.0
2013-04-11 11:00:00,23.61,23.63,23.55,23.62,162400.0,18.4266,18.4422,18.3798,18.4344,162400.0
2013-04-11 11:30:00,23.63,23.68,23.59,23.62,178800.0,18.4422,18.4813,18.411,18.4344,178800.0
2013-04-11 12:00:00,23.63,23.63,23.55,23.59,132800.0,18.4422,18.4422,18.3798,18.411,132800.0
2013-04-11 12:30:00,23.59,23.62,23.56,23.57,114300.0,18.411,18.4344,18.3876,18.3954,114300.0
2013-04-11 13:00:00,23.58,23.62,23.57,23.6,194600.0,18.4032,18.4344,18.3954,18.4188,194600.0
2013-04-11 13:30:00,23.61,23.64,23.6,23.62,160200.0,18.4266,18.45,18.4188,18.4344,160200.0
2013-04-11 14:00:00,23.62,23.66,23.59,23.65,132900.0,18.4344,18.4657,18.411,18.4579,132900.0
2013-04-11 14:30:00,23.66,23.7,23.64,23.7,273100.0,18.4657,18.4969,18.45,18.4969,273100.0
2013-04-11 15:00:00,23.7,23.71,23.62,23.7,359900.0,18.4969,18.5047,18.4344,18.4969,359900.0
2013-04-11 15:30:00,23.7,23.77,23.66,23.75,878600.0,18.4969,18.5515,18.4657,18.5359,878600.0
2013-04-12 09:30:00,23.71,24.0,23.67,23.73,168900.0,18.5047,18.731,18.4735,18.5203,168900.0
2013-04-12 10:00:00,23.73,23.92,23.71,23.91,119100.0,18.5203,18.6686,18.5047,18.6608,119100.0
2013-04-12 10:30:00,23.91,23.91,23.7,23.8,146600.0,18.6608,18.6608,18.4969,18.5749,146600.0
2013-04-12 11:00:00,23.8,23.89,23.69,23.88,121200.0,18.5749,18.6452,18.4891,18.6374,121200.0
2013-04-12 11:30:00,23.87,23.98,23.86,23.97,147400.0,18.6296,18.7154,18.6218,18.7076,147400.0
2013-04-12 12:00:00,23.96,23.96,23.78,23.8,204200.0,18.6998,18.6998,18.5593,18.5749,204200.0
2013-04-12 12:30:00,23.8,23.86,23.78,23.78,136300.0,18.5749,18.6218,18.5593,18.5593,136300.0
2013-04-12 13:00:00,23.79,23.92,23.79,23.83,150100.0,18.5671,18.6686,18.5671,18.5983,150100.0
2013-04-12 13:30:00,23.83,23.87,23.8,23.83,87700.0,18.5983,18.6296,18.5749,18.5983,87700.0
2013-04-12 14:00:00,23.83,23.88,23.78,23.78,109500.0,18.5983,18.6374,18.5593,18.5593,109500.0
2013-04-12 14:30:00,23.78,23.83,23.74,23.79,119200.0,18.5593,18.5983,18.5281,18.5671,119200.0
2013-04-12 15:00:00,23.79,23.93,23.78,23.88,329300.0,18.5671,18.6764,18.5593,18.6374,329300.0
2013-04-12 15:30:00,23.88,23.93,23.84,23.88,562800.0,18.6374,18.6764,18.6061,18.6374,562800.0
2013-04-15 09:30:00,23.85,23.88,23.63,23.68,185100.0,18.6139,18.6374,18.4422,18.4813,185100.0
2013-04-15 10:00:00,23.68,23.7,23.54,23.59,156000.0,18.4813,18.4969,18.372,18.411,156000.0
2013-04-15 10:30:00,23.59,23.6,23.49,23.56,167600.0,18.411,18.4188,18.333,18.3876,167600.0
2013-04-15 11:00:00,23.56,23.63,23.51,23.56,185700.0,18.3876,18.4422,18.3486,18.3876,185700.0
2013-04-15 11:30:00,23.55,23.63,23.36,23.4,214500.0,18.3798,18.4422,18.2315,18.2627,214500.0
2013-04-15 12:00:00,23.39,23.41,23.34,23.37,259800.0,18.2549,18.2705,18.2159,18.2393,259800.0
2013-04-15 12:30:00,23.38,23.4,23.26,23.28,225300.0,18.2471,18.2627,18.1535,18.1691,225300.0
2013-04-15 13:00:00,23.28,23.37,23.25,23.3,254200.0,18.1691,18.2393,18.1457,18.1847,254200.0
2013-04-15 13:30:00,23.3,23.3,23.24,23.3,177600.0,18.1847,18.1847,18.1379,18.1847,177600.0
2013-04-15 14:00:00,23.3,23.3,23.24,23.27,301500.0,18.1847,18.1847,18.1379,18.1613,301500.0
2013-04-15 14:30:00,23.27,23.39,23.25,23.28,370500.0,18.1613,18.2549,18.1457,18.1691,370500.0
2013-04-15 15:00:00,23.28,23.44,23.24,23.38,761600.0,18.1691,18.294,18.1379,18.2471,761600.0
2013-04-15 15:30:00,23.37,23.4,23.24,23.27,926200.0,18.2393,18.2627,18.1379,18.1613,926200.0
2013-04-16 09:30:00,23.43,23.58,23.39,23.5,189600.0,18.2862,18.4032,18.2549,18.3408,189600.0
2013-04-16 10:00:00,23.48,23.6,23.45,23.56,203300.0,18.3252,18.4188,18.3018,18.3876,203300.0
2013-04-16 10:30:00,23.56,23.67,23.56,23.65,238200.0,18.3876,18.4735,18.3876,18.4579,238200.0
2013-04-16 11:00:00,23.66,23.79,23.66,23.78,254900.0,18.4657,18.5671,18.4657,18.5593,254900.0
2013-04-16 11:30:00,23.79,23.8,23.69,23.79,192300.0,18.5671,18.5749,18.4891,18.5671,192300.0
2013-04-16 12:00:00,23.79,23.8,23.66,23.68,402900.0,18.5671,18.5749,18.4657,18.4813,402900.0
2013-04-16 12:30:00,23.68,23.73,23.67,23.72,150400.0,18.4813,18.5203,18.4735,18.5125,150400.0
2013-04-16 13:00:00,23.73,23.73,23.68,23.7,133300.0,18.5203,18.5203,18.4813,18.4969,133300.0
2013-04-16 13:30:00,23.7,23.72,23.62,23.63,162900.0,18.4969,18.5125,18.4344,18.4422,162900.0
2013-04-16 14:00:00,23.63,23.65,23.55,23.58,163500.0,18.4422,18.4579,18.3798,18.4032,163500.0
2013-04-16 14:30:00,23.58,23.63,23.55,23.55,135700.0,18.4032,18.4422,18.3798,18.3798,135700.0
2013-04-16 15:00:00,23.55,23.66,23.54,23.61,263700.0,18.3798,18.4657,18.372,18.4266,263700.0
2013-04-16 15:30:00,23.62,23.71,23.58,23.66,742500.0,18.4344,18.5047,18.4032,18.4657,742500.0
2013-04-17 09:30:00,23.53,23.56,23.24,23.49,290100.0,18.3642,18.3876,18.1379,18.333,290100.0
2013-04-17 10:00:00,23.47,23.57,23.42,23.55,243700.0,18.3174,18.3954,18.2783,18.3798,243700.0
2013-04-17 10:30:00,23.54,23.54,23.35,23.38,245300.0,18.372,18.372,18.2237,18.2471,245300.0
2013-04-17 11:00:00,23.37,23.46,23.3,23.41,199600.0,18.2393,18.3096,18.1847,18.2705,199600.0
2013-04-17 11:30:00,23.41,23.53,23.37,23.47,314600.0,18.2705,18.3642,18.2393,18.3174,314600.0
2013-04-17 12:00:00,23.48,23.5,23.33,23.33,173400.0,18.3252,18.3408,18.2081,18.2081,173400.0
2013-04-17 12:30:00,23.34,23.43,23.34,23.4,156100.0,18.2159,18.2862,18.2159,18.2627,156100.0
2013-04-17 13:00:00,23.39,23.4,23.24,23.29,274800.0,18.2549,18.2627,18.1379,18.1769,274800.0
2013-04-17 13:30:00,23.29,23.47,23.29,23.44,117300.0,18.1769,18.3174,18.1769,18.294,117300.0
2013-04-17 14:00:00,23.44,23.5,23.4,23.46,117000.0,18.294,18.3408,18.2627,18.3096,117000.0
2013-04-17 14:30:00,23.46,23.5,23.37,23.47,141700.0,18.3096,18.3408,18.2393,18.3174,141700.0
2013-04-17 15:00:00,23.48,23.59,23.45,23.53,245500.0,18.3252,18.411,18.3018,18.3642,245500.0
2013-04-17 15:30:00,23.54,23.61,23.47,23.53,660500.0,18.372,18.4266,18.3174,18.3642,660500.0
2013-04-18 09:30:00,23.58,23.61,23.43,23.49,220500.0,18.4032,18.4266,18.2862,18.333,220500.0
2013-04-18 10:00:00,23.48,23.52,23.37,23.46,218000.0,18.3252,18.3564,18.2393,18.3096,218000.0
2013-04-18 10:30:00,23.46,23.55,23.42,23.5,128800.0,18.3096,18.3798,18.2783,18.3408,128800.0
2013-04-18 11:00:00,23.5,23.51,23.44,23.45,94700.0,18.3408,18.3486,18.294,18.3018,94700.0
2013-04-18 11:30:00,23.45,23.48,23.4,23.47,132400.0,18.3018,18.3252,18.2627,18.3174,132400.0
2013-04-18 12:00:00,23.46,23.53,23.46,23.51,78400.0,18.3096,18.3642,18.3096,18.3486,78400.0
2013-04-18 12:30:00,23.5,23.53,23.47,23.49,97200.0,18.3408,18.3642,18.3174,18.333,97200.0
2013-04-18 13:00:00,23.5,23.58,23.5,23.57,80800.0,18.3408,18.4032,18.3408,18.3954,80800.0
2013-04-18 13:30:00,23.57,23.58,23.53,23.55,80000.0,18.3954,18.4032,18.3642,18.3798,80000.0
2013-04-18 14:00:00,23.55,23.57,23.46,23.53,92800.0,18.3798,18.3954,18.3096,18.3642,92800.0
2013-04-18 14:30:00,23.53,23.56,23.46,23.51,125400.0,18.3642,18.3876,18.3096,18.3486,125400.0
2013-04-18 15:00:00,23.52,23.59,23.48,23.53,206600.0,18.3564,18.411,18.3252,18.3642,206600.0
2013-04-18 15:30:00,23.53,23.66,23.53,23.61,720900.0,18.3642,18.4657,18.3642,18.4266,720900.0
2013-04-19 09:30:00,23.72,23.94,23.68,23.93,366800.0,18.5125,18.6842,18.4813,18.6764,366800.0
2013-04-19 10:00:00,23.93,24.05,23.91,24.01,280000.0,18.6764,18.77,18.6608,18.7388,280000.0
2013-04-19 10:30:00,24.0,24.12,24.0,24.06,298500.0,18.731,18.8247,18.731,18.7778,298500.0
2013-04-19 11:00:00,24.07,24.2,24.03,24.13,253700.0,18.7856,18.8871,18.7544,18.8325,253700.0
2013-04-19 11:30:00,24.13,24.14,24.08,24.13,185300.0,18.8325,18.8403,18.7935,18.8325,185300.0
2013-04-19 12:00:00,24.13,24.18,24.1,24.14,338800.0,18.8325,18.8715,18.8091,18.8403,338800.0
2013-04-19 12:30:00,24.13,24.16,24.07,24.15,410500.0,18.8325,18.8559,18.7856,18.8481,410500.0
2013-04-19 13:00:00,24.15,24.19,24.13,24.17,106700.0,18.8481,18.8793,18.8325,18.8637,106700.0
2013-04-19 13:30:00,24.17,24.18,24.1,24.14,81700.0,18.8637,18.8715,18.8091,18.8403,81700.0
2013-04-19 14:00:00,24.14,24.16,24.11,24.13,186000.0,18.8403,18.8559,18.8169,18.8325,186000.0
2013-04-19 14:30:00,24.13,24.15,24.05,24.07,175500.0,18.8325,18.8481,18.77,18.7856,175500.0
2013-04-19 15:00:00,24.07,24.14,24.03,24.13,201800.0,18.7856,18.8403,18.7544,18.8325,201800.0
2013-04-19 15:30:00,24.12,24.15,24.05,24.08,753200.0,18.8247,18.8481,18.77,18.7935,753200.0
2013-04-22 09:30:00,24.11,24.15,23.71,23.87,308300.0,18.8169,18.8481,18.5047,18.6296,308300.0
2013-04-22 10:00:00,23.86,23.98,23.71,23.97,322600.0,18.6218,18.7154,18.5047,18.7076,322600.0
2013-04-22 10:30:00,23.98,24.15,23.93,24.13,240600.0,18.7154,18.8481,18.6764,18.8325,240600.0
2013-04-22 11:00:00,24.12,24.18,24.09,24.17,93300.0,18.8247,18.8715,18.8013,18.8637,93300.0
2013-04-22 11:30:00,24.18,24.22,24.16,24.19,71400.0,18.8715,18.9027,18.8559,18.8793,71400.0
2013-04-22 12:00:00,24.2,24.24,24.19,24.2,59300.0,18.8871,18.9183,18.8793,18.8871,59300.0
2013-04-22 12:30:00,24.21,24.3,24.2,24.28,215900.0,18.8949,18.9652,18.8871,18.9495,215900.0
2013-04-22 13:00:00,24.27,24.32,24.25,24.28,92500.0,18.9417,18.9808,18.9261,18.9495,92500.0
2013-04-22 13:30:00,24.28,24.29,24.24,24.24,81600.0,18.9495,18.9573,18.9183,18.9183,81600.0
2013-04-22 14:00:00,24.25,24.34,24.25,24.34,82700.0,18.9261,18.9964,18.9261,18.9964,82700.0
2013-04-22 14:30:00,24.34,24.34,24.23,24.24,189800.0,18.9964,18.9964,18.9105,18.9183,189800.0
2013-04-22 15:00:00,24.23,24.3,24.23,24.3,184200.0,18.9105,18.9652,18.9105,18.9652,184200.0
2013-04-22 15:30:00,24.3,24.33,24.25,24.26,372000.0,18.9652,18.9886,18.9261,18.9339,372000.0
2013-04-23 09:30:00,24.32,24.59,24.31,24.51,286900.0,18.9808,19.1915,18.973,19.129,286900.0
2013-04-23 10:00:00,24.5,24.59,24.49,24.58,100600.0,19.1212,19.1915,19.1134,19.1837,100600.0
2013-04-23 10:30:00,24.58,24.65,24.55,24.55,112200.0,19.1837,19.2383,19.1603,19.1603,112200.0
2013-04-23 11:00:00,24.54,24.74,24.54,24.72,191900.0,19.1525,19.3086,19.1525,19.2929,191900.0
2013-04-23 11:30:00,24.71,24.75,24.59,24.6,173600.0,19.2851,19.3164,19.1915,19.1993,173600.0
2013-04-23 12:00:00,24.6,24.72,24.59,24.72,248900.0,19.1993,19.2929,19.1915,19.2929,248900.0
2013-04-23 12:30:00,24.72,24.78,24.69,24.74,240700.0,19.2929,19.3398,19.2695,19.3086,240700.0
2013-04-23 13:00:00,24.74,24.75,24.46,24.58,297100.0,19.3086,19.3164,19.09,19.1837,297100.0
2013-04-23 13:30:00,24.59,24.59,24.49,24.58,111500.0,19.1915,19.1915,19.1134,19.1837,111500.0
2013-04-23 14:00:00,24.58,24.59,24.5,24.57,118500.0,19.1837,19.1915,19.1212,19.1759,118500.0
2013-04-23 14:30:00,24.57,24.64,24.54,24.64,130800.0,19.1759,19.2305,19.1525,19.2305,130800.0
2013-04-23 15:00:00,24.64,24.69,24.61,24.68,202600.0,19.2305,19.2695,19.2071,19.2617,202600.0
2013-04-23 15:30:00,24.68,24.68,24.61,24.62,575700.0,19.2617,19.2617,19.2071,19.2149,575700.0
2013-04-24 09:30:00,24.7,24.95,24.66,24.89,417800.0,19.2773,19.4725,19.2461,19.4256,417800.0
2013-04-24 10:00:00,24.89,24.93,24.8,24.83,256600.0,19.4256,19.4568,19.3554,19.3788,256600.0
2013-04-24 10:30:00,24.83,24.98,24.83,24.95,196000.0,19.3788,19.4959,19.3788,19.4725,196000.0
2013-04-24 11:00:00,24.96,24.97,24.79,24.79,263400.0,19.4803,19.4881,19.3476,19.3476,263400.0
2013-04-24 11:30:00,24.8,24.81,24.73,24.74,59000.0,19.3554,19.3632,19.3007,19.3086,59000.0
2013-04-24 12:00:00,24.74,24.77,24.72,24.72,50700.0,19.3086,19.332,19.2929,19.2929,50700.0
2013-04-24 12:30:00,24.73,24.73,24.65,24.69,56700.0,19.3007,19.3007,19.2383,19.2695,56700.0
2013-04-24 13:00:00,24.68,24.82,24.68,24.81,201400.0,19.2617,19.371,19.2617,19.3632,201400.0
2013-04-24 13:30:00,24.8,24.83,24.75,24.82,246600.0,19.3554,19.3788,19.3164,19.371,246600.0
2013-04-24 14:00:00,24.82,24.97,24.81,24.93,346100.0,19.371,19.4881,19.3632,19.4568,346100.0
2013-04-24 14:30:00,24.94,24.95,24.84,24.95,200700.0,19.4646,19.4725,19.3866,19.4725,200700.0
2013-04-24 15:00:00,24.94,24.95,24.8,24.8,220600.0,19.4646,19.4725,19.3554,19.3554,220600.0
2013-04-24 15:30:00,24.8,24.85,24.75,24.82,512200.0,19.3554,19.3944,19.3164,19.371,512200.0
2013-04-25 09:30:00,24.88,24.97,24.71,24.72,147100.0,19.4178,19.4881,19.2851,19.2929,147100.0
2013-04-25 10:00:00,24.72,24.77,24.66,24.71,207400.0,19.2929,19.332,19.2461,19.2851,207400.0
2013-04-25 10:30:00,24.71,24.83,24.71,24.8,118500.0,19.2851,19.3788,19.2851,19.3554,118500.0
2013-04-25 11:00:00,24.8,24.84,24.76,24.8,498300.0,19.3554,19.3866,19.3242,19.3554,498300.0
2013-04-25 11:30:00,24.81,24.89,24.8,24.88,113100.0,19.3632,19.4256,19.3554,19.4178,113100.0
2013-04-25 12:00:00,24.89,24.98,24.87,24.96,109100.0,19.4256,19.4959,19.41,19.4803,109100.0
2013-04-25 12:30:00,24.96,24.98,24.95,24.97,61000.0,19.4803,19.4959,19.4725,19.4881,61000.0
2013-04-25 13:00:00,24.96,24.98,24.93,24.96,80000.0,19.4803,19.4959,19.4568,19.4803,80000.0
2013-04-25 13:30:00,24.95,24.96,24.93,24.95,149200.0,19.4725,19.4803,19.4568,19.4725,149200.0
2013-04-25 14:00:00,24.95,24.96,24.93,24.94,104300.0,19.4725,19.4803,19.4568,19.4646,104300.0
2013-04-25 14:30:00,24.94,24.95,24.86,24.9,143000.0,19.4646,19.4725,19.4022,19.4334,143000.0
2013-04-25 15:00:00,24.9,24.92,24.84,24.87,157600.0,19.4334,19.449,19.3866,19.41,157600.0
2013-04-25 15:30:00,24.88,24.9,24.83,24.87,317800.0,19.4178,19.4334,19.3788,19.41,317800.0
2013-04-26 09:30:00,24.89,24.99,24.87,24.98,79500.0,19.4256,19.5037,19.41,19.4959,79500.0
2013-04-26 10:00:00,24.98,24.99,24.91,24.96,77300.0,19.4959,19.5037,19.4412,19.4803,77300.0
2013-04-26 10:30:00,24.96,24.99,24.81,24.84,113900.0,19.4803,19.5037,19.3632,19.3866,113900.0
2013-04-26 11:00:00,24.83,24.84,24.74,24.76,91300.0,19.3788,19.3866,19.3086,19.3242,91300.0
2013-04-26 11:30:00,24.76,24.79,24.74,24.79,55800.0,19.3242,19.3476,19.3086,19.3476,55800.0
2013-04-26 12:00:00,24.8,24.8,24.72,24.73,66000.0,19.3554,19.3554,19.2929,19.3007,66000.0
2013-04-26 12:30:00,24.73,24.76,24.7,24.75,35400.0,19.3007,19.3242,19.2773,19.3164,35400.0
2013-04-26 13:00:00,24.75,24.77,24.72,24.75,58700.0,19.3164,19.332,19.2929,19.3164,58700.0
2013-04-26 13:30:00,24.75,24.77,24.71,24.71,77400.0,19.3164,19.332,19.2851,19.2851,77400.0
2013-04-26 14:00:00,24.72,24.73,24.69,24.71,70100.0,19.2929,19.3007,19.2695,19.2851,70100.0
2013-04-26 14:30:00,24.72,24.76,24.71,24.71,86400.0,19.2929,19.3242,19.2851,19.2851,86400.0
2013-04-26 15:00:00,24.71,24.77,24.71,24.77,188400.0,19.2851,19.332,19.2851,19.332,188400.0
2013-04-26 15:30:00,24.77,24.78,24.72,24.73,411400.0,19.332,19.3398,19.2929,19.3007,411400.0
2013-04-29 09:30:00,24.81,24.84,24.69,24.7,97500.0,19.3632,19.3866,19.2695,19.2773,97500.0
2013-04-29 10:00:00,24.7,24.74,24.61,24.61,116800.0,19.2773,19.3086,19.2071,19.2071,116800.0
2013-04-29 10:30:00,24.61,24.69,24.61,24.63,117300.0,19.2071,19.2695,19.2071,19.2227,117300.0
2013-04-29 11:00:00,24.63,24.74,24.58,24.72,146900.0,19.2227,19.3086,19.1837,19.2929,146900.0
2013-04-29 11:30:00,24.71,24.71,24.64,24.67,229900.0,19.2851,19.2851,19.2305,19.2539,229900.0
2013-04-29 12:00:00,24.67,24.68,24.6,24.61,137700.0,19.2539,19.2617,19.1993,19.2071,137700.0
2013-04-29 12:30:00,24.6,24.61,24.55,24.55,111900.0,19.1993,19.2071,19.1603,19.1603,111900.0
2013-04-29 13:00:00,24.55,24.57,24.49,24.49,211600.0,19.1603,19.1759,19.1134,19.1134,211600.0
2013-04-29 13:30:00,24.49,24.54,24.47,24.53,300400.0,19.1134,19.1525,19.0978,19.1447,300400.0
2013-04-29 14:00:00,24.52,24.52,24.48,24.48,270900.0,19.1369,19.1369,19.1056,19.1056,270900.0
2013-04-29 14:30:00,24.48,24.52,24.48,24.48,157600.0,19.1056,19.1369,19.1056,19.1056,157600.0
2013-04-29 15:00:00,24.48,24.52,24.45,24.51,346200.0,19.1056,19.1369,19.0822,19.129,346200.0
2013-04-29 15:30:00,24.51,24.52,24.46,24.49,679000.0,19.129,19.1369,19.09,19.1134,679000.0
2013-04-30 09:30:00,24.49,24.65,24.4,24.43,150800.0,19.1134,19.2383,19.0432,19.0666,150800.0
2013-04-30 10:00:00,24.43,24.45,24.32,24.35,171900.0,19.0666,19.0822,18.9808,19.0042,171900.0
2013-04-30 10:30:00,24.35,24.47,24.35,24.41,193300.0,19.0042,19.0978,19.0042,19.051,193300.0
2013-04-30 11:00:00,24.41,24.49,24.4,24.43,73100.0,19.051,19.1134,19.0432,19.0666,73100.0
2013-04-30 11:30:00,24.44,24.53,24.43,24.46,130100.0,19.0744,19.1447,19.0666,19.09,130100.0
2013-04-30 12:00:00,24.46,24.48,24.45,24.48,60700.0,19.09,19.1056,19.0822,19.1056,60700.0
2013-04-30 12:30:00,24.48,24.58,24.47,24.52,94600.0,19.1056,19.1837,19.0978,19.1369,94600.0
2013-04-30 13:00:00,24.53,24.53,24.48,24.49,50700.0,19.1447,19.1447,19.1056,19.1134,50700.0
2013-04-30 13:30:00,24.49,24.52,24.47,24.51,45500.0,19.1134,19.1369,19.0978,19.129,45500.0
2013-04-30 14:00:00,24.51,24.57,24.48,24.57,120600.0,19.129,19.1759,19.1056,19.1759,120600.0
2013-04-30 14:30:00,24.57,24.57,24.51,24.51,92000.0,19.1759,19.1759,19.129,19.129,92000.0
2013-04-30 15:00:00,24.52,24.58,24.49,24.58,74700.0,19.1369,19.1837,19.1134,19.1837,74700.0
2013-04-30 15:30:00,24.57,24.66,24.54,24.63,445600.0,19.1759,19.2461,19.1525,19.2227,445600.0
2013-05-01 09:30:00,24.52,24.62,24.34,24.41,205400.0,19.1369,19.2149,18.9964,19.051,205400.0
2013-05-01 10:00:00,24.42,24.45,24.28,24.28,117200.0,19.0588,19.0822,18.9495,18.9495,117200.0
2013-05-01 10:30:00,24.29,24.39,24.28,24.36,140600.0,18.9573,19.0354,18.9495,19.012,140600.0
2013-05-01 11:00:00,24.37,24.41,24.36,24.4,89300.0,19.0198,19.051,19.012,19.0432,89300.0
2013-05-01 11:30:00,24.41,24.5,24.4,24.5,126700.0,19.051,19.1212,19.0432,19.1212,126700.0
2013-05-01 12:00:00,24.5,24.53,24.48,24.51,43200.0,19.1212,19.1447,19.1056,19.129,43200.0
2013-05-01 12:30:00,24.52,24.52,24.43,24.43,50100.0,19.1369,19.1369,19.0666,19.0666,50100.0
2013-05-01 13:00:00,24.44,24.56,24.43,24.51,135300.0,19.0744,19.1681,19.0666,19.129,135300.0
2013-05-01 13:30:00,24.52,24.55,24.41,24.49,138600.0,19.1369,19.1603,19.051,19.1134,138600.0
2013-05-01 14:00:00,24.49,24.55,24.45,24.52,93800.0,19.1134,19.1603,19.0822,19.1369,93800.0
2013-05-01 14:30:00,24.52,24.53,24.44,24.45,113100.0,19.1369,19.1447,19.0744,19.0822,113100.0
2013-05-01 15:00:00,24.45,24.5,24.37,24.39,149200.0,19.0822,19.1212,19.0198,19.0354,149200.0
2013-05-01 15:30:00,24.39,24.44,24.35,24.39,252700.0,19.0354,19.0744,19.0042,19.0354,252700.0
2013-05-02 09:30:00,24.4,24.49,24.35,24.37,88800.0,19.0432,19.1134,19.0042,19.0198,88800.0
2013-05-02 10:00:00,24.37,24.6,24.37,24.53,148800.0,19.0198,19.1993,19.0198,19.1447,148800.0
2013-05-02 10:30:00,24.54,24.58,24.48,24.48,181500.0,19.1525,19.1837,19.1056,19.1056,181500.0
2013-05-02 11:00:00,24.48,24.66,24.46,24.65,127400.0,19.1056,19.2461,19.09,19.2383,127400.0
2013-05-02 11:30:00,24.65,24.66,24.61,24.63,104100.0,19.2383,19.2461,19.2071,19.2227,104100.0
2013-05-02 12:00:00,24.62,24.64,24.58,24.6,54500.0,19.2149,19.2305,19.1837,19.1993,54500.0
2013-05-02 12:30:00,24.59,24.61,24.57,24.58,72300.0,19.1915,19.2071,19.1759,19.1837,72300.0
2013-05-02 13:00:00,24.58,24.62,24.54,24.62,71700.0,19.1837,19.2149,19.1525,19.2149,71700.0
2013-05-02 13:30:00,24.61,24.65,24.6,24.62,128800.0,19.2071,19.2383,19.1993,19.2149,128800.0
2013-05-02 14:00:00,24.62,24.62,24.6,24.61,94700.0,19.2149,19.2149,19.1993,19.2071,94700.0
2013-05-02 14:30:00,24.61,24.66,24.6,24.65,79100.0,19.2071,19.2461,19.1993,19.2383,79100.0
2013-05-02 15:00:00,24.65,24.67,24.6,24.62,163900.0,19.2383,19.2539,19.1993,19.2149,163900.0
2013-05-02 15:30:00,24.62,24.68,24.61,24.61,425500.0,19.2149,19.2617,19.2071,19.2071,425500.0
2013-05-03 09:30:00,24.8,24.98,24.73,24.82,187300.0,19.3554,19.4959,19.3007,19.371,187300.0
2013-05-03 10:00:00,24.82,25.0,24.79,24.98,221300.0,19.371,19.5115,19.3476,19.4959,221300.0
2013-05-03 10:30:00,24.97,25.0,24.9,24.96,168300.0,19.4881,19.5115,19.4334,19.4803,168300.0
2013-05-03 11:00:00,24.96,25.12,24.96,25.05,293100.0,19.4803,19.6051,19.4803,19.5505,293100.0
2013-05-03 11:30:00,25.06,25.08,24.91,24.98,75800.0,19.5583,19.5739,19.4412,19.4959,75800.0
2013-05-03 12:00:00,24.98,25.01,24.83,24.87,175900.0,19.4959,19.5193,19.3788,19.41,175900.0
2013-05-03 12:30:00,24.87,25.02,24.86,24.97,93000.0,19.41,19.5271,19.4022,19.4881,93000.0
2013-05-03 13:00:00,24.97,25.01,24.91,24.93,186000.0,19.4881,19.5193,19.4412,19.4568,186000.0
2013-05-03 13:30:00,24.91,24.94,24.9,24.94,94200.0,19.4412,19.4646,19.4334,19.4646,94200.0
2013-05-03 14:00:00,24.94,25.04,24.86,24.86,343400.0,19.4646,19.5427,19.4022,19.4022,343400.0
2013-05-03 14:30:00,24.87,25.03,24.81,25.01,237600.0,19.41,19.5349,19.3632,19.5193,237600.0
2013-05-03 15:00:00,25.01,25.01,24.91,24.92,194700.0,19.5193,19.5193,19.4412,19.449,194700.0
2013-05-03 15:30:00,24.92,25.01,24.9,24.92,435000.0,19.449,19.5193,19.4334,19.449,435000.0
2013-05-06 09:30:00,23.93,24.15,23.39,23.66,2220500.0,18.6764,18.8481,18.2549,18.4657,2220500.0
2013-05-06 10:00:00,23.67,23.82,23.53,23.71,1238600.0,18.4735,18.5905,18.3642,18.5047,1238600.0
2013-05-06 10:30:00,23.71,23.76,23.51,23.71,1313800.0,18.5047,18.5437,18.3486,18.5047,1313800.0
2013-05-06 11:00:00,23.71,23.95,23.62,23.83,840500.0,18.5047,18.692,18.4344,18.5983,840500.0
2013-05-06 11:30:00,23.82,23.88,23.63,23.8,541900.0,18.5905,18.6374,18.4422,18.5749,541900.0
2013-05-06 12:00:00,23.8,23.92,23.68,23.89,602100.0,18.5749,18.6686,18.4813,18.6452,602100.0
2013-05-06 12:30:00,23.89,23.95,23.81,23.92,539600.0,18.6452,18.692,18.5827,18.6686,539600.0
2013-05-06 13:00:00,23.91,24.0,23.81,23.93,518400.0,18.6608,18.731,18.5827,18.6764,518400.0
2013-05-06 13:30:00,23.92,24.23,23.86,24.14,637400.0,18.6686,18.9105,18.6218,18.8403,637400.0
2013-05-06 14:00:00,24.13,24.16,24.01,24.11,724000.0,18.8325,18.8559,18.7388,18.8169,724000.0
2013-05-06 14:30:00,24.1,24.11,23.99,24.02,546500.0,18.8091,18.8169,18.7232,18.7466,546500.0
2013-05-06 15:00:00,24.03,24.08,23.92,24.0,802800.0,18.7544,18.7935,18.6686,18.731,802800.0
2013-05-06 15:30:00,24.0,24.09,23.97,24.09,1642500.0,18.731,18.8013,18.7076,18.8013,1642500.0
2013-05-07 09:30:00,24.42,24.64,24.35,24.44,645900.0,19.0588,19.2305,19.0042,19.0744,645900.0
2013-05-07 10:00:00,24.44,24.46,24.29,24.37,359100.0,19.0744,19.09,18.9573,19.0198,359100.0
2013-05-07 10:30:00,24.37,24.44,24.32,24.37,404100.0,19.0198,19.0744,18.9808,19.0198,404100.0
2013-05-07 11:00:00,24.37,24.54,24.36,24.54,399100.0,19.0198,19.1525,19.012,19.1525,399100.0
2013-05-07 11:30:00,24.54,24.64,24.53,24.63,200000.0,19.1525,19.2305,19.1447,19.2227,200000.0
2013-05-07 12:00:00,24.64,24.77,24.62,24.67,214000.0,19.2305,19.332,19.2149,19.2539,214000.0
2013-05-07 12:30:00,24.66,24.68,24.54,24.54,175400.0,19.2461,19.2617,19.1525,19.1525,175400.0
2013-05-07 13:00:00,24.54,24.57,24.47,24.49,293000.0,19.1525,19.1759,19.0978,19.1134,293000.0
2013-05-07 13:30:00,24.48,24.56,24.48,24.53,213400.0,19.1056,19.1681,19.1056,19.1447,213400.0
2013-05-07 14:00:00,24.53,24.53,24.47,24.53,306900.0,19.1447,19.1447,19.0978,19.1447,306900.0
2013-05-07 14:30:00,24.53,24.53,24.42,24.51,319300.0,19.1447,19.1447,19.0588,19.129,319300.0
2013-05-07 15:00:00,24.51,24.56,24.41,24.51,623200.0,19.129,19.1681,19.051,19.129,623200.0
2013-05-07 15:30:00,24.5,24.62,24.49,24.6,864800.0,19.1212,19.2149,19.1134,19.1993,864800.0
2013-05-08 09:30:00,24.61,24.84,24.55,24.83,296100.0,19.2071,19.3866,19.1603,19.3788,296100.0
2013-05-08 10:00:00,24.83,24.98,24.83,24.86,360500.0,19.3788,19.4959,19.3788,19.4022,360500.0
2013-05-08 10:30:00,24.86,24.98,24.85,24.93,360300.0,19.4022,19.4959,19.3944,19.4568,360300.0
2013-05-08 11:00:00,24.93,25.0,24.92,24.96,350200.0,19.4568,19.5115,19.449,19.4803,350200.0
2013-05-08 11:30:00,24.96,25.01,24.91,24.92,310900.0,19.4803,19.5193,19.4412,19.449,310900.0
2013-05-08 12:00:00,24.92,24.95,24.88,24.92,194900.0,19.449,19.4725,19.4178,19.449,194900.0
2013-05-08 12:30:00,24.92,24.99,24.87,24.96,328000.0,19.449,19.5037,19.41,19.4803,328000.0
2013-05-08 13:00:00,24.96,25.08,24.94,25.05,417000.0,19.4803,19.5739,19.4646,19.5505,417000.0
2013-05-08 13:30:00,25.05,25.17,25.05,25.13,667200.0,19.5505,19.6442,19.5505,19.6129,667200.0
2013-05-08 14:00:00,25.13,25.22,25.1,25.22,501000.0,19.6129,19.6832,19.5895,19.6832,501000.0
2013-05-08 14:30:00,25.21,25.22,25.0,25.02,533700.0,19.6754,19.6832,19.5115,19.5271,533700.0
2013-05-08 15:00:00,25.03,25.05,25.02,25.05,450100.0,19.5349,19.5505,19.5271,19.5505,450100.0
2013-05-08 15:30:00,25.05,25.11,25.01,25.02,1025700.0,19.5505,19.5973,19.5193,19.5271,1025700.0
2013-05-09 09:30:00,25.08,25.21,25.08,25.16,190800.0,19.5739,19.6754,19.5739,19.6363,190800.0
2013-05-09 10:00:00,25.16,25.17,25.06,25.07,145900.0,19.6363,19.6442,19.5583,19.5661,145900.0
2013-05-09 10:30:00,25.06,25.22,25.06,25.14,385600.0,19.5583,19.6832,19.5583,19.6207,385600.0
2013-05-09 11:00:00,25.13,25.22,25.07,25.15,201600.0,19.6129,19.6832,19.5661,19.6285,201600.0
2013-05-09 11:30:00,25.14,25.14,25.06,25.09,269900.0,19.6207,19.6207,19.5583,19.5817,269900.0
2013-05-09 12:00:00,25.09,25.12,25.06,25.1,638800.0,19.5817,19.6051,19.5583,19.5895,638800.0
2013-05-09 12:30:00,25.09,25.13,25.07,25.11,133100.0,19.5817,19.6129,19.5661,19.5973,133100.0
2013-05-09 13:00:00,25.12,25.12,25.04,25.06,275600.0,19.6051,19.6051,19.5427,19.5583,275600.0
2013-05-09 13:30:00,25.06,25.1,24.99,24.99,200500.0,19.5583,19.5895,19.5037,19.5037,200500.0
2013-05-09 14:00:00,25.0,25.01,24.96,24.98,181700.0,19.5115,19.5193,19.4803,19.4959,181700.0
2013-05-09 14:30:00,24.97,25.0,24.85,24.85,603900.0,19.4881,19.5115,19.3944,19.3944,603900.0
2013-05-09 15:00:00,24.85,24.95,24.82,24.95,534900.0,19.3944,19.4725,19.371,19.4725,534900.0
2013-05-09 15:30:00,24.95,24.95,24.87,24.89,792200.0,19.4725,19.4725,19.41,19.4256,792200.0
2013-05-10 09:30:00,24.92,24.96,24.82,24.87,301600.0,19.449,19.4803,19.371,19.41,301600.0
2013-05-10 10:00:00,24.87,24.87,24.7,24.75,583100.0,19.41,19.41,19.2773,19.3164,583100.0
2013-05-10 10:30:00,24.74,24.82,24.67,24.79,290500.0,19.3086,19.371,19.2539,19.3476,290500.0
2013-05-10 11:00:00,24.79,24.79,24.66,24.7,450600.0,19.3476,19.3476,19.2461,19.2773,450600.0
2013-05-10 11:30:00,24.7,24.77,24.6,24.69,379100.0,19.2773,19.332,19.1993,19.2695,379100.0
2013-05-10 12:00:00,24.68,24.71,24.59,24.68,438700.0,19.2617,19.2851,19.1915,19.2617,438700.0
2013-05-10 12:30:00,24.68,24.75,24.64,24.7,319500.0,19.2617,19.3164,19.2305,19.2773,319500.0
2013-05-10 13:00:00,24.7,24.74,24.68,24.73,208300.0,19.2773,19.3086,19.2617,19.3007,208300.0
2013-05-10 13:30:00,24.73,24.74,24.67,24.69,223500.0,19.3007,19.3086,19.2539,19.2695,223500.0
2013-05-10 14:00:00,24.69,24.73,24.67,24.7,290600.0,19.2695,19.3007,19.2539,19.2773,290600.0
2013-05-10 14:30:00,24.69,24.75,24.68,24.71,503300.0,19.2695,19.3164,19.2617,19.2851,503300.0
2013-05-10 15:00:00,24.7,24.79,24.69,24.71,350200.0,19.2773,19.3476,19.2695,19.2851,350200.0
2013-05-10 15:30:00,24.71,24.8,24.7,24.75,592400.0,19.2851,19.3554,19.2773,19.3164,592400.0
2013-05-13 09:30:00,24.63,24.7,24.53,24.55,320500.0,19.2227,19.2773,19.1447,19.1603,320500.0
2013-05-13 10:00:00,24.54,24.63,24.48,24.61,291600.0,19.1525,19.2227,19.1056,19.2071,291600.0
2013-05-13 10:30:00,24.61,24.61,24.49,24.53,112300.0,19.2071,19.2071,19.1134,19.1447,112300.0
2013-05-13 11:00:00,24.53,24.6,24.48,24.51,393600.0,19.1447,19.1993,19.1056,19.129,393600.0
2013-05-13 11:30:00,24.52,24.64,24.52,24.57,177800.0,19.1369,19.2305,19.1369,19.1759,177800.0
2013-05-13 12:00:00,24.56,24.62,24.55,24.56,71100.0,19.1681,19.2149,19.1603,19.1681,71100.0
2013-05-13 12:30:00,24.56,24.58,24.53,24.55,49400.0,19.1681,19.1837,19.1447,19.1603,49400.0
2013-05-13 13:00:00,24.55,24.57,24.5,24.5,76300.0,19.1603,19.1759,19.1212,19.1212,76300.0
2013-05-13 13:30:00,24.5,24.55,24.5,24.55,97400.0,19.1212,19.1603,19.1212,19.1603,97400.0
2013-05-13 14:00:00,24.54,24.61,24.53,24.6,244400.0,19.1525,19.2071,19.1447,19.1993,244400.0
2013-05-13 14:30:00,24.6,24.63,24.52,24.55,336300.0,19.1993,19.2227,19.1369,19.1603,336300.0
2013-05-13 15:00:00,24.56,24.59,24.52,24.52,225800.0,19.1681,19.1915,19.1369,19.1369,225800.0
2013-05-13 15:30:00,24.52,24.61,24.52,24.59,464900.0,19.1369,19.2071,19.1369,19.1915,464900.0
2013-05-14 09:30:00,24.68,25.1,24.68,25.08,782400.0,19.2617,19.5895,19.2617,19.5739,782400.0
2013-05-14 10:00:00,25.09,25.17,25.05,25.05,800100.0,19.5817,19.6442,19.5505,19.5505,800100.0
2013-05-14 10:30:00,25.05,25.06,24.97,25.0,272000.0,19.5505,19.5583,19.4881,19.5115,272000.0
2013-05-14 11:00:00,24.99,25.02,24.92,24.94,280700.0,19.5037,19.5271,19.449,19.4646,280700.0
2013-05-14 11:30:00,24.94,25.11,24.94,25.1,341500.0,19.4646,19.5973,19.4646,19.5895,341500.0
2013-05-14 12:00:00,25.1,25.16,25.05,25.08,325900.0,19.5895,19.6363,19.5505,19.5739,325900.0
2013-05-14 12:30:00,25.09,25.15,25.05,25.09,241600.0,19.5817,19.6285,19.5505,19.5817,241600.0
2013-05-14 13:00:00,25.09,25.11,25.04,25.05,338200.0,19.5817,19.5973,19.5427,19.5505,338200.0
2013-05-14 13:30:00,25.05,25.06,24.98,25.0,498800.0,19.5505,19.5583,19.4959,19.5115,498800.0
2013-05-14 14:00:00,25.01,25.03,24.97,25.0,332000.0,19.5193,19.5349,19.4881,19.5115,332000.0
2013-05-14 14:30:00,25.0,25.03,24.83,24.85,1109600.0,19.5115,19.5349,19.3788,19.3944,1109600.0
2013-05-14 15:00:00,24.85,24.89,24.78,24.85,867400.0,19.3944,19.4256,19.3398,19.3944,867400.0
2013-05-14 15:30:00,24.85,24.98,24.83,24.92,1709300.0,19.3944,19.4959,19.3788,19.449,1709300.0
2013-05-15 09:30:00,24.88,25.0,24.8,24.95,470100.0,19.4178,19.5115,19.3554,19.4725,470100.0
2013-05-15 10:00:00,24.94,25.0,24.92,24.95,490600.0,19.4646,19.5115,19.449,19.4725,490600.0
2013-05-15 10:30:00,24.95,25.01,24.91,25.01,495200.0,19.4725,19.5193,19.4412,19.5193,495200.0
2013-05-15 11:00:00,25.02,25.13,25.02,25.05,412600.0,19.5271,19.6129,19.5271,19.5505,412600.0
2013-05-15 11:30:00,25.05,25.08,25.0,25.02,921800.0,19.5505,19.5739,19.5115,19.5271,921800.0
2013-05-15 12:00:00,25.02,25.05,24.95,25.01,612200.0,19.5271,19.5505,19.4725,19.5193,612200.0
2013-05-15 12:30:00,25.01,25.03,24.98,24.98,615200.0,19.5193,19.5349,19.4959,19.4959,615200.0
2013-05-15 13:00:00,24.99,25.03,24.98,25.0,347700.0,19.5037,19.5349,19.4959,19.5115,347700.0
2013-05-15 13:30:00,25.0,25.05,24.95,25.02,273200.0,19.5115,19.5505,19.4725,19.5271,273200.0
2013-05-15 14:00:00,25.01,25.08,24.97,25.05,397200.0,19.5193,19.5739,19.4881,19.5505,397200.0
2013-05-15 14:30:00,25.04,25.07,24.98,25.01,400500.0,19.5427,19.5661,19.4959,19.5193,400500.0
2013-05-15 15:00:00,25.0,25.02,24.96,25.0,420200.0,19.5115,19.5271,19.4803,19.5115,420200.0
2013-05-15 15:30:00,25.0,25.08,24.98,25.01,2846600.0,19.5115,19.5739,19.4959,19.5193,2846600.0
2013-05-16 09:30:00,25.0,25.16,24.98,25.09,393400.0,19.5115,19.6363,19.4959,19.5817,393400.0
2013-05-16 10:00:00,25.09,25.13,24.96,25.04,861200.0,19.5817,19.6129,19.4803,19.5427,861200.0
2013-05-16 10:30:00,25.05,25.08,25.03,25.04,515000.0,19.5505,19.5739,19.5349,19.5427,515000.0
2013-05-16 11:00:00,25.05,25.12,25.04,25.12,258800.0,19.5505,19.6051,19.5427,19.6051,258800.0
2013-05-16 11:30:00,25.11,25.13,25.07,25.11,253400.0,19.5973,19.6129,19.5661,19.5973,253400.0
2013-05-16 12:00:00,25.11,25.14,25.06,25.07,153900.0,19.5973,19.6207,19.5583,19.5661,153900.0
2013-05-16 12:30:00,25.07,25.16,25.06,25.12,895500.0,19.5661,19.6363,19.5583,19.6051,895500.0
2013-05-16 13:00:00,25.12,25.16,25.07,25.07,348900.0,19.6051,19.6363,19.5661,19.5661,348900.0
2013-05-16 13:30:00,25.08,25.1,24.99,24.99,165900.0,19.5739,19.5895,19.5037,19.5037,165900.0
2013-05-16 14:00:00,25.0,25.09,24.99,25.07,181400.0,19.5115,19.5817,19.5037,19.5661,181400.0
2013-05-16 14:30:00,25.05,25.08,24.98,24.98,126800.0,19.5505,19.5739,19.4959,19.4959,126800.0
2013-05-16 15:00:00,24.98,25.02,24.95,25.01,229100.0,19.4959,19.5271,19.4725,19.5193,229100.0
2013-05-16 15:30:00,25.0,25.01,24.85,24.88,683900.0,19.5115,19.5193,19.3944,19.4178,683900.0
2013-05-17 09:30:00,24.93,25.0,24.86,24.98,220900.0,19.4568,19.5115,19.4022,19.4959,220900.0
2013-05-17 10:00:00,24.97,24.98,24.89,24.89,102200.0,19.4881,19.4959,19.4256,19.4256,102200.0
2013-05-17 10:30:00,24.9,24.97,24.89,24.91,200000.0,19.4334,19.4881,19.4256,19.4412,200000.0
2013-05-17 11:00:00,24.91,24.93,24.84,24.93,313600.0,19.4412,19.4568,19.3866,19.4568,313600.0
2013-05-17 11:30:00,24.93,24.99,24.92,24.95,233000.0,19.4568,19.5037,19.449,19.4725,233000.0
2013-05-17 12:00:00,24.95,25.0,24.95,24.97,175100.0,19.4725,19.5115,19.4725,19.4881,175100.0
2013-05-17 12:30:00,24.96,24.97,24.9,24.92,129800.0,19.4803,19.4881,19.4334,19.449,129800.0
2013-05-17 13:00:00,24.92,24.97,24.89,24.97,144500.0,19.449,19.4881,19.4256,19.4881,144500.0
2013-05-17 13:30:00,24.97,24.98,24.92,24.93,95700.0,19.4881,19.4959,19.449,19.4568,95700.0
2013-05-17 14:00:00,24.93,24.96,24.91,24.92,122200.0,19.4568,19.4803,19.4412,19.449,122200.0
2013-05-17 14:30:00,24.92,24.93,24.82,24.89,315900.0,19.449,19.4568,19.371,19.4256,315900.0
2013-05-17 15:00:00,24.89,24.97,24.89,24.95,278300.0,19.4256,19.4881,19.4256,19.4725,278300.0
2013-05-17 15:30:00,24.95,25.02,24.92,24.94,530900.0,19.4725,19.5271,19.449,19.4646,530900.0
2013-05-20 09:30:00,24.97,25.1,24.9,24.93,294400.0,19.4881,19.5895,19.4334,19.4568,294400.0
2013-05-20 10:00:00,24.93,24.99,24.89,24.91,298500.0,19.4568,19.5037,19.4256,19.4412,298500.0
2013-05-20 10:30:00,24.91,24.96,24.88,24.93,181800.0,19.4412,19.4803,19.4178,19.4568,181800.0
2013-05-20 11:00:00,24.94,24.98,24.89,24.91,157900.0,19.4646,19.4959,19.4256,19.4412,157900.0
2013-05-20 11:30:00,24.92,25.0,24.92,24.95,122100.0,19.449,19.5115,19.449,19.4725,122100.0
2013-05-20 12:00:00,24.95,25.01,24.9,24.91,96700.0,19.4725,19.5193,19.4334,19.4412,96700.0
2013-05-20 12:30:00,24.91,24.91,24.82,24.84,104700.0,19.4412,19.4412,19.371,19.3866,104700.0
2013-05-20 13:00:00,24.84,24.85,24.71,24.75,188700.0,19.3866,19.3944,19.2851,19.3164,188700.0
2013-05-20 13:30:00,24.75,24.82,24.7,24.8,142600.0,19.3164,19.371,19.2773,19.3554,142600.0
2013-05-20 14:00:00,24.8,24.81,24.73,24.78,116200.0,19.3554,19.3632,19.3007,19.3398,116200.0
2013-05-20 14:30:00,24.77,24.8,24.75,24.8,113500.0,19.332,19.3554,19.3164,19.3554,113500.0
2013-05-20 15:00:00,24.79,24.85,24.77,24.78,518300.0,19.3476,19.3944,19.332,19.3398,518300.0
2013-05-20 15:30:00,24.79,24.8,24.72,24.75,640800.0,19.3476,19.3554,19.2929,19.3164,640800.0
2013-05-21 09:30:00,24.84,25.42,24.84,25.31,758300.0,19.3866,19.8393,19.3866,19.7534,758300.0
2013-05-21 10:00:00,25.31,25.33,25.12,25.18,307000.0,19.7534,19.769,19.6051,19.652,307000.0
2013-05-21 10:30:00,25.19,25.2,25.04,25.09,315800.0,19.6598,19.6676,19.5427,19.5817,315800.0
2013-05-21 11:00:00,25.1,25.13,24.99,25.05,335200.0,19.5895,19.6129,19.5037,19.5505,335200.0
2013-05-21 11:30:00,25.06,25.13,25.04,25.05,421900.0,19.5583,19.6129,19.5427,19.5505,421900.0
2013-05-21 12:00:00,25.06,25.14,25.05,25.13,212100.0,19.5583,19.6207,19.5505,19.6129,212100.0
2013-05-21 12:30:00,25.13,25.2,25.11,25.2,174600.0,19.6129,19.6676,19.5973,19.6676,174600.0
2013-05-21 13:00:00,25.2,25.25,25.18,25.22,351500.0,19.6676,19.7066,19.652,19.6832,351500.0
2013-05-21 13:30:00,25.21,25.25,25.17,25.25,259500.0,19.6754,19.7066,19.6442,19.7066,259500.0
2013-05-21 14:00:00,25.25,25.3,25.19,25.29,248800.0,19.7066,19.7456,19.6598,19.7378,248800.0
2013-05-21 14:30:00,25.29,25.36,25.26,25.36,688800.0,19.7378,19.7924,19.7144,19.7924,688800.0
2013-05-21 15:00:00,25.36,25.4,25.3,25.32,579400.0,19.7924,19.8237,19.7456,19.7612,579400.0
2013-05-21 15:30:00,25.32,25.35,25.26,25.27,747200.0,19.7612,19.7846,19.7144,19.7222,747200.0
2013-05-22 09:30:00,25.36,25.53,25.26,25.49,269700.0,19.7924,19.9251,19.7144,19.8939,269700.0
2013-05-22 10:00:00,25.5,25.65,25.49,25.55,340800.0,19.9017,20.0188,19.8939,19.9407,340800.0
2013-05-22 10:30:00,25.55,25.56,25.32,25.35,292700.0,19.9407,19.9485,19.7612,19.7846,292700.0
2013-05-22 11:00:00,25.36,25.46,25.32,25.42,175600.0,19.7924,19.8705,19.7612,19.8393,175600.0
2013-05-22 11:30:00,25.43,25.5,25.4,25.4,142100.0,19.8471,19.9017,19.8237,19.8237,142100.0
2013-05-22 12:00:00,25.4,25.43,25.39,25.42,159900.0,19.8237,19.8471,19.8159,19.8393,159900.0
2013-05-22 12:30:00,25.42,25.51,25.41,25.5,281200.0,19.8393,19.9095,19.8315,19.9017,281200.0
2013-05-22 13:00:00,25.5,25.5,25.34,25.36,223300.0,19.9017,19.9017,19.7768,19.7924,223300.0
2013-05-22 13:30:00,25.36,25.41,25.32,25.4,378400.0,19.7924,19.8315,19.7612,19.8237,378400.0
2013-05-22 14:00:00,25.4,25.46,25.27,25.31,477200.0,19.8237,19.8705,19.7222,19.7534,477200.0
2013-05-22 14:30:00,25.3,25.38,25.26,25.36,342400.0,19.7456,19.808,19.7144,19.7924,342400.0
2013-05-22 15:00:00,25.35,25.41,25.3,25.3,371400.0,19.7846,19.8315,19.7456,19.7456,371400.0
2013-05-22 15:30:00,25.3,25.39,25.26,25.32,888700.0,19.7456,19.8159,19.7144,19.7612,888700.0
2013-05-23 09:30:00,25.08,25.21,24.92,24.94,352000.0,19.5739,19.6754,19.449,19.4646,352000.0
2013-05-23 10:00:00,24.94,25.03,24.88,24.89,444300.0,19.4646,19.5349,19.4178,19.4256,444300.0
2013-05-23 10:30:00,24.9,24.95,24.8,24.81,389900.0,19.4334,19.4725,19.3554,19.3632,389900.0
2013-05-23 11:00:00,24.81,24.91,24.8,24.82,319900.0,19.3632,19.4412,19.3554,19.371,319900.0
2013-05-23 11:30:00,24.82,24.83,24.77,24.81,328900.0,19.371,19.3788,19.332,19.3632,328900.0
2013-05-23 12:00:00,24.81,24.92,24.77,24.89,220600.0,19.3632,19.449,19.332,19.4256,220600.0
2013-05-23 12:30:00,24.89,25.0,24.82,24.98,190600.0,19.4256,19.5115,19.371,19.4959,190600.0
2013-05-23 13:00:00,24.99,25.0,24.89,24.93,155300.0,19.5037,19.5115,19.4256,19.4568,155300.0
2013-05-23 13:30:00,24.92,25.02,24.92,25.02,188500.0,19.449,19.5271,19.449,19.5271,188500.0
2013-05-23 14:00:00,25.02,25.07,24.99,25.0,170300.0,19.5271,19.5661,19.5037,19.5115,170300.0
2013-05-23 14:30:00,24.99,25.08,24.96,24.99,287700.0,19.5037,19.5739,19.4803,19.5037,287700.0
2013-05-23 15:00:00,24.98,25.01,24.88,24.89,343100.0,19.4959,19.5193,19.4178,19.4256,343100.0
2013-05-23 15:30:00,24.89,24.96,24.86,24.93,591600.0,19.4256,19.4803,19.4022,19.4568,591600.0
2013-05-24 09:30:00,24.72,24.79,24.6,24.61,206400.0,19.2929,19.3476,19.1993,19.2071,206400.0
2013-05-24 10:00:00,24.61,24.7,24.54,24.7,172700.0,19.2071,19.2773,19.1525,19.2773,172700.0
2013-05-24 10:30:00,24.7,24.75,24.66,24.71,148600.0,19.2773,19.3164,19.2461,19.2851,148600.0
2013-05-24 11:00:00,24.71,24.8,24.65,24.78,130300.0,19.2851,19.3554,19.2383,19.3398,130300.0
2013-05-24 11:30:00,24.78,24.93,24.78,24.9,116100.0,19.3398,19.4568,19.3398,19.4334,116100.0
2013-05-24 12:00:00,24.89,24.89,24.77,24.8,56300.0,19.4256,19.4256,19.332,19.3554,56300.0
2013-05-24 12:30:00,24.8,24.81,24.71,24.77,52400.0,19.3554,19.3632,19.2851,19.332,52400.0
2013-05-24 13:00:00,24.77,24.87,24.77,24.85,62100.0,19.332,19.41,19.332,19.3944,62100.0
2013-05-24 13:30:00,24.85,24.89,24.84,24.89,76800.0,19.3944,19.4256,19.3866,19.4256,76800.0
2013-05-24 14:00:00,24.89,24.89,24.84,24.86,88800.0,19.4256,19.4256,19.3866,19.4022,88800.0
2013-05-24 14:30:00,24.86,24.9,24.81,24.83,116400.0,19.4022,19.4334,19.3632,19.3788,116400.0
2013-05-24 15:00:00,24.84,24.89,24.81,24.84,185800.0,19.3866,19.4256,19.3632,19.3866,185800.0
2013-05-24 15:30:00,24.84,24.87,24.79,24.86,317900.0,19.3866,19.41,19.3476,19.4022,317900.0
2013-05-28 09:30:00,25.09,25.24,25.03,25.08,187900.0,19.5817,19.6988,19.5349,19.5739,187900.0
2013-05-28 10:00:00,25.09,25.19,25.07,25.12,133200.0,19.5817,19.6598,19.5661,19.6051,133200.0
2013-05-28 10:30:00,25.13,25.14,24.98,24.98,111900.0,19.6129,19.6207,19.4959,19.4959,111900.0
2013-05-28 11:00:00,24.98,25.02,24.91,24.98,140300.0,19.4959,19.5271,19.4412,19.4959,140300.0
2013-05-28 11:30:00,24.98,24.98,24.83,24.83,256000.0,19.4959,19.4959,19.3788,19.3788,256000.0
2013-05-28 12:00:00,24.82,24.88,24.82,24.85,111800.0,19.371,19.4178,19.371,19.3944,111800.0
2013-05-28 12:30:00,24.86,24.88,24.81,24.83,130500.0,19.4022,19.4178,19.3632,19.3788,130500.0
2013-05-28 13:00:00,24.83,24.94,24.82,24.82,193900.0,19.3788,19.4646,19.371,19.371,193900.0
2013-05-28 13:30:00,24.83,24.83,24.73,24.77,182500.0,19.3788,19.3788,19.3007,19.332,182500.0
2013-05-28 14:00:00,24.77,24.79,24.7,24.72,231900.0,19.332,19.3476,19.2773,19.2929,231900.0
2013-05-28 14:30:00,24.71,24.78,24.64,24.77,217900.0,19.2851,19.3398,19.2305,19.332,217900.0
2013-05-28 15:00:00,24.78,24.91,24.77,24.88,410400.0,19.3398,19.4412,19.332,19.4178,410400.0
2013-05-28 15:30:00,24.88,24.94,24.86,24.87,436600.0,19.4178,19.4646,19.4022,19.41,436600.0
2013-05-29 09:30:00,25.85,25.86,25.33,25.33,1285100.0,20.2146,20.2225,19.808,19.808,1285100.0
2013-05-29 10:00:00,25.32,25.38,25.23,25.26,627200.0,19.8002,19.8471,19.7298,19.7533,627200.0
2013-05-29 10:30:00,25.25,25.31,25.14,25.17,437000.0,19.7454,19.7924,19.6594,19.6829,437000.0
2013-05-29 11:00:00,25.17,25.21,25.11,25.2,310900.0,19.6829,19.7142,19.636,19.7063,310900.0
2013-05-29 11:30:00,25.2,25.34,25.19,25.33,266100.0,19.7063,19.8158,19.6985,19.808,266100.0
2013-05-29 12:00:00,25.33,25.35,25.28,25.29,152500.0,19.808,19.8236,19.7689,19.7767,152500.0
2013-05-29 12:30:00,25.29,25.31,25.15,25.27,305700.0,19.7767,19.7924,19.6672,19.7611,305700.0
2013-05-29 13:00:00,25.27,25.51,25.25,25.49,272700.0,19.7611,19.9488,19.7454,19.9331,272700.0
2013-05-29 13:30:00,25.48,25.56,25.42,25.49,430400.0,19.9253,19.9879,19.8784,19.9331,430400.0
2013-05-29 14:00:00,25.48,25.5,25.38,25.39,294100.0,19.9253,19.9409,19.8471,19.8549,294100.0
2013-05-29 14:30:00,25.39,25.42,25.35,25.35,291900.0,19.8549,19.8784,19.8236,19.8236,291900.0
2013-05-29 15:00:00,25.35,25.36,25.34,25.35,325800.0,19.8236,19.8315,19.8158,19.8236,325800.0
2013-05-29 15:30:00,25.35,25.4,25.31,25.35,535600.0,19.8236,19.8627,19.7924,19.8236,535600.0
2013-05-30 09:30:00,25.4,25.57,25.21,25.5,695800.0,19.8627,19.9957,19.7142,19.9409,695800.0
2013-05-30 10:00:00,25.49,25.53,25.42,25.53,494000.0,19.9331,19.9644,19.8784,19.9644,494000.0
2013-05-30 10:30:00,25.53,25.71,25.47,25.66,563800.0,19.9644,20.1052,19.9175,20.0661,563800.0
2013-05-30 11:00:00,25.66,25.66,25.59,25.64,270200.0,20.0661,20.0661,20.0113,20.0504,270200.0
2013-05-30 11:30:00,25.63,25.66,25.6,25.65,272800.0,20.0426,20.0661,20.0191,20.0582,272800.0
2013-05-30 12:00:00,25.64,25.71,25.64,25.7,336600.0,20.0504,20.1052,20.0504,20.0973,336600.0
2013-05-30 12:30:00,25.7,25.76,25.69,25.69,486300.0,20.0973,20.1443,20.0895,20.0895,486300.0
2013-05-30 13:00:00,25.69,25.7,25.62,25.7,174900.0,20.0895,20.0973,20.0348,20.0973,174900.0
2013-05-30 13:30:00,25.7,25.7,25.67,25.69,138300.0,20.0973,20.0973,20.0739,20.0895,138300.0
2013-05-30 14:00:00,25.69,25.7,25.65,25.69,386200.0,20.0895,20.0973,20.0582,20.0895,386200.0
2013-05-30 14:30:00,25.69,25.7,25.64,25.67,178600.0,20.0895,20.0973,20.0504,20.0739,178600.0
2013-05-30 15:00:00,25.66,25.7,25.65,25.66,222800.0,20.0661,20.0973,20.0582,20.0661,222800.0
2013-05-30 15:30:00,25.66,25.69,25.49,25.5,982400.0,20.0661,20.0895,19.9331,19.9409,982400.0
2013-05-31 09:30:00,25.4,25.58,25.31,25.4,248500.0,19.8627,20.0035,19.7924,19.8627,248500.0
2013-05-31 10:00:00,25.4,25.44,25.3,25.31,255400.0,19.8627,19.894,19.7845,19.7924,255400.0
2013-05-31 10:30:00,25.31,25.34,25.16,25.17,212400.0,19.7924,19.8158,19.6751,19.6829,212400.0
2013-05-31 11:00:00,25.17,25.3,25.15,25.21,229100.0,19.6829,19.7845,19.6672,19.7142,229100.0
2013-05-31 11:30:00,25.2,25.23,25.18,25.2,112300.0,19.7063,19.7298,19.6907,19.7063,112300.0
2013-05-31 12:00:00,25.2,25.2,25.11,25.16,122800.0,19.7063,19.7063,19.636,19.6751,122800.0
2013-05-31 12:30:00,25.15,25.2,25.13,25.16,90100.0,19.6672,19.7063,19.6516,19.6751,90100.0
2013-05-31 13:00:00,25.16,25.22,25.16,25.2,85600.0,19.6751,19.722,19.6751,19.7063,85600.0
2013-05-31 13:30:00,25.2,25.22,25.16,25.21,132400.0,19.7063,19.722,19.6751,19.7142,132400.0
2013-05-31 14:00:00,25.21,25.22,25.14,25.2,141900.0,19.7142,19.722,19.6594,19.7063,141900.0
2013-05-31 14:30:00,25.19,25.2,25.06,25.08,219100.0,19.6985,19.7063,19.5969,19.6125,219100.0
2013-05-31 15:00:00,25.07,25.17,25.07,25.1,278300.0,19.6047,19.6829,19.6047,19.6281,278300.0
2013-05-31 15:30:00,25.1,25.13,24.99,25.01,805600.0,19.6281,19.6516,19.5421,19.5578,805600.0
2013-06-03 09:30:00,24.95,25.02,24.49,24.55,429000.0,19.5108,19.5656,19.1511,19.198,429000.0
2013-06-03 10:00:00,24.54,24.87,24.48,24.87,551000.0,19.1902,19.4483,19.1433,19.4483,551000.0
2013-06-03 10:30:00,24.87,24.98,24.76,24.9,303100.0,19.4483,19.5343,19.3623,19.4717,303100.0
2013-06-03 11:00:00,24.91,24.92,24.7,24.73,202000.0,19.4796,19.4874,19.3153,19.3388,202000.0
2013-06-03 11:30:00,24.73,24.83,24.7,24.73,167200.0,19.3388,19.417,19.3153,19.3388,167200.0
2013-06-03 12:00:00,24.73,24.76,24.59,24.64,391400.0,19.3388,19.3623,19.2293,19.2684,391400.0
2013-06-03 12:30:00,24.64,24.7,24.59,24.69,129000.0,19.2684,19.3153,19.2293,19.3075,129000.0
2013-06-03 13:00:00,24.69,24.78,24.67,24.71,145000.0,19.3075,19.3779,19.2919,19.3232,145000.0
2013-06-03 13:30:00,24.71,24.71,24.62,24.66,240900.0,19.3232,19.3232,19.2528,19.2841,240900.0
2013-06-03 14:00:00,24.66,24.71,24.62,24.71,279200.0,19.2841,19.3232,19.2528,19.3232,279200.0
2013-06-03 14:30:00,24.71,24.85,24.69,24.78,283000.0,19.3232,19.4326,19.3075,19.3779,283000.0
2013-06-03 15:00:00,24.79,24.79,24.71,24.75,223400.0,19.3857,19.3857,19.3232,19.3544,223400.0
2013-06-03 15:30:00,24.74,24.87,24.7,24.83,505200.0,19.3466,19.4483,19.3153,19.417,505200.0
2013-06-04 09:30:00,24.75,25.12,24.75,25.0,260300.0,19.3544,19.6438,19.3544,19.5499,260300.0
2013-06-04 10:00:00,25.0,25.06,24.89,25.04,193500.0,19.5499,19.5969,19.4639,19.5812,193500.0
2013-06-04 10:30:00,25.05,25.09,24.94,24.95,287200.0,19.589,19.6203,19.503,19.5108,287200.0
2013-06-04 11:00:00,24.94,25.03,24.91,24.99,163200.0,19.503,19.5734,19.4796,19.5421,163200.0
2013-06-04 11:30:00,24.99,25.09,24.98,24.99,168600.0,19.5421,19.6203,19.5343,19.5421,168600.0
2013-06-04 12:00:00,25.0,25.05,24.93,25.02,152100.0,19.5499,19.589,19.4952,19.5656,152100.0
2013-06-04 12:30:00,25.01,25.07,24.97,25.07,136800.0,19.5578,19.6047,19.5265,19.6047,136800.0
2013-06-04 13:00:00,25.07,25.13,24.94,24.98,161200.0,19.6047,19.6516,19.503,19.5343,161200.0
2013-06-04 13:30:00,24.97,25.04,24.93,25.04,334000.0,19.5265,19.5812,19.4952,19.5812,334000.0
2013-06-04 14:00:00,25.04,25.06,24.95,25.04,271000.0,19.5812,19.5969,19.5108,19.5812,271000.0
2013-06-04 14:30:00,25.04,25.13,25.04,25.09,253800.0,19.5812,19.6516,19.5812,19.6203,253800.0
2013-06-04 15:00:00,25.09,25.18,25.08,25.17,434700.0,19.6203,19.6907,19.6125,19.6829,434700.0
2013-06-04 15:30:00,25.16,25.31,25.14,25.19,839000.0,19.6751,19.7924,19.6594,19.6985,839000.0
2013-06-05 09:30:00,25.1,25.14,24.91,25.09,217600.0,19.6281,19.6594,19.4796,19.6203,217600.0
2013-06-05 10:00:00,25.1,25.15,24.99,24.99,171100.0,19.6281,19.6672,19.5421,19.5421,171100.0
2013-06-05 10:30:00,24.99,25.06,24.91,24.92,184800.0,19.5421,19.5969,19.4796,19.4874,184800.0
2013-06-05 11:00:00,24.9,24.91,24.79,24.8,291500.0,19.4717,19.4796,19.3857,19.3935,291500.0
2013-06-05 11:30:00,24.79,24.9,24.79,24.87,228500.0,19.3857,19.4717,19.3857,19.4483,228500.0
2013-06-05 12:00:00,24.87,24.9,24.79,24.87,174600.0,19.4483,19.4717,19.3857,19.4483,174600.0
2013-06-05 12:30:00,24.87,24.89,24.75,24.79,191200.0,19.4483,19.4639,19.3544,19.3857,191200.0
2013-06-05 13:00:00,24.79,24.93,24.77,24.9,125000.0,19.3857,19.4952,19.3701,19.4717,125000.0
2013-06-05 13:30:00,24.9,24.94,24.75,24.79,162200.0,19.4717,19.503,19.3544,19.3857,162200.0
2013-06-05 14:00:00,24.78,24.84,24.7,24.71,162000.0,19.3779,19.4248,19.3153,19.3232,162000.0
2013-06-05 14:30:00,24.71,24.9,24.69,24.89,254600.0,19.3232,19.4717,19.3075,19.4639,254600.0
2013-06-05 15:00:00,24.89,24.91,24.8,24.86,331500.0,19.4639,19.4796,19.3935,19.4405,331500.0
2013-06-05 15:30:00,24.86,24.91,24.73,24.75,534900.0,19.4405,19.4796,19.3388,19.3544,534900.0
2013-06-06 09:30:00,24.7,24.76,24.57,24.67,128800.0,19.3153,19.3623,19.2137,19.2919,128800.0
2013-06-06 10:00:00,24.67,24.81,24.65,24.73,179800.0,19.2919,19.4014,19.2762,19.3388,179800.0
2013-06-06 10:30:00,24.73,24.77,24.68,24.73,247800.0,19.3388,19.3701,19.2997,19.3388,247800.0
2013-06-06 11:00:00,24.73,24.75,24.63,24.66,138400.0,19.3388,19.3544,19.2606,19.2841,138400.0
2013-06-06 11:30:00,24.66,24.77,24.64,24.65,137800.0,19.2841,19.3701,19.2684,19.2762,137800.0
2013-06-06 12:00:00,24.65,24.68,24.51,24.54,111400.0,19.2762,19.2997,19.1668,19.1902,111400.0
2013-06-06 12:30:00,24.55,24.65,24.52,24.59,94900.0,19.198,19.2762,19.1746,19.2293,94900.0
2013-06-06 13:00:00,24.6,24.69,24.6,24.66,126600.0,19.2371,19.3075,19.2371,19.2841,126600.0
2013-06-06 13:30:00,24.65,24.74,24.63,24.74,108600.0,19.2762,19.3466,19.2606,19.3466,108600.0
2013-06-06 14:00:00,24.74,24.77,24.66,24.75,131800.0,19.3466,19.3701,19.2841,19.3544,131800.0
2013-06-06 14:30:00,24.76,24.77,24.65,24.66,104200.0,19.3623,19.3701,19.2762,19.2841,104200.0
2013-06-06 15:00:00,24.65,24.7,24.61,24.68,151400.0,19.2762,19.3153,19.245,19.2997,151400.0
2013-06-06 15:30:00,24.69,24.88,24.69,24.8,462300.0,19.3075,19.4561,19.3075,19.3935,462300.0
2013-06-07 09:30:00,25.2,25.33,25.05,25.18,431300.0,19.7063,19.808,19.589,19.6907,431300.0
2013-06-07 10:00:00,25.19,25.34,25.19,25.22,244800.0,19.6985,19.8158,19.6985,19.722,244800.0
2013-06-07 10:30:00,25.22,25.26,25.08,25.09,213400.0,19.722,19.7533,19.6125,19.6203,213400.0
2013-06-07 11:00:00,25.1,25.16,25.06,25.07,184000.0,19.6281,19.6751,19.5969,19.6047,184000.0
2013-06-07 11:30:00,25.07,25.1,24.97,24.98,288600.0,19.6047,19.6281,19.5265,19.5343,288600.0
2013-06-07 12:00:00,24.98,25.0,24.91,24.93,205600.0,19.5343,19.5499,19.4796,19.4952,205600.0
2013-06-07 12:30:00,24.94,24.94,24.85,24.88,141000.0,19.503,19.503,19.4326,19.4561,141000.0
2013-06-07 13:00:00,24.88,24.89,24.85,24.89,201800.0,19.4561,19.4639,19.4326,19.4639,201800.0
2013-06-07 13:30:00,24.89,24.9,24.86,24.87,171500.0,19.4639,19.4717,19.4405,19.4483,171500.0
2013-06-07 14:00:00,24.88,24.88,24.8,24.81,157900.0,19.4561,19.4561,19.3935,19.4014,157900.0
2013-06-07 14:30:00,24.81,24.96,24.79,24.94,216600.0,19.4014,19.5187,19.3857,19.503,216600.0
2013-06-07 15:00:00,24.95,24.99,24.9,24.97,277900.0,19.5108,19.5421,19.4717,19.5265,277900.0
2013-06-07 15:30:00,24.96,25.09,24.95,25.07,647800.0,19.5187,19.6203,19.5108,19.6047,647800.0
2013-06-10 09:30:00,25.06,25.27,25.06,25.21,448800.0,19.5969,19.7611,19.5969,19.7142,448800.0
2013-06-10 10:00:00,25.22,25.37,25.19,25.29,251500.0,19.722,19.8393,19.6985,19.7767,251500.0
2013-06-10 10:30:00,25.3,25.31,25.19,25.2,240800.0,19.7845,19.7924,19.6985,19.7063,240800.0
2013-06-10 11:00:00,25.21,25.26,25.19,25.21,156500.0,19.7142,19.7533,19.6985,19.7142,156500.0
2013-06-10 11:30:00,25.22,25.35,25.2,25.31,191500.0,19.722,19.8236,19.7063,19.7924,191500.0
2013-06-10 12:00:00,25.31,25.43,25.3,25.39,158900.0,19.7924,19.8862,19.7845,19.8549,158900.0
2013-06-10 12:30:00,25.39,25.48,25.36,25.4,173900.0,19.8549,19.9253,19.8315,19.8627,173900.0
2013-06-10 13:00:00,25.4,25.46,25.37,25.46,131200.0,19.8627,19.9097,19.8393,19.9097,131200.0
2013-06-10 13:30:00,25.46,25.47,25.36,25.46,152200.0,19.9097,19.9175,19.8315,19.9097,152200.0
2013-06-10 14:00:00,25.45,25.58,25.43,25.56,327400.0,19.9018,20.0035,19.8862,19.9879,327400.0
2013-06-10 14:30:00,25.56,25.63,25.52,25.6,293200.0,19.9879,20.0426,19.9566,20.0191,293200.0
2013-06-10 15:00:00,25.61,25.61,25.5,25.52,453200.0,20.027,20.027,19.9409,19.9566,453200.0
2013-06-10 15:30:00,25.52,25.55,25.45,25.46,1381700.0,19.9566,19.98,19.9018,19.9097,1381700.0
2013-06-11 09:30:00,25.23,25.42,25.14,25.28,275800.0,19.7298,19.8784,19.6594,19.7689,275800.0
2013-06-11 10:00:00,25.28,25.42,25.27,25.4,205000.0,19.7689,19.8784,19.7611,19.8627,205000.0
2013-06-11 10:30:00,25.39,25.68,25.37,25.68,225900.0,19.8549,20.0817,19.8393,20.0817,225900.0
2013-06-11 11:00:00,25.68,25.7,25.55,25.63,200100.0,20.0817,20.0973,19.98,20.0426,200100.0
2013-06-11 11:30:00,25.63,25.7,25.59,25.64,197200.0,20.0426,20.0973,20.0113,20.0504,197200.0
2013-06-11 12:00:00,25.64,25.7,25.6,25.62,138800.0,20.0504,20.0973,20.0191,20.0348,138800.0
2013-06-11 12:30:00,25.62,25.64,25.54,25.55,97800.0,20.0348,20.0504,19.9722,19.98,97800.0
2013-06-11 13:00:00,25.56,25.59,25.46,25.48,122300.0,19.9879,20.0113,19.9097,19.9253,122300.0
2013-06-11 13:30:00,25.47,25.58,25.46,25.48,141700.0,19.9175,20.0035,19.9097,19.9253,141700.0
2013-06-11 14:00:00,25.49,25.61,25.45,25.61,190300.0,19.9331,20.027,19.9018,20.027,190300.0
2013-06-11 14:30:00,25.61,25.66,25.55,25.66,225000.0,20.027,20.0661,19.98,20.0661,225000.0
2013-06-11 15:00:00,25.65,25.68,25.6,25.6,185400.0,20.0582,20.0817,20.0191,20.0191,185400.0
2013-06-11 15:30:00,25.61,25.62,25.47,25.51,457100.0,20.027,20.0348,19.9175,19.9488,457100.0
2013-06-12 09:30:00,25.62,25.85,25.57,25.71,191900.0,20.0348,20.2146,19.9957,20.1052,191900.0
2013-06-12 10:00:00,25.71,25.71,25.58,25.64,135900.0,20.1052,20.1052,20.0035,20.0504,135900.0
2013-06-12 10:30:00,25.64,25.71,25.63,25.66,206000.0,20.0504,20.1052,20.0426,20.0661,206000.0
2013-06-12 11:00:00,25.66,25.72,25.65,25.72,131300.0,20.0661,20.113,20.0582,20.113,131300.0
2013-06-12 11:30:00,25.72,25.75,25.67,25.69,305100.0,20.113,20.1364,20.0739,20.0895,305100.0
2013-06-12 12:00:00,25.7,25.79,25.7,25.71,236900.0,20.0973,20.1677,20.0973,20.1052,236900.0
2013-06-12 12:30:00,25.71,25.79,25.7,25.76,167600.0,20.1052,20.1677,20.0973,20.1443,167600.0
2013-06-12 13:00:00,25.77,25.84,25.75,25.76,151700.0,20.1521,20.2068,20.1364,20.1443,151700.0
2013-06-12 13:30:00,25.77,25.77,25.7,25.73,187800.0,20.1521,20.1521,20.0973,20.1208,187800.0
2013-06-12 14:00:00,25.72,25.73,25.61,25.62,226100.0,20.113,20.1208,20.027,20.0348,226100.0
2013-06-12 14:30:00,25.63,25.67,25.57,25.63,131500.0,20.0426,20.0739,19.9957,20.0426,131500.0
2013-06-12 15:00:00,25.63,25.63,25.53,25.59,376000.0,20.0426,20.0426,19.9644,20.0113,376000.0
2013-06-12 15:30:00,25.58,25.59,25.42,25.43,811000.0,20.0035,20.0113,19.8784,19.8862,811000.0
2013-06-13 09:30:00,25.4,25.51,25.37,25.48,145800.0,19.8627,19.9488,19.8393,19.9253,145800.0
2013-06-13 10:00:00,25.49,25.49,25.42,25.42,124300.0,19.9331,19.9331,19.8784,19.8784,124300.0
2013-06-13 10:30:00,25.42,25.58,25.42,25.46,76900.0,19.8784,20.0035,19.8784,19.9097,76900.0
2013-06-13 11:00:00,25.47,25.53,25.46,25.52,112200.0,19.9175,19.9644,19.9097,19.9566,112200.0
2013-06-13 11:30:00,25.52,25.6,25.52,25.59,103000.0,19.9566,20.0191,19.9566,20.0113,103000.0
2013-06-13 12:00:00,25.59,25.6,25.53,25.55,90000.0,20.0113,20.0191,19.9644,19.98,90000.0
2013-06-13 12:30:00,25.55,25.72,25.55,25.71,66600.0,19.98,20.113,19.98,20.1052,66600.0
2013-06-13 13:00:00,25.71,25.72,25.65,25.71,101300.0,20.1052,20.113,20.0582,20.1052,101300.0
2013-06-13 13:30:00,25.71,25.71,25.64,25.71,85800.0,20.1052,20.1052,20.0504,20.1052,85800.0
2013-06-13 14:00:00,25.71,25.79,25.71,25.76,84500.0,20.1052,20.1677,20.1052,20.1443,84500.0
2013-06-13 14:30:00,25.75,25.78,25.68,25.75,157500.0,20.1364,20.1599,20.0817,20.1364,157500.0
2013-06-13 15:00:00,25.74,25.78,25.72,25.74,241200.0,20.1286,20.1599,20.113,20.1286,241200.0
2013-06-13 15:30:00,25.74,25.79,25.69,25.72,665500.0,20.1286,20.1677,20.0895,20.113,665500.0
2013-06-14 09:30:00,25.77,25.83,25.61,25.79,187000.0,20.1521,20.199,20.027,20.1677,187000.0
2013-06-14 10:00:00,25.78,25.87,25.7,25.71,146100.0,20.1599,20.2303,20.0973,20.1052,146100.0
2013-06-14 10:30:00,25.71,25.73,25.51,25.57,184500.0,20.1052,20.1208,19.9488,19.9957,184500.0
2013-06-14 11:00:00,25.58,25.62,25.53,25.58,136300.0,20.0035,20.0348,19.9644,20.0035,136300.0
2013-06-14 11:30:00,25.59,25.6,25.49,25.54,225800.0,20.0113,20.0191,19.9331,19.9722,225800.0
2013-06-14 12:00:00,25.54,25.59,25.52,25.52,75400.0,19.9722,20.0113,19.9566,19.9566,75400.0
2013-06-14 12:30:00,25.53,25.56,25.47,25.5,142000.0,19.9644,19.9879,19.9175,19.9409,142000.0
2013-06-14 13:00:00,25.5,25.5,25.39,25.44,175900.0,19.9409,19.9409,19.8549,19.894,175900.0
2013-06-14 13:30:00,25.43,25.48,25.41,25.46,221000.0,19.8862,19.9253,19.8706,19.9097,221000.0
2013-06-14 14:00:00,25.46,25.55,25.43,25.53,224500.0,19.9097,19.98,19.8862,19.9644,224500.0
2013-06-14 14:30:00,25.53,25.57,25.49,25.52,214700.0,19.9644,19.9957,19.9331,19.9566,214700.0
2013-06-14 15:00:00,25.51,25.65,25.51,25.59,227200.0,19.9488,20.0582,19.9488,20.0113,227200.0
2013-06-14 15:30:00,25.59,25.63,25.53,25.57,339600.0,20.0113,20.0426,19.9644,19.9957,339600.0
2013-06-17 09:30:00,25.73,25.86,25.67,25.69,271100.0,20.1208,20.2225,20.0739,20.0895,271100.0
2013-06-17 10:00:00,25.69,25.7,25.5,25.6,528000.0,20.0895,20.0973,19.9409,20.0191,528000.0
2013-06-17 10:30:00,25.6,25.74,25.6,25.71,156700.0,20.0191,20.1286,20.0191,20.1052,156700.0
2013-06-17 11:00:00,25.71,25.76,25.69,25.69,139600.0,20.1052,20.1443,20.0895,20.0895,139600.0
2013-06-17 11:30:00,25.69,25.75,25.69,25.72,71200.0,20.0895,20.1364,20.0895,20.113,71200.0
2013-06-17 12:00:00,25.72,25.76,25.7,25.75,75900.0,20.113,20.1443,20.0973,20.1364,75900.0
2013-06-17 12:30:00,25.75,25.76,25.71,25.72,135900.0,20.1364,20.1443,20.1052,20.113,135900.0
2013-06-17 13:00:00,25.72,25.77,25.72,25.74,122000.0,20.113,20.1521,20.113,20.1286,122000.0
2013-06-17 13:30:00,25.74,25.76,25.74,25.75,104700.0,20.1286,20.1443,20.1286,20.1364,104700.0
2013-06-17 14:00:00,25.75,25.76,25.59,25.63,190600.0,20.1364,20.1443,20.0113,20.0426,190600.0
2013-06-17 14:30:00,25.64,25.67,25.57,25.58,188400.0,20.0504,20.0739,19.9957,20.0035,188400.0
2013-06-17 15:00:00,25.59,25.63,25.54,25.61,211500.0,20.0113,20.0426,19.9722,20.027,211500.0
2013-06-17 15:30:00,25.61,25.73,25.61,25.66,500800.0,20.027,20.1208,20.027,20.0661,500800.0
2013-06-18 09:30:00,25.5,25.75,25.47,25.69,179400.0,19.9409,20.1364,19.9175,20.0895,179400.0
2013-06-18 10:00:00,25.69,25.77,25.66,25.7,179200.0,20.0895,20.1521,20.0661,20.0973,179200.0
2013-06-18 10:30:00,25.7,25.73,25.67,25.67,93000.0,20.0973,20.1208,20.0739,20.0739,93000.0
2013-06-18 11:00:00,25.67,25.71,25.62,25.71,121000.0,20.0739,20.1052,20.0348,20.1052,121000.0
2013-06-18 11:30:00,25.71,25.76,25.71,25.74,85900.0,20.1052,20.1443,20.1052,20.1286,85900.0
2013-06-18 12:00:00,25.74,25.79,25.73,25.77,81000.0,20.1286,20.1677,20.1208,20.1521,81000.0
2013-06-18 12:30:00,25.77,25.92,25.77,25.91,154400.0,20.1521,20.2694,20.1521,20.2616,154400.0
2013-06-18 13:00:00,25.91,25.92,25.83,25.85,125100.0,20.2616,20.2694,20.199,20.2146,125100.0
2013-06-18 13:30:00,25.86,25.89,25.84,25.84,113800.0,20.2225,20.2459,20.2068,20.2068,113800.0
2013-06-18 14:00:00,25.85,25.88,25.83,25.85,652800.0,20.2146,20.2381,20.199,20.2146,652800.0
2013-06-18 14:30:00,25.86,25.86,25.79,25.8,698100.0,20.2225,20.2225,20.1677,20.1755,698100.0
2013-06-18 15:00:00,25.8,25.86,25.73,25.86,611600.0,20.1755,20.2225,20.1208,20.2225,611600.0
2013-06-18 15:30:00,25.85,25.88,25.81,25.87,530700.0,20.2146,20.2381,20.1834,20.2303,530700.0
2013-06-19 09:30:00,25.9,25.96,25.86,25.94,123400.0,20.2537,20.3007,20.2225,20.285,123400.0
2013-06-19 10:00:00,25.93,26.0,25.92,25.98,206800.0,20.2772,20.3319,20.2694,20.3163,206800.0
2013-06-19 10:30:00,25.98,26.0,25.93,25.99,134100.0,20.3163,20.3319,20.2772,20.3241,134100.0
2013-06-19 11:00:00,25.99,25.99,25.93,25.95,238100.0,20.3241,20.3241,20.2772,20.2928,238100.0
2013-06-19 11:30:00,25.95,25.98,25.93,25.95,99200.0,20.2928,20.3163,20.2772,20.2928,99200.0
2013-06-19 12:00:00,25.95,25.95,25.87,25.89,116800.0,20.2928,20.2928,20.2303,20.2459,116800.0
2013-06-19 12:30:00,25.89,25.91,25.84,25.84,101200.0,20.2459,20.2616,20.2068,20.2068,101200.0
2013-06-19 13:00:00,25.85,25.89,25.84,25.87,85800.0,20.2146,20.2459,20.2068,20.2303,85800.0
2013-06-19 13:30:00,25.87,25.92,25.84,25.91,107100.0,20.2303,20.2694,20.2068,20.2616,107100.0
2013-06-19 14:00:00,25.92,25.93,25.71,25.79,348800.0,20.2694,20.2772,20.1052,20.1677,348800.0
2013-06-19 14:30:00,25.78,25.86,25.54,25.6,398400.0,20.1599,20.2225,19.9722,20.0191,398400.0
2013-06-19 15:00:00,25.58,25.72,25.55,25.7,361500.0,20.0035,20.113,19.98,20.0973,361500.0
2013-06-19 15:30:00,25.7,25.7,25.53,25.54,602900.0,20.0973,20.0973,19.9644,19.9722,602900.0
2013-06-20 09:30:00,25.37,25.55,25.35,25.51,293500.0,19.8393,19.98,19.8236,19.9488,293500.0
2013-06-20 10:00:00,25.52,25.55,25.4,25.5,266000.0,19.9566,19.98,19.8627,19.9409,266000.0
2013-06-20 10:30:00,25.5,25.54,25.39,25.5,251500.0,19.9409,19.9722,19.8549,19.9409,251500.0
2013-06-20 11:00:00,25.5,25.52,25.38,25.43,199800.0,19.9409,19.9566,19.8471,19.8862,199800.0
2013-06-20 11:30:00,25.43,25.57,25.4,25.55,215500.0,19.8862,19.9957,19.8627,19.98,215500.0
2013-06-20 12:00:00,25.55,25.61,25.53,25.53,129600.0,19.98,20.027,19.9644,19.9644,129600.0
2013-06-20 12:30:00,25.54,25.55,25.48,25.53,282400.0,19.9722,19.98,19.9253,19.9644,282400.0
2013-06-20 13:00:00,25.53,25.55,25.44,25.45,275400.0,19.9644,19.98,19.894,19.9018,275400.0
2013-06-20 13:30:00,25.45,25.51,25.41,25.48,326400.0,19.9018,19.9488,19.8706,19.9253,326400.0
2013-06-20 14:00:00,25.48,25.48,25.14,25.15,386900.0,19.9253,19.9253,19.6594,19.6672,386900.0
2013-06-20 14:30:00,25.15,25.32,25.15,25.22,464800.0,19.6672,19.8002,19.6672,19.722,464800.0
2013-06-20 15:00:00,25.23,25.32,25.19,25.25,394600.0,19.7298,19.8002,19.6985,19.7454,394600.0
2013-06-20 15:30:00,25.25,25.28,25.17,25.23,631600.0,19.7454,19.7689,19.6829,19.7298,631600.0
2013-06-21 09:30:00,25.41,25.44,25.24,25.29,530100.0,19.8706,19.894,19.7376,19.7767,530100.0
2013-06-21 10:00:00,25.28,25.34,25.05,25.05,250500.0,19.7689,19.8158,19.589,19.589,250500.0
2013-06-21 10:30:00,25.05,25.12,24.99,25.08,205000.0,19.589,19.6438,19.5421,19.6125,205000.0
2013-06-21 11:00:00,25.09,25.16,24.95,24.98,200600.0,19.6203,19.6751,19.5108,19.5343,200600.0
2013-06-21 11:30:00,24.96,25.14,24.9,25.1,264700.0,19.5187,19.6594,19.4717,19.6281,264700.0
2013-06-21 12:00:00,25.1,25.16,25.01,25.01,114200.0,19.6281,19.6751,19.5578,19.5578,114200.0
2013-06-21 12:30:00,25.02,25.2,25.01,25.19,137000.0,19.5656,19.7063,19.5578,19.6985,137000.0
2013-06-21 13:00:00,25.2,25.26,25.15,25.17,116400.0,19.7063,19.7533,19.6672,19.6829,116400.0
2013-06-21 13:30:00,25.16,25.21,25.02,25.04,327500.0,19.6751,19.7142,19.5656,19.5812,327500.0
2013-06-21 14:00:00,25.05,25.13,25.0,25.11,130700.0,19.589,19.6516,19.5499,19.636,130700.0
2013-06-21 14:30:00,25.12,25.18,25.07,25.17,195200.0,19.6438,19.6907,19.6047,19.6829,195200.0
2013-06-21 15:00:00,25.18,25.29,25.17,25.26,195500.0,19.6907,19.7767,19.6829,19.7533,195500.0
2013-06-21 15:30:00,25.26,25.29,25.18,25.2,577800.0,19.7533,19.7767,19.6907,19.7063,577800.0
2013-06-24 09:30:00,24.99,25.09,24.81,24.86,141000.0,19.5421,19.6203,19.4014,19.4405,141000.0
2013-06-24 10:00:00,24.84,24.92,24.78,24.85,149100.0,19.4248,19.4874,19.3779,19.4326,149100.0
2013-06-24 10:30:00,24.85,24.95,24.82,24.88,116200.0,19.4326,19.5108,19.4092,19.4561,116200.0
2013-06-24 11:00:00,24.88,24.91,24.74,24.78,123200.0,19.4561,19.4796,19.3466,19.3779,123200.0
2013-06-24 11:30:00,24.77,24.98,24.77,24.91,193300.0,19.3701,19.5343,19.3701,19.4796,193300.0
2013-06-24 12:00:00,24.91,24.96,24.83,24.95,138400.0,19.4796,19.5187,19.417,19.5108,138400.0
2013-06-24 12:30:00,24.95,25.0,24.88,24.92,161700.0,19.5108,19.5499,19.4561,19.4874,161700.0
2013-06-24 13:00:00,24.92,25.0,24.86,24.97,100900.0,19.4874,19.5499,19.4405,19.5265,100900.0
2013-06-24 13:30:00,24.98,25.01,24.93,25.0,79700.0,19.5343,19.5578,19.4952,19.5499,79700.0
2013-06-24 14:00:00,25.0,25.18,24.96,25.17,133800.0,19.5499,19.6907,19.5187,19.6829,133800.0
2013-06-24 14:30:00,25.17,25.2,25.12,25.14,128700.0,19.6829,19.7063,19.6438,19.6594,128700.0
2013-06-24 15:00:00,25.14,25.24,25.09,25.1,288700.0,19.6594,19.7376,19.6203,19.6281,288700.0
2013-06-24 15:30:00,25.09,25.17,24.96,24.97,505400.0,19.6203,19.6829,19.5187,19.5265,505400.0
2013-06-25 09:30:00,25.27,25.42,25.2,25.25,166200.0,19.7611,19.8784,19.7063,19.7454,166200.0
2013-06-25 10:00:00,25.26,25.31,25.11,25.21,151500.0,19.7533,19.7924,19.636,19.7142,151500.0
2013-06-25 10:30:00,25.19,25.24,25.13,25.2,88700.0,19.6985,19.7376,19.6516,19.7063,88700.0
2013-06-25 11:00:00,25.2,25.21,25.14,25.14,109500.0,19.7063,19.7142,19.6594,19.6594,109500.0
2013-06-25 11:30:00,25.15,25.21,25.11,25.18,164900.0,19.6672,19.7142,19.636,19.6907,164900.0
2013-06-25 12:00:00,25.18,25.29,25.17,25.29,101300.0,19.6907,19.7767,19.6829,19.7767,101300.0
2013-06-25 12:30:00,25.29,25.32,25.22,25.24,96500.0,19.7767,19.8002,19.722,19.7376,96500.0
2013-06-25 13:00:00,25.24,25.26,25.17,25.2,106000.0,19.7376,19.7533,19.6829,19.7063,106000.0
2013-06-25 13:30:00,25.19,25.2,25.14,25.14,88200.0,19.6985,19.7063,19.6594,19.6594,88200.0
2013-06-25 14:00:00,25.14,25.14,25.05,25.07,134600.0,19.6594,19.6594,19.589,19.6047,134600.0
2013-06-25 14:30:00,25.08,25.13,25.05,25.09,119200.0,19.6125,19.6516,19.589,19.6203,119200.0
2013-06-25 15:00:00,25.09,25.1,25.03,25.08,129700.0,19.6203,19.6281,19.5734,19.6125,129700.0
2013-06-25 15:30:00,25.07,25.15,25.03,25.05,486100.0,19.6047,19.6672,19.5734,19.589,486100.0
2013-06-26 09:30:00,25.16,25.21,25.08,25.1,154200.0,19.6751,19.7142,19.6125,19.6281,154200.0
2013-06-26 10:00:00,25.1,25.16,25.09,25.13,125000.0,19.6281,19.6751,19.6203,19.6516,125000.0
2013-06-26 10:30:00,25.13,25.17,25.1,25.12,122200.0,19.6516,19.6829,19.6281,19.6438,122200.0
2013-06-26 11:00:00,25.11,25.12,25.04,25.09,70100.0,19.636,19.6438,19.5812,19.6203,70100.0
2013-06-26 11:30:00,25.09,25.12,25.05,25.08,45300.0,19.6203,19.6438,19.589,19.6125,45300.0
2013-06-26 12:00:00,25.08,25.17,25.07,25.12,64300.0,19.6125,19.6829,19.6047,19.6438,64300.0
2013-06-26 12:30:00,25.13,25.13,25.05,25.05,103900.0,19.6516,19.6516,19.589,19.589,103900.0
2013-06-26 13:00:00,25.06,25.09,25.02,25.09,95000.0,19.5969,19.6203,19.5656,19.6203,95000.0
2013-06-26 13:30:00,25.09,25.15,25.08,25.14,74000.0,19.6203,19.6672,19.6125,19.6594,74000.0
2013-06-26 14:00:00,25.14,25.23,25.14,25.22,95800.0,19.6594,19.7298,19.6594,19.722,95800.0
2013-06-26 14:30:00,25.23,25.25,25.2,25.23,117900.0,19.7298,19.7454,19.7063,19.7298,117900.0
2013-06-26 15:00:00,25.23,25.26,25.17,25.17,215600.0,19.7298,19.7533,19.6829,19.6829,215600.0
2013-06-26 15:30:00,25.18,25.25,25.12,25.14,403700.0,19.6907,19.7454,19.6438,19.6594,403700.0
2013-06-27 09:30:00,25.32,25.52,25.32,25.47,139800.0,19.8002,19.9566,19.8002,19.9175,139800.0
2013-06-27 10:00:00,25.47,25.59,25.43,25.59,205200.0,19.9175,20.0113,19.8862,20.0113,205200.0
2013-06-27 10:30:00,25.59,25.62,25.54,25.54,146200.0,20.0113,20.0348,19.9722,19.9722,146200.0
2013-06-27 11:00:00,25.54,25.6,25.47,25.47,51600.0,19.9722,20.0191,19.9175,19.9175,51600.0
2013-06-27 11:30:00,25.47,25.48,25.39,25.46,140800.0,19.9175,19.9253,19.8549,19.9097,140800.0
2013-06-27 12:00:00,25.46,25.47,25.38,25.43,97200.0,19.9097,19.9175,19.8471,19.8862,97200.0
2013-06-27 12:30:00,25.43,25.5,25.43,25.44,89800.0,19.8862,19.9409,19.8862,19.894,89800.0
2013-06-27 13:00:00,25.44,25.46,25.36,25.39,89200.0,19.894,19.9097,19.8315,19.8549,89200.0
2013-06-27 13:30:00,25.39,25.41,25.3,25.31,94500.0,19.8549,19.8706,19.7845,19.7924,94500.0
2013-06-27 14:00:00,25.3,25.35,25.26,25.35,166500.0,19.7845,19.8236,19.7533,19.8236,166500.0
2013-06-27 14:30:00,25.35,25.37,25.23,25.24,213000.0,19.8236,19.8393,19.7298,19.7376,213000.0
2013-06-27 15:00:00,25.24,25.3,25.21,25.3,170200.0,19.7376,19.7845,19.7142,19.7845,170200.0
2013-06-27 15:30:00,25.3,25.32,25.22,25.24,423700.0,19.7845,19.8002,19.722,19.7376,423700.0
2013-06-28 09:30:00,25.22,25.27,25.07,25.11,83600.0,19.722,19.7611,19.6047,19.636,83600.0
2013-06-28 10:00:00,25.12,25.3,25.11,25.29,105900.0,19.6438,19.7845,19.636,19.7767,105900.0
2013-06-28 10:30:00,25.3,25.38,25.21,25.28,123000.0,19.7845,19.8471,19.7142,19.7689,123000.0
2013-06-28 11:00:00,25.28,25.37,25.26,25.31,55600.0,19.7689,19.8393,19.7533,19.7924,55600.0
2013-06-28 11:30:00,25.31,25.35,25.27,25.33,51100.0,19.7924,19.8236,19.7611,19.808,51100.0
2013-06-28 12:00:00,25.34,25.6,25.31,25.58,494000.0,19.8158,20.0191,19.7924,20.0035,494000.0
2013-06-28 12:30:00,25.59,25.59,25.47,25.47,84600.0,20.0113,20.0113,19.9175,19.9175,84600.0
2013-06-28 13:00:00,25.47,25.52,25.44,25.5,156300.0,19.9175,19.9566,19.894,19.9409,156300.0
2013-06-28 13:30:00,25.51,25.57,25.5,25.54,68800.0,19.9488,19.9957,19.9409,19.9722,68800.0
2013-06-28 14:00:00,25.55,25.57,25.43,25.44,105300.0,19.98,19.9957,19.8862,19.894,105300.0
2013-06-28 14:30:00,25.44,25.58,25.44,25.58,239100.0,19.894,20.0035,19.894,20.0035,239100.0
2013-06-28 15:00:00,25.58,25.71,25.56,25.71,497300.0,20.0035,20.1052,19.9879,20.1052,497300.0
2013-06-28 15:30:00,25.71,25.75,25.66,25.66,1172500.0,20.1052,20.1364,20.0661,20.0661,1172500.0
2013-07-01 09:30:00,25.79,25.9,25.73,25.82,142700.0,20.1677,20.2537,20.1208,20.1912,142700.0
2013-07-01 10:00:00,25.8,25.96,25.72,25.75,204100.0,20.1755,20.3007,20.113,20.1364,204100.0
2013-07-01 10:30:00,25.75,25.83,25.69,25.8,189300.0,20.1364,20.199,20.0895,20.1755,189300.0
2013-07-01 11:00:00,25.8,25.95,25.79,25.92,93700.0,20.1755,20.2928,20.1677,20.2694,93700.0
2013-07-01 11:30:00,25.92,25.95,25.89,25.93,81300.0,20.2694,20.2928,20.2459,20.2772,81300.0
2013-07-01 12:00:00,25.92,25.95,25.89,25.89,72500.0,20.2694,20.2928,20.2459,20.2459,72500.0
2013-07-01 12:30:00,25.89,25.92,25.86,25.87,60200.0,20.2459,20.2694,20.2225,20.2303,60200.0
2013-07-01 13:00:00,25.87,25.88,25.83,25.88,60400.0,20.2303,20.2381,20.199,20.2381,60400.0
2013-07-01 13:30:00,25.88,25.9,25.86,25.9,113100.0,20.2381,20.2537,20.2225,20.2537,113100.0
2013-07-01 14:00:00,25.9,25.93,25.89,25.92,199500.0,20.2537,20.2772,20.2459,20.2694,199500.0
2013-07-01 14:30:00,25.93,25.96,25.89,25.94,464800.0,20.2772,20.3007,20.2459,20.285,464800.0
2013-07-01 15:00:00,25.95,26.06,25.93,26.05,446800.0,20.2928,20.3789,20.2772,20.371,446800.0
2013-07-01 15:30:00,26.05,26.1,26.02,26.06,872800.0,20.371,20.4101,20.3476,20.3789,872800.0
2013-07-02 09:30:00,26.05,26.1,25.93,25.99,207300.0,20.371,20.4101,20.2772,20.3241,207300.0
2013-07-02 10:00:00,25.99,26.16,25.97,26.1,148700.0,20.3241,20.4571,20.3085,20.4101,148700.0
2013-07-02 10:30:00,26.1,26.35,26.1,26.28,241900.0,20.4101,20.6056,20.4101,20.5509,241900.0
2013-07-02 11:00:00,26.27,26.41,26.25,26.4,202500.0,20.5431,20.6526,20.5274,20.6447,202500.0
2013-07-02 11:30:00,26.41,26.5,26.4,26.46,625300.0,20.6526,20.7229,20.6447,20.6917,625300.0
2013-07-02 12:00:00,26.46,26.49,26.4,26.42,298600.0,20.6917,20.7151,20.6447,20.6604,298600.0
2013-07-02 12:30:00,26.43,26.45,26.41,26.44,283100.0,20.6682,20.6838,20.6526,20.676,283100.0
2013-07-02 13:00:00,26.44,26.44,26.31,26.35,179600.0,20.676,20.676,20.5744,20.6056,179600.0
2013-07-02 13:30:00,26.35,26.38,26.28,26.33,437700.0,20.6056,20.6291,20.5509,20.59,437700.0
2013-07-02 14:00:00,26.33,26.33,26.28,26.32,306300.0,20.59,20.59,20.5509,20.5822,306300.0
2013-07-02 14:30:00,26.32,26.39,26.31,26.38,280100.0,20.5822,20.6369,20.5744,20.6291,280100.0
2013-07-02 15:00:00,26.38,26.39,26.35,26.37,485700.0,20.6291,20.6369,20.6056,20.6213,485700.0
2013-07-02 15:30:00,26.37,26.38,26.29,26.34,794800.0,20.6213,20.6291,20.5587,20.5978,794800.0
2013-07-03 09:30:00,26.18,26.26,26.0,26.25,264500.0,20.4727,20.5353,20.3319,20.5274,264500.0
2013-07-03 10:00:00,26.24,26.37,26.22,26.24,348200.0,20.5196,20.6213,20.504,20.5196,348200.0
2013-07-03 10:30:00,26.24,26.25,26.16,26.21,240500.0,20.5196,20.5274,20.4571,20.4962,240500.0
2013-07-03 11:00:00,26.22,26.24,26.14,26.14,201100.0,20.504,20.5196,20.4414,20.4414,201100.0
2013-07-03 11:30:00,26.14,26.18,26.06,26.17,289000.0,20.4414,20.4727,20.3789,20.4649,289000.0
2013-07-03 12:00:00,26.18,26.2,26.1,26.2,351400.0,20.4727,20.4883,20.4101,20.4883,351400.0
2013-07-03 12:30:00,26.2,26.21,26.03,26.04,595500.0,20.4883,20.4962,20.3554,20.3632,595500.0
2013-07-05 09:30:00,26.16,26.33,26.06,26.08,194600.0,20.4571,20.59,20.3789,20.3945,194600.0
2013-07-05 10:00:00,26.08,26.27,26.08,26.19,172500.0,20.3945,20.5431,20.3945,20.4805,172500.0
2013-07-05 10:30:00,26.18,26.29,26.18,26.26,125500.0,20.4727,20.5587,20.4727,20.5353,125500.0
2013-07-05 11:00:00,26.27,26.28,26.14,26.14,120100.0,20.5431,20.5509,20.4414,20.4414,120100.0
2013-07-05 11:30:00,26.14,26.31,26.13,26.3,136800.0,20.4414,20.5744,20.4336,20.5665,136800.0
2013-07-05 12:00:00,26.3,26.36,26.27,26.29,102900.0,20.5665,20.6135,20.5431,20.5587,102900.0
2013-07-05 12:30:00,26.3,26.3,26.22,26.26,143300.0,20.5665,20.5665,20.504,20.5353,143300.0
2013-07-05 13:00:00,26.26,26.28,26.2,26.23,183600.0,20.5353,20.5509,20.4883,20.5118,183600.0
2013-07-05 13:30:00,26.22,26.32,26.22,26.28,90700.0,20.504,20.5822,20.504,20.5509,90700.0
2013-07-05 14:00:00,26.29,26.33,26.24,26.3,156900.0,20.5587,20.59,20.5196,20.5665,156900.0
2013-07-05 14:30:00,26.3,26.31,26.23,26.24,139000.0,20.5665,20.5744,20.5118,20.5196,139000.0
2013-07-05 15:00:00,26.24,26.29,26.17,26.21,164200.0,20.5196,20.5587,20.4649,20.4962,164200.0
2013-07-05 15:30:00,26.21,26.33,26.21,26.33,298100.0,20.4962,20.59,20.4962,20.59,298100.0
2013-07-08 09:30:00,26.46,26.66,26.39,26.66,145900.0,20.6917,20.8481,20.6369,20.8481,145900.0
2013-07-08 10:00:00,26.66,26.74,26.64,26.71,205400.0,20.8481,20.9106,20.8324,20.8872,205400.0
2013-07-08 10:30:00,26.72,26.74,26.65,26.66,180400.0,20.895,20.9106,20.8402,20.8481,180400.0
2013-07-08 11:00:00,26.66,26.71,26.6,26.6,115600.0,20.8481,20.8872,20.8011,20.8011,115600.0
2013-07-08 11:30:00,26.61,26.62,26.58,26.61,82300.0,20.809,20.8168,20.7855,20.809,82300.0
2013-07-08 12:00:00,26.61,26.65,26.6,26.63,108300.0,20.809,20.8402,20.8011,20.8246,108300.0
2013-07-08 12:30:00,26.63,26.68,26.59,26.64,165600.0,20.8246,20.8637,20.7933,20.8324,165600.0
2013-07-08 13:00:00,26.64,26.67,26.61,26.65,86700.0,20.8324,20.8559,20.809,20.8402,86700.0
2013-07-08 13:30:00,26.64,26.71,26.64,26.69,92300.0,20.8324,20.8872,20.8324,20.8715,92300.0
2013-07-08 14:00:00,26.69,26.71,26.63,26.64,102900.0,20.8715,20.8872,20.8246,20.8324,102900.0
2013-07-08 14:30:00,26.64,26.68,26.64,26.64,86600.0,20.8324,20.8637,20.8324,20.8324,86600.0
2013-07-08 15:00:00,26.65,26.65,26.57,26.58,145100.0,20.8402,20.8402,20.7777,20.7855,145100.0
2013-07-08 15:30:00,26.59,26.63,26.51,26.57,384100.0,20.7933,20.8246,20.7308,20.7777,384100.0
2013-07-09 09:30:00,26.73,26.73,26.64,26.71,208800.0,20.9028,20.9028,20.8324,20.8872,208800.0
2013-07-09 10:00:00,26.7,26.71,26.61,26.65,142900.0,20.8793,20.8872,20.809,20.8402,142900.0
2013-07-09 10:30:00,26.64,26.67,26.61,26.65,179900.0,20.8324,20.8559,20.809,20.8402,179900.0
2013-07-09 11:00:00,26.65,26.66,26.53,26.55,118000.0,20.8402,20.8481,20.7464,20.762,118000.0
2013-07-09 11:30:00,26.55,26.66,26.54,26.63,125700.0,20.762,20.8481,20.7542,20.8246,125700.0
2013-07-09 12:00:00,26.62,26.63,26.55,26.6,93500.0,20.8168,20.8246,20.762,20.8011,93500.0
2013-07-09 12:30:00,26.6,26.66,26.58,26.6,130600.0,20.8011,20.8481,20.7855,20.8011,130600.0
2013-07-09 13:00:00,26.6,26.62,26.51,26.52,90800.0,20.8011,20.8168,20.7308,20.7386,90800.0
2013-07-09 13:30:00,26.52,26.52,26.45,26.45,145000.0,20.7386,20.7386,20.6838,20.6838,145000.0
2013-07-09 14:00:00,26.46,26.53,26.43,26.43,147300.0,20.6917,20.7464,20.6682,20.6682,147300.0
2013-07-09 14:30:00,26.43,26.49,26.37,26.44,189100.0,20.6682,20.7151,20.6213,20.676,189100.0
2013-07-09 15:00:00,26.44,26.46,26.29,26.3,367500.0,20.676,20.6917,20.5587,20.5665,367500.0
2013-07-09 15:30:00,26.3,26.37,26.26,26.33,946900.0,20.5665,20.6213,20.5353,20.59,946900.0
2013-07-10 09:30:00,26.45,26.56,26.4,26.51,183300.0,20.6838,20.7699,20.6447,20.7308,183300.0
2013-07-10 10:00:00,26.5,26.63,26.49,26.57,198800.0,20.7229,20.8246,20.7151,20.7777,198800.0
2013-07-10 10:30:00,26.58,26.61,26.5,26.57,168200.0,20.7855,20.809,20.7229,20.7777,168200.0
2013-07-10 11:00:00,26.56,26.57,26.46,26.52,140900.0,20.7699,20.7777,20.6917,20.7386,140900.0
2013-07-10 11:30:00,26.53,26.57,26.44,26.44,71600.0,20.7464,20.7777,20.676,20.676,71600.0
2013-07-10 12:00:00,26.44,26.47,26.38,26.47,124200.0,20.676,20.6995,20.6291,20.6995,124200.0
2013-07-10 12:30:00,26.48,26.55,26.48,26.55,58600.0,20.7073,20.762,20.7073,20.762,58600.0
2013-07-10 13:00:00,26.55,26.66,26.54,26.65,240000.0,20.762,20.8481,20.7542,20.8402,240000.0
2013-07-10 13:30:00,26.65,26.71,26.65,26.67,211100.0,20.8402,20.8872,20.8402,20.8559,211100.0
2013-07-10 14:00:00,26.67,26.74,26.59,26.65,375200.0,20.8559,20.9106,20.7933,20.8402,375200.0
2013-07-10 14:30:00,26.66,26.67,26.56,26.62,181100.0,20.8481,20.8559,20.7699,20.8168,181100.0
2013-07-10 15:00:00,26.62,26.74,26.58,26.73,349200.0,20.8168,20.9106,20.7855,20.9028,349200.0
2013-07-10 15:30:00,26.73,26.79,26.63,26.77,1140100.0,20.9028,20.9497,20.8246,20.9341,1140100.0
2013-07-11 09:30:00,27.0,27.09,26.87,27.02,231800.0,21.1139,21.1843,21.0123,21.1296,231800.0
2013-07-11 10:00:00,27.02,27.07,26.98,27.06,477600.0,21.1296,21.1687,21.0983,21.1609,477600.0
2013-07-11 10:30:00,27.05,27.12,27.01,27.08,322100.0,21.153,21.2078,21.1218,21.1765,322100.0
2013-07-11 11:00:00,27.08,27.08,26.9,26.91,111600.0,21.1765,21.1765,21.0357,21.0436,111600.0
2013-07-11 11:30:00,26.9,26.95,26.89,26.93,110900.0,21.0357,21.0748,21.0279,21.0592,110900.0
2013-07-11 12:00:00,26.93,27.1,26.93,27.05,166700.0,21.0592,21.1921,21.0592,21.153,166700.0
2013-07-11 12:30:00,27.05,27.1,27.03,27.07,100100.0,21.153,21.1921,21.1374,21.1687,100100.0
2013-07-11 13:00:00,27.06,27.09,27.06,27.08,51900.0,21.1609,21.1843,21.1609,21.1765,51900.0
2013-07-11 13:30:00,27.08,27.09,27.04,27.07,65900.0,21.1765,21.1843,21.1452,21.1687,65900.0
2013-07-11 14:00:00,27.07,27.21,27.04,27.14,168200.0,21.1687,21.2782,21.1452,21.2234,168200.0
2013-07-11 14:30:00,27.15,27.19,27.09,27.09,187900.0,21.2312,21.2625,21.1843,21.1843,187900.0
2013-07-11 15:00:00,27.09,27.1,26.95,26.95,352700.0,21.1843,21.1921,21.0748,21.0748,352700.0
2013-07-11 15:30:00,26.95,27.06,26.92,27.02,941200.0,21.0748,21.1609,21.0514,21.1296,941200.0
2013-07-12 09:30:00,27.0,27.07,26.94,27.0,134900.0,21.1139,21.1687,21.067,21.1139,134900.0
2013-07-12 10:00:00,27.01,27.14,27.0,27.06,171000.0,21.1218,21.2234,21.1139,21.1609,171000.0
2013-07-12 10:30:00,27.05,27.18,27.05,27.17,90400.0,21.153,21.2547,21.153,21.2469,90400.0
2013-07-12 11:00:00,27.17,27.18,27.12,27.13,97600.0,21.2469,21.2547,21.2078,21.2156,97600.0
2013-07-12 11:30:00,27.14,27.19,27.13,27.17,64900.0,21.2234,21.2625,21.2156,21.2469,64900.0
2013-07-12 12:00:00,27.18,27.18,27.15,27.17,37400.0,21.2547,21.2547,21.2312,21.2469,37400.0
2013-07-12 12:30:00,27.18,27.21,27.17,27.18,86700.0,21.2547,21.2782,21.2469,21.2547,86700.0
2013-07-12 13:00:00,27.18,27.19,27.11,27.16,120900.0,21.2547,21.2625,21.2,21.2391,120900.0
2013-07-12 13:30:00,27.15,27.18,27.09,27.09,92800.0,21.2312,21.2547,21.1843,21.1843,92800.0
2013-07-12 14:00:00,27.09,27.13,27.04,27.08,72700.0,21.1843,21.2156,21.1452,21.1765,72700.0
2013-07-12 14:30:00,27.08,27.08,27.03,27.06,71100.0,21.1765,21.1765,21.1374,21.1609,71100.0
2013-07-12 15:00:00,27.07,27.11,27.05,27.09,126300.0,21.1687,21.2,21.153,21.1843,126300.0
2013-07-12 15:30:00,27.1,27.21,27.08,27.19,274500.0,21.1921,21.2782,21.1765,21.2625,274500.0
2013-07-15 09:30:00,27.19,27.51,27.18,27.49,217300.0,21.2625,21.5128,21.2547,21.4971,217300.0
2013-07-15 10:00:00,27.5,27.5,27.2,27.2,271000.0,21.5049,21.5049,21.2703,21.2703,271000.0
2013-07-15 10:30:00,27.2,27.42,27.2,27.42,139300.0,21.2703,21.4424,21.2703,21.4424,139300.0
2013-07-15 11:00:00,27.41,27.44,27.36,27.43,224000.0,21.4346,21.458,21.3955,21.4502,224000.0
2013-07-15 11:30:00,27.43,27.49,27.42,27.49,81500.0,21.4502,21.4971,21.4424,21.4971,81500.0
2013-07-15 12:00:00,27.49,27.5,27.39,27.42,310800.0,21.4971,21.5049,21.4189,21.4424,310800.0
2013-07-15 12:30:00,27.41,27.43,27.36,27.41,191900.0,21.4346,21.4502,21.3955,21.4346,191900.0
2013-07-15 13:00:00,27.41,27.48,27.4,27.46,128400.0,21.4346,21.4893,21.4267,21.4737,128400.0
2013-07-15 13:30:00,27.45,27.46,27.43,27.46,163500.0,21.4658,21.4737,21.4502,21.4737,163500.0
2013-07-15 14:00:00,27.46,27.5,27.45,27.5,172400.0,21.4737,21.5049,21.4658,21.5049,172400.0
2013-07-15 14:30:00,27.5,27.5,27.37,27.4,205300.0,21.5049,21.5049,21.4033,21.4267,205300.0
2013-07-15 15:00:00,27.39,27.41,27.36,27.38,217700.0,21.4189,21.4346,21.3955,21.4111,217700.0
2013-07-15 15:30:00,27.38,27.47,27.35,27.46,713100.0,21.4111,21.4815,21.3876,21.4737,713100.0
2013-07-16 09:30:00,27.38,27.5,27.24,27.44,232400.0,21.4111,21.5049,21.3016,21.458,232400.0
2013-07-16 10:00:00,27.44,27.54,27.42,27.42,179200.0,21.458,21.5362,21.4424,21.4424,179200.0
2013-07-16 10:30:00,27.42,27.44,27.35,27.37,67200.0,21.4424,21.458,21.3876,21.4033,67200.0
2013-07-16 11:00:00,27.37,27.42,27.36,27.36,117200.0,21.4033,21.4424,21.3955,21.3955,117200.0
2013-07-16 11:30:00,27.37,27.41,27.36,27.37,119300.0,21.4033,21.4346,21.3955,21.4033,119300.0
2013-07-16 12:00:00,27.37,27.43,27.36,27.42,96300.0,21.4033,21.4502,21.3955,21.4424,96300.0
2013-07-16 12:30:00,27.41,27.42,27.36,27.38,95700.0,21.4346,21.4424,21.3955,21.4111,95700.0
2013-07-16 13:00:00,27.38,27.38,27.33,27.35,108300.0,21.4111,21.4111,21.372,21.3876,108300.0
2013-07-16 13:30:00,27.36,27.38,27.29,27.3,121400.0,21.3955,21.4111,21.3407,21.3485,121400.0
2013-07-16 14:00:00,27.3,27.36,27.3,27.31,102200.0,21.3485,21.3955,21.3485,21.3564,102200.0
2013-07-16 14:30:00,27.31,27.32,27.25,27.3,321400.0,21.3564,21.3642,21.3094,21.3485,321400.0
2013-07-16 15:00:00,27.3,27.31,27.24,27.25,243900.0,21.3485,21.3564,21.3016,21.3094,243900.0
2013-07-16 15:30:00,27.25,27.26,27.17,27.21,667400.0,21.3094,21.3173,21.2469,21.2782,667400.0
2013-07-17 09:30:00,27.36,27.43,27.26,27.27,156000.0,21.3955,21.4502,21.3173,21.3251,156000.0
2013-07-17 10:00:00,27.26,27.3,27.19,27.27,137700.0,21.3173,21.3485,21.2625,21.3251,137700.0
2013-07-17 10:30:00,27.27,27.31,27.11,27.21,160400.0,21.3251,21.3564,21.2,21.2782,160400.0
2013-07-17 11:00:00,27.21,27.22,27.13,27.19,163500.0,21.2782,21.286,21.2156,21.2625,163500.0
2013-07-17 11:30:00,27.2,27.23,27.14,27.16,229300.0,21.2703,21.2938,21.2234,21.2391,229300.0
2013-07-17 12:00:00,27.16,27.17,27.05,27.06,151300.0,21.2391,21.2469,21.153,21.1609,151300.0
2013-07-17 12:30:00,27.06,27.14,27.06,27.11,59100.0,21.1609,21.2234,21.1609,21.2,59100.0
2013-07-17 13:00:00,27.11,27.17,27.08,27.12,84400.0,21.2,21.2469,21.1765,21.2078,84400.0
2013-07-17 13:30:00,27.12,27.14,27.09,27.14,107500.0,21.2078,21.2234,21.1843,21.2234,107500.0
2013-07-17 14:00:00,27.14,27.17,27.07,27.09,139700.0,21.2234,21.2469,21.1687,21.1843,139700.0
2013-07-17 14:30:00,27.09,27.09,27.01,27.03,154200.0,21.1843,21.1843,21.1218,21.1374,154200.0
2013-07-17 15:00:00,27.03,27.11,27.0,27.0,315300.0,21.1374,21.2,21.1139,21.1139,315300.0
2013-07-17 15:30:00,27.0,27.05,26.97,27.01,729400.0,21.1139,21.153,21.0905,21.1218,729400.0
2013-07-18 09:30:00,27.09,27.27,27.06,27.12,182600.0,21.1843,21.3251,21.1609,21.2078,182600.0
2013-07-18 10:00:00,27.13,27.18,27.06,27.06,141600.0,21.2156,21.2547,21.1609,21.1609,141600.0
2013-07-18 10:30:00,27.06,27.09,26.96,26.97,187700.0,21.1609,21.1843,21.0827,21.0905,187700.0
2013-07-18 11:00:00,26.97,27.02,26.96,26.98,316100.0,21.0905,21.1296,21.0827,21.0983,316100.0
2013-07-18 11:30:00,26.99,27.03,26.97,27.03,132600.0,21.1061,21.1374,21.0905,21.1374,132600.0
2013-07-18 12:00:00,27.02,27.04,26.96,26.96,113500.0,21.1296,21.1452,21.0827,21.0827,113500.0
2013-07-18 12:30:00,26.97,26.99,26.93,26.96,139100.0,21.0905,21.1061,21.0592,21.0827,139100.0
2013-07-18 13:00:00,26.96,26.98,26.89,26.93,122100.0,21.0827,21.0983,21.0279,21.0592,122100.0
2013-07-18 13:30:00,26.93,27.02,26.9,27.02,216200.0,21.0592,21.1296,21.0357,21.1296,216200.0
2013-07-18 14:00:00,27.01,27.01,26.93,26.93,116200.0,21.1218,21.1218,21.0592,21.0592,116200.0
2013-07-18 14:30:00,26.94,27.1,26.93,27.04,307200.0,21.067,21.1921,21.0592,21.1452,307200.0
2013-07-18 15:00:00,27.03,27.04,26.98,26.98,123300.0,21.1374,21.1452,21.0983,21.0983,123300.0
2013-07-18 15:30:00,26.98,27.0,26.92,26.96,405000.0,21.0983,21.1139,21.0514,21.0827,405000.0
2013-07-19 09:30:00,27.03,27.08,26.96,27.05,273900.0,21.1374,21.1765,21.0827,21.153,273900.0
2013-07-19 10:00:00,27.06,27.11,26.96,26.97,76400.0,21.1609,21.2,21.0827,21.0905,76400.0
2013-07-19 10:30:00,26.96,27.01,26.93,27.0,43500.0,21.0827,21.1218,21.0592,21.1139,43500.0
2013-07-19 11:00:00,27.0,27.0,26.87,26.9,70300.0,21.1139,21.1139,21.0123,21.0357,70300.0
2013-07-19 11:30:00,26.89,27.03,26.89,27.03,79500.0,21.0279,21.1374,21.0279,21.1374,79500.0
2013-07-19 12:00:00,27.04,27.05,27.0,27.0,31100.0,21.1452,21.153,21.1139,21.1139,31100.0
2013-07-19 12:30:00,27.0,27.02,26.97,27.01,48900.0,21.1139,21.1296,21.0905,21.1218,48900.0
2013-07-19 13:00:00,27.01,27.07,27.01,27.04,91300.0,21.1218,21.1687,21.1218,21.1452,91300.0
2013-07-19 13:30:00,27.04,27.07,27.02,27.04,41200.0,21.1452,21.1687,21.1296,21.1452,41200.0
2013-07-19 14:00:00,27.04,27.09,27.04,27.05,99900.0,21.1452,21.1843,21.1452,21.153,99900.0
2013-07-19 14:30:00,27.05,27.05,27.0,27.02,129400.0,21.153,21.153,21.1139,21.1296,129400.0
2013-07-19 15:00:00,27.03,27.05,26.99,27.04,198600.0,21.1374,21.153,21.1061,21.1452,198600.0
2013-07-19 15:30:00,27.04,27.07,27.03,27.06,276300.0,21.1452,21.1687,21.1374,21.1609,276300.0
2013-07-22 09:30:00,27.04,27.14,26.95,27.02,104900.0,21.1452,21.2234,21.0748,21.1296,104900.0
2013-07-22 10:00:00,27.01,27.14,27.01,27.05,115700.0,21.1218,21.2234,21.1218,21.153,115700.0
2013-07-22 10:30:00,27.05,27.1,27.0,27.01,88300.0,21.153,21.1921,21.1139,21.1218,88300.0
2013-07-22 11:00:00,27.01,27.07,27.01,27.06,73400.0,21.1218,21.1687,21.1218,21.1609,73400.0
2013-07-22 11:30:00,27.06,27.11,27.05,27.11,83400.0,21.1609,21.2,21.153,21.2,83400.0
2013-07-22 12:00:00,27.11,27.15,27.06,27.08,63000.0,21.2,21.2312,21.1609,21.1765,63000.0
2013-07-22 12:30:00,27.08,27.09,27.01,27.02,59500.0,21.1765,21.1843,21.1218,21.1296,59500.0
2013-07-22 13:00:00,27.02,27.03,27.0,27.02,57400.0,21.1296,21.1374,21.1139,21.1296,57400.0
2013-07-22 13:30:00,27.02,27.05,27.01,27.05,50100.0,21.1296,21.153,21.1218,21.153,50100.0
2013-07-22 14:00:00,27.04,27.06,27.0,27.02,57100.0,21.1452,21.1609,21.1139,21.1296,57100.0
2013-07-22 14:30:00,27.02,27.06,27.01,27.05,68500.0,21.1296,21.1609,21.1218,21.153,68500.0
2013-07-22 15:00:00,27.06,27.06,27.02,27.03,66400.0,21.1609,21.1609,21.1296,21.1374,66400.0
2013-07-22 15:30:00,27.03,27.05,27.02,27.04,273600.0,21.1374,21.153,21.1296,21.1452,273600.0
2013-07-23 09:30:00,27.1,27.25,27.1,27.21,135500.0,21.1921,21.3094,21.1921,21.2782,135500.0
2013-07-23 10:00:00,27.19,27.21,27.14,27.19,79200.0,21.2625,21.2782,21.2234,21.2625,79200.0
2013-07-23 10:30:00,27.19,27.2,27.07,27.1,74000.0,21.2625,21.2703,21.1687,21.1921,74000.0
2013-07-23 11:00:00,27.1,27.22,27.08,27.17,350900.0,21.1921,21.286,21.1765,21.2469,350900.0
2013-07-23 11:30:00,27.16,27.21,27.14,27.16,59800.0,21.2391,21.2782,21.2234,21.2391,59800.0
2013-07-23 12:00:00,27.15,27.2,27.11,27.2,86700.0,21.2312,21.2703,21.2,21.2703,86700.0
2013-07-23 12:30:00,27.19,27.23,27.14,27.17,124400.0,21.2625,21.2938,21.2234,21.2469,124400.0
2013-07-23 13:00:00,27.17,27.19,27.15,27.18,46000.0,21.2469,21.2625,21.2312,21.2547,46000.0
2013-07-23 13:30:00,27.19,27.19,27.14,27.14,84600.0,21.2625,21.2625,21.2234,21.2234,84600.0
2013-07-23 14:00:00,27.14,27.16,27.11,27.11,51600.0,21.2234,21.2391,21.2,21.2,51600.0
2013-07-23 14:30:00,27.12,27.2,27.12,27.14,73700.0,21.2078,21.2703,21.2078,21.2234,73700.0
2013-07-23 15:00:00,27.14,27.14,27.08,27.13,102700.0,21.2234,21.2234,21.1765,21.2156,102700.0
2013-07-23 15:30:00,27.13,27.15,27.06,27.14,203500.0,21.2156,21.2312,21.1609,21.2234,203500.0
2013-07-24 09:30:00,27.21,27.24,26.98,27.1,88700.0,21.2782,21.3016,21.0983,21.1921,88700.0
2013-07-24 10:00:00,27.09,27.09,26.98,27.0,81500.0,21.1843,21.1843,21.0983,21.1139,81500.0
2013-07-24 10:30:00,26.99,27.01,26.98,26.99,83700.0,21.1061,21.1218,21.0983,21.1061,83700.0
2013-07-24 11:00:00,26.99,27.02,26.98,26.99,99200.0,21.1061,21.1296,21.0983,21.1061,99200.0
2013-07-24 11:30:00,27.0,27.1,26.99,27.08,107300.0,21.1139,21.1921,21.1061,21.1765,107300.0
2013-07-24 12:00:00,27.08,27.09,27.03,27.05,75000.0,21.1765,21.1843,21.1374,21.153,75000.0
2013-07-24 12:30:00,27.06,27.06,26.98,26.98,60500.0,21.1609,21.1609,21.0983,21.0983,60500.0
2013-07-24 13:00:00,26.98,27.03,26.96,27.01,106300.0,21.0983,21.1374,21.0827,21.1218,106300.0
2013-07-24 13:30:00,27.02,27.03,26.99,26.99,95700.0,21.1296,21.1374,21.1061,21.1061,95700.0
2013-07-24 14:00:00,27.0,27.07,26.99,27.07,87700.0,21.1139,21.1687,21.1061,21.1687,87700.0
2013-07-24 14:30:00,27.06,27.12,27.06,27.1,190700.0,21.1609,21.2078,21.1609,21.1921,190700.0
2013-07-24 15:00:00,27.11,27.13,27.07,27.11,127300.0,21.2,21.2156,21.1687,21.2,127300.0
2013-07-24 15:30:00,27.12,27.12,27.04,27.06,421500.0,21.2078,21.2078,21.1452,21.1609,421500.0
2013-07-25 09:30:00,27.05,27.07,26.76,26.99,134300.0,21.153,21.1687,20.9263,21.1061,134300.0
2013-07-25 10:00:00,26.99,27.05,26.95,26.99,133000.0,21.1061,21.153,21.0748,21.1061,133000.0
2013-07-25 10:30:00,26.98,27.0,26.93,26.99,210600.0,21.0983,21.1139,21.0592,21.1061,210600.0
2013-07-25 11:00:00,26.98,26.98,26.86,26.98,141500.0,21.0983,21.0983,21.0045,21.0983,141500.0
2013-07-25 11:30:00,26.97,27.01,26.94,26.95,96300.0,21.0905,21.1218,21.067,21.0748,96300.0
2013-07-25 12:00:00,26.95,27.0,26.89,26.98,111100.0,21.0748,21.1139,21.0279,21.0983,111100.0
2013-07-25 12:30:00,26.98,27.03,26.98,26.99,158400.0,21.0983,21.1374,21.0983,21.1061,158400.0
2013-07-25 13:00:00,26.98,26.99,26.93,26.94,67900.0,21.0983,21.1061,21.0592,21.067,67900.0
2013-07-25 13:30:00,26.95,27.0,26.95,27.0,60900.0,21.0748,21.1139,21.0748,21.1139,60900.0
2013-07-25 14:00:00,27.0,27.06,26.99,27.03,165900.0,21.1139,21.1609,21.1061,21.1374,165900.0
2013-07-25 14:30:00,27.04,27.08,27.02,27.06,73100.0,21.1452,21.1765,21.1296,21.1609,73100.0
2013-07-25 15:00:00,27.05,27.14,27.05,27.11,133300.0,21.153,21.2234,21.153,21.2,133300.0
2013-07-25 15:30:00,27.11,27.14,27.09,27.1,255200.0,21.2,21.2234,21.1843,21.1921,255200.0
2013-07-26 09:30:00,27.0,27.02,26.88,27.01,70300.0,21.1139,21.1296,21.0201,21.1218,70300.0
2013-07-26 10:00:00,27.01,27.09,26.99,27.01,78700.0,21.1218,21.1843,21.1061,21.1218,78700.0
2013-07-26 10:30:00,27.0,27.02,26.87,26.92,74300.0,21.1139,21.1296,21.0123,21.0514,74300.0
2013-07-26 11:00:00,26.91,27.03,26.91,26.95,70500.0,21.0436,21.1374,21.0436,21.0748,70500.0
2013-07-26 11:30:00,26.95,27.09,26.93,27.06,54000.0,21.0748,21.1843,21.0592,21.1609,54000.0
2013-07-26 12:00:00,27.05,27.13,27.05,27.11,52700.0,21.153,21.2156,21.153,21.2,52700.0
2013-07-26 12:30:00,27.12,27.13,27.08,27.09,57800.0,21.2078,21.2156,21.1765,21.1843,57800.0
2013-07-26 13:00:00,27.1,27.27,27.09,27.27,90200.0,21.1921,21.3251,21.1843,21.3251,90200.0
2013-07-26 13:30:00,27.27,27.29,27.16,27.2,159400.0,21.3251,21.3407,21.2391,21.2703,159400.0
2013-07-26 14:00:00,27.19,27.23,27.13,27.14,149100.0,21.2625,21.2938,21.2156,21.2234,149100.0
2013-07-26 14:30:00,27.13,27.19,27.13,27.16,78500.0,21.2156,21.2625,21.2156,21.2391,78500.0
2013-07-26 15:00:00,27.16,27.21,27.14,27.18,87200.0,21.2391,21.2782,21.2234,21.2547,87200.0
2013-07-26 15:30:00,27.18,27.19,27.13,27.16,402800.0,21.2547,21.2625,21.2156,21.2391,402800.0
2013-07-29 09:30:00,27.15,27.15,26.97,27.12,193900.0,21.2312,21.2312,21.0905,21.2078,193900.0
2013-07-29 10:00:00,27.09,27.14,27.02,27.04,148600.0,21.1843,21.2234,21.1296,21.1452,148600.0
2013-07-29 10:30:00,27.05,27.06,27.0,27.02,87000.0,21.153,21.1609,21.1139,21.1296,87000.0
2013-07-29 11:00:00,27.02,27.17,27.01,27.15,164700.0,21.1296,21.2469,21.1218,21.2312,164700.0
2013-07-29 11:30:00,27.14,27.15,27.1,27.13,82200.0,21.2234,21.2312,21.1921,21.2156,82200.0
2013-07-29 12:00:00,27.13,27.13,27.0,27.02,87900.0,21.2156,21.2156,21.1139,21.1296,87900.0
2013-07-29 12:30:00,27.01,27.06,27.0,27.05,64800.0,21.1218,21.1609,21.1139,21.153,64800.0
2013-07-29 13:00:00,27.05,27.09,27.03,27.04,61700.0,21.153,21.1843,21.1374,21.1452,61700.0
2013-07-29 13:30:00,27.04,27.06,27.01,27.03,68800.0,21.1452,21.1609,21.1218,21.1374,68800.0
2013-07-29 14:00:00,27.04,27.09,27.03,27.05,58200.0,21.1452,21.1843,21.1374,21.153,58200.0
2013-07-29 14:30:00,27.05,27.09,27.04,27.06,77800.0,21.153,21.1843,21.1452,21.1609,77800.0
2013-07-29 15:00:00,27.06,27.07,27.03,27.06,58300.0,21.1609,21.1687,21.1374,21.1609,58300.0
2013-07-29 15:30:00,27.07,27.07,27.0,27.04,314100.0,21.1687,21.1687,21.1139,21.1452,314100.0
2013-07-30 09:30:00,27.16,27.4,27.15,27.3,154000.0,21.2391,21.4267,21.2312,21.3485,154000.0
2013-07-30 10:00:00,27.31,27.39,27.28,27.36,109800.0,21.3564,21.4189,21.3329,21.3955,109800.0
2013-07-30 10:30:00,27.36,27.38,27.29,27.3,122400.0,21.3955,21.4111,21.3407,21.3485,122400.0
2013-07-30 11:00:00,27.3,27.36,27.29,27.32,95400.0,21.3485,21.3955,21.3407,21.3642,95400.0
2013-07-30 11:30:00,27.33,27.39,27.3,27.38,147700.0,21.372,21.4189,21.3485,21.4111,147700.0
2013-07-30 12:00:00,27.38,27.5,27.37,27.5,322000.0,21.4111,21.5049,21.4033,21.5049,322000.0
2013-07-30 12:30:00,27.5,27.52,27.46,27.52,148000.0,21.5049,21.5206,21.4737,21.5206,148000.0
2013-07-30 13:00:00,27.52,27.52,27.46,27.47,219200.0,21.5206,21.5206,21.4737,21.4815,219200.0
2013-07-30 13:30:00,27.46,27.46,27.41,27.43,141300.0,21.4737,21.4737,21.4346,21.4502,141300.0
2013-07-30 14:00:00,27.43,27.49,27.41,27.46,218500.0,21.4502,21.4971,21.4346,21.4737,218500.0
2013-07-30 14:30:00,27.46,27.52,27.42,27.43,503800.0,21.4737,21.5206,21.4424,21.4502,503800.0
2013-07-30 15:00:00,27.42,27.44,27.4,27.43,334100.0,21.4424,21.458,21.4267,21.4502,334100.0
2013-07-30 15:30:00,27.43,27.43,27.28,27.32,649400.0,21.4502,21.4502,21.3329,21.3642,649400.0
2013-07-31 09:30:00,27.3,27.41,27.08,27.21,219400.0,21.3485,21.4346,21.1765,21.2782,219400.0
2013-07-31 10:00:00,27.21,27.42,27.21,27.42,435100.0,21.2782,21.4424,21.2782,21.4424,435100.0
2013-07-31 10:30:00,27.42,27.52,27.4,27.49,158300.0,21.4424,21.5206,21.4267,21.4971,158300.0
2013-07-31 11:00:00,27.5,27.57,27.44,27.45,180800.0,21.5049,21.5597,21.458,21.4658,180800.0
2013-07-31 11:30:00,27.45,27.55,27.44,27.54,263700.0,21.4658,21.544,21.458,21.5362,263700.0
2013-07-31 12:00:00,27.53,27.55,27.52,27.54,106100.0,21.5284,21.544,21.5206,21.5362,106100.0
2013-07-31 12:30:00,27.53,27.54,27.51,27.53,174600.0,21.5284,21.5362,21.5128,21.5284,174600.0
2013-07-31 13:00:00,27.52,27.56,27.52,27.56,96400.0,21.5206,21.5519,21.5206,21.5519,96400.0
2013-07-31 13:30:00,27.55,27.65,27.55,27.61,144200.0,21.544,21.6222,21.544,21.591,144200.0
2013-07-31 14:00:00,27.61,27.65,27.53,27.63,195400.0,21.591,21.6222,21.5284,21.6066,195400.0
2013-07-31 14:30:00,27.64,27.64,27.57,27.6,287400.0,21.6144,21.6144,21.5597,21.5831,287400.0
2013-07-31 15:00:00,27.6,27.6,27.55,27.59,156400.0,21.5831,21.5831,21.544,21.5753,156400.0
2013-07-31 15:30:00,27.59,27.66,27.53,27.64,1396400.0,21.5753,21.6301,21.5284,21.6144,1396400.0
2013-08-01 09:30:00,27.87,28.38,27.86,28.17,1597300.0,21.7943,22.1931,21.7865,22.0289,1597300.0
2013-08-01 10:00:00,28.16,28.24,28.04,28.23,373000.0,22.0211,22.0836,21.9272,22.0758,373000.0
2013-08-01 10:30:00,28.23,28.44,28.19,28.35,712200.0,22.0758,22.24,22.0445,22.1696,712200.0
2013-08-01 11:00:00,28.35,28.38,28.3,28.3,200000.0,22.1696,22.1931,22.1305,22.1305,200000.0
2013-08-01 11:30:00,28.3,28.35,28.26,28.32,196600.0,22.1305,22.1696,22.0993,22.1462,196600.0
2013-08-01 12:00:00,28.31,28.41,28.31,28.37,391600.0,22.1384,22.2166,22.1384,22.1853,391600.0
2013-08-01 12:30:00,28.38,28.49,28.37,28.44,192300.0,22.1931,22.2791,22.1853,22.24,192300.0
2013-08-01 13:00:00,28.43,28.46,28.43,28.44,131200.0,22.2322,22.2557,22.2322,22.24,131200.0
2013-08-01 13:30:00,28.43,28.52,28.42,28.51,293800.0,22.2322,22.3026,22.2244,22.2948,293800.0
2013-08-01 14:00:00,28.52,28.56,28.46,28.5,211800.0,22.3026,22.3339,22.2557,22.2869,211800.0
2013-08-01 14:30:00,28.51,28.52,28.37,28.37,197900.0,22.2948,22.3026,22.1853,22.1853,197900.0
2013-08-01 15:00:00,28.37,28.39,28.3,28.39,234300.0,22.1853,22.2009,22.1305,22.2009,234300.0
2013-08-01 15:30:00,28.39,28.46,28.33,28.46,748900.0,22.2009,22.2557,22.154,22.2557,748900.0
2013-08-02 09:30:00,28.45,28.45,27.99,28.02,260100.0,22.2478,22.2478,21.8881,21.9116,260100.0
2013-08-02 10:00:00,28.02,28.13,27.98,28.09,213800.0,21.9116,21.9976,21.8803,21.9663,213800.0
2013-08-02 10:30:00,28.09,28.1,27.99,27.99,258900.0,21.9663,21.9741,21.8881,21.8881,258900.0
2013-08-02 11:00:00,27.99,28.23,27.86,28.15,432500.0,21.8881,22.0758,21.7865,22.0132,432500.0
2013-08-02 11:30:00,28.14,28.28,28.06,28.26,204500.0,22.0054,22.1149,21.9429,22.0993,204500.0
2013-08-02 12:00:00,28.25,28.27,28.16,28.24,81200.0,22.0914,22.1071,22.0211,22.0836,81200.0
2013-08-02 12:30:00,28.24,28.35,28.23,28.35,80300.0,22.0836,22.1696,22.0758,22.1696,80300.0
2013-08-02 13:00:00,28.35,28.47,28.33,28.44,162300.0,22.1696,22.2635,22.154,22.24,162300.0
2013-08-02 13:30:00,28.45,28.5,28.36,28.49,255200.0,22.2478,22.2869,22.1775,22.2791,255200.0
2013-08-02 14:00:00,28.49,28.5,28.42,28.47,157400.0,22.2791,22.2869,22.2244,22.2635,157400.0
2013-08-02 14:30:00,28.48,28.49,28.41,28.44,145400.0,22.2713,22.2791,22.2166,22.24,145400.0
2013-08-02 15:00:00,28.44,28.5,28.41,28.47,383800.0,22.24,22.2869,22.2166,22.2635,383800.0
2013-08-02 15:30:00,28.47,28.58,28.45,28.52,665900.0,22.2635,22.3495,22.2478,22.3026,665900.0
2013-08-05 09:30:00,29.53,29.85,29.4,29.61,2493900.0,23.0924,23.3426,22.9907,23.155,2493900.0
2013-08-05 10:00:00,29.63,29.69,29.27,29.3,1068900.0,23.1706,23.2175,22.8891,22.9125,1068900.0
2013-08-05 10:30:00,29.3,29.56,29.29,29.53,914500.0,22.9125,23.1159,22.9047,23.0924,914500.0
2013-08-05 11:00:00,29.53,29.74,29.49,29.56,1490800.0,23.0924,23.2566,23.0611,23.1159,1490800.0
2013-08-05 11:30:00,29.57,29.78,29.54,29.69,566100.0,23.1237,23.2879,23.1002,23.2175,566100.0
2013-08-05 12:00:00,29.69,29.71,29.61,29.71,538600.0,23.2175,23.2332,23.155,23.2332,538600.0
2013-08-05 12:30:00,29.71,29.77,29.64,29.77,637400.0,23.2332,23.2801,23.1784,23.2801,637400.0
2013-08-05 13:00:00,29.77,29.77,29.63,29.64,481400.0,23.2801,23.2801,23.1706,23.1784,481400.0
2013-08-05 13:30:00,29.64,29.7,29.58,29.69,521500.0,23.1784,23.2253,23.1315,23.2175,521500.0
2013-08-05 14:00:00,29.68,29.82,29.63,29.8,710600.0,23.2097,23.3192,23.1706,23.3035,710600.0
2013-08-05 14:30:00,29.79,29.81,29.73,29.76,505600.0,23.2957,23.3114,23.2488,23.2723,505600.0
2013-08-05 15:00:00,29.76,29.8,29.75,29.76,496000.0,23.2723,23.3035,23.2644,23.2723,496000.0
2013-08-05 15:30:00,29.76,29.78,29.66,29.7,1201000.0,23.2723,23.2879,23.1941,23.2253,1201000.0
2013-08-06 09:30:00,29.6,30.24,29.55,29.89,1300700.0,23.1471,23.6476,23.108,23.3739,1300700.0
2013-08-06 10:00:00,29.89,30.25,29.77,30.17,868700.0,23.3739,23.6554,23.2801,23.5929,868700.0
2013-08-06 10:30:00,30.17,30.43,30.07,30.34,931700.0,23.5929,23.7962,23.5147,23.7258,931700.0
2013-08-06 11:00:00,30.33,30.4,30.26,30.33,573200.0,23.718,23.7727,23.6633,23.718,573200.0
2013-08-06 11:30:00,30.33,30.63,30.25,30.5,1193700.0,23.718,23.9526,23.6554,23.8509,1193700.0
2013-08-06 12:00:00,30.5,30.53,30.35,30.52,420400.0,23.8509,23.8744,23.7336,23.8666,420400.0
2013-08-06 12:30:00,30.52,30.69,30.51,30.53,395300.0,23.8666,23.9995,23.8587,23.8744,395300.0
2013-08-06 13:00:00,30.53,30.65,30.47,30.63,385800.0,23.8744,23.9682,23.8275,23.9526,385800.0
2013-08-06 13:30:00,30.62,30.68,30.55,30.59,360500.0,23.9448,23.9917,23.89,23.9213,360500.0
2013-08-06 14:00:00,30.59,30.63,30.56,30.58,568500.0,23.9213,23.9526,23.8978,23.9135,568500.0
2013-08-06 14:30:00,30.58,30.63,30.52,30.6,374400.0,23.9135,23.9526,23.8666,23.9291,374400.0
2013-08-06 15:00:00,30.61,30.68,30.55,30.56,562900.0,23.9369,23.9917,23.89,23.8978,562900.0
2013-08-06 15:30:00,30.55,30.74,30.55,30.7,1337900.0,23.89,24.0386,23.89,24.0073,1337900.0
2013-08-07 09:30:00,30.52,30.58,30.23,30.24,622800.0,23.8666,23.9135,23.6398,23.6476,622800.0
2013-08-07 10:00:00,30.24,30.47,30.17,30.46,369700.0,23.6476,23.8275,23.5929,23.8196,369700.0
2013-08-07 10:30:00,30.46,30.55,30.44,30.55,264000.0,23.8196,23.89,23.804,23.89,264000.0
2013-08-07 11:00:00,30.55,30.66,30.53,30.57,249700.0,23.89,23.976,23.8744,23.9057,249700.0
2013-08-07 11:30:00,30.56,30.67,30.53,30.67,295300.0,23.8978,23.9839,23.8744,23.9839,295300.0
2013-08-07 12:00:00,30.66,30.78,30.63,30.76,234500.0,23.976,24.0699,23.9526,24.0542,234500.0
2013-08-07 12:30:00,30.77,30.82,30.76,30.8,186300.0,24.0621,24.1012,24.0542,24.0855,186300.0
2013-08-07 13:00:00,30.81,30.93,30.8,30.92,184800.0,24.0933,24.1872,24.0855,24.1794,184800.0
2013-08-07 13:30:00,30.91,30.92,30.8,30.82,181900.0,24.1715,24.1794,24.0855,24.1012,181900.0
2013-08-07 14:00:00,30.81,30.82,30.59,30.62,398800.0,24.0933,24.1012,23.9213,23.9448,398800.0
2013-08-07 14:30:00,30.62,30.67,30.55,30.59,304600.0,23.9448,23.9839,23.89,23.9213,304600.0
2013-08-07 15:00:00,30.59,30.64,30.57,30.59,338100.0,23.9213,23.9604,23.9057,23.9213,338100.0
2013-08-07 15:30:00,30.58,30.63,30.55,30.59,813300.0,23.9135,23.9526,23.89,23.9213,813300.0
2013-08-08 09:30:00,30.77,31.01,30.6,31.0,482800.0,24.0621,24.2497,23.9291,24.2419,482800.0
2013-08-08 10:00:00,31.0,31.01,30.85,30.99,418800.0,24.2419,24.2497,24.1246,24.2341,418800.0
2013-08-08 10:30:00,30.99,31.0,30.79,30.9,341400.0,24.2341,24.2419,24.0777,24.1637,341400.0
2013-08-08 11:00:00,30.91,30.93,30.83,30.85,244600.0,24.1715,24.1872,24.109,24.1246,244600.0
2013-08-08 11:30:00,30.85,30.98,30.85,30.9,175900.0,24.1246,24.2263,24.1246,24.1637,175900.0
2013-08-08 12:00:00,30.91,30.99,30.89,30.98,172000.0,24.1715,24.2341,24.1559,24.2263,172000.0
2013-08-08 12:30:00,30.98,30.99,30.88,30.9,230500.0,24.2263,24.2341,24.1481,24.1637,230500.0
2013-08-08 13:00:00,30.9,30.98,30.8,30.8,245000.0,24.1637,24.2263,24.0855,24.0855,245000.0
2013-08-08 13:30:00,30.8,30.81,30.74,30.79,221900.0,24.0855,24.0933,24.0386,24.0777,221900.0
2013-08-08 14:00:00,30.79,30.86,30.77,30.81,254200.0,24.0777,24.1324,24.0621,24.0933,254200.0
2013-08-08 14:30:00,30.81,30.82,30.77,30.81,196300.0,24.0933,24.1012,24.0621,24.0933,196300.0
2013-08-08 15:00:00,30.82,30.85,30.75,30.78,371900.0,24.1012,24.1246,24.0464,24.0699,371900.0
2013-08-08 15:30:00,30.78,30.84,30.76,30.78,632200.0,24.0699,24.1168,24.0542,24.0699,632200.0
2013-08-09 09:30:00,30.83,30.98,30.64,30.96,176000.0,24.109,24.2263,23.9604,24.2106,176000.0
2013-08-09 10:00:00,30.97,31.08,30.94,31.03,235700.0,24.2185,24.3045,24.195,24.2654,235700.0
2013-08-09 10:30:00,31.03,31.07,30.93,31.07,212200.0,24.2654,24.2967,24.1872,24.2967,212200.0
2013-08-09 11:00:00,31.07,31.14,30.94,30.98,224200.0,24.2967,24.3514,24.195,24.2263,224200.0
2013-08-09 11:30:00,30.98,31.1,30.98,31.09,117100.0,24.2263,24.3201,24.2263,24.3123,117100.0
2013-08-09 12:00:00,31.08,31.25,31.04,31.24,215800.0,24.3045,24.4374,24.2732,24.4296,215800.0
2013-08-09 12:30:00,31.25,31.29,31.22,31.23,105700.0,24.4374,24.4687,24.414,24.4218,105700.0
2013-08-09 13:00:00,31.24,31.38,31.2,31.36,136500.0,24.4296,24.5391,24.3983,24.5234,136500.0
2013-08-09 13:30:00,31.37,31.39,31.26,31.28,193600.0,24.5313,24.5469,24.4452,24.4609,193600.0
2013-08-09 14:00:00,31.29,31.34,31.25,31.33,111600.0,24.4687,24.5078,24.4374,24.5,111600.0
2013-08-09 14:30:00,31.33,31.36,31.3,31.33,197200.0,24.5,24.5234,24.4765,24.5,197200.0
2013-08-09 15:00:00,31.34,31.41,31.33,31.36,242700.0,24.5078,24.5625,24.5,24.5234,242700.0
2013-08-09 15:30:00,31.37,31.41,31.32,31.37,642400.0,24.5313,24.5625,24.4922,24.5313,642400.0
2013-08-12 09:30:00,31.24,31.3,31.13,31.28,321300.0,24.4296,24.4765,24.3436,24.4609,321300.0
2013-08-12 10:00:00,31.28,31.39,31.26,31.37,265200.0,24.4609,24.5469,24.4452,24.5313,265200.0
2013-08-12 10:30:00,31.37,31.49,31.36,31.48,280900.0,24.5313,24.6251,24.5234,24.6173,280900.0
2013-08-12 11:00:00,31.47,31.48,31.38,31.38,342000.0,24.6095,24.6173,24.5391,24.5391,342000.0
2013-08-12 11:30:00,31.38,31.41,31.3,31.39,387300.0,24.5391,24.5625,24.4765,24.5469,387300.0
2013-08-12 12:00:00,31.39,31.4,31.22,31.34,353900.0,24.5469,24.5547,24.414,24.5078,353900.0
2013-08-12 12:30:00,31.34,31.36,31.31,31.35,257500.0,24.5078,24.5234,24.4843,24.5156,257500.0
2013-08-12 13:00:00,31.35,31.36,31.31,31.34,244700.0,24.5156,24.5234,24.4843,24.5078,244700.0
2013-08-12 13:30:00,31.34,31.34,31.24,31.29,137300.0,24.5078,24.5078,24.4296,24.4687,137300.0
2013-08-12 14:00:00,31.29,31.31,31.28,31.28,183100.0,24.4687,24.4843,24.4609,24.4609,183100.0
2013-08-12 14:30:00,31.28,31.3,31.25,31.29,234200.0,24.4609,24.4765,24.4374,24.4687,234200.0
2013-08-12 15:00:00,31.29,31.3,31.26,31.29,235400.0,24.4687,24.4765,24.4452,24.4687,235400.0
2013-08-12 15:30:00,31.29,31.33,31.25,31.27,777900.0,24.4687,24.5,24.4374,24.4531,777900.0
2013-08-13 09:30:00,31.36,31.52,31.31,31.36,184100.0,24.5234,24.6486,24.4843,24.5234,184100.0
2013-08-13 10:00:00,31.35,31.42,31.24,31.41,229300.0,24.5156,24.5704,24.4296,24.5625,229300.0
2013-08-13 10:30:00,31.41,31.43,31.36,31.38,220900.0,24.5625,24.5782,24.5234,24.5391,220900.0
2013-08-13 11:00:00,31.38,31.51,31.38,31.5,323500.0,24.5391,24.6407,24.5391,24.6329,323500.0
2013-08-13 11:30:00,31.5,31.62,31.5,31.59,247200.0,24.6329,24.7268,24.6329,24.7033,247200.0
2013-08-13 12:00:00,31.58,31.75,31.56,31.72,270700.0,24.6955,24.8284,24.6798,24.805,270700.0
2013-08-13 12:30:00,31.72,31.78,31.7,31.71,193700.0,24.805,24.8519,24.7893,24.7971,193700.0
2013-08-13 13:00:00,31.71,31.84,31.7,31.84,199000.0,24.7971,24.8988,24.7893,24.8988,199000.0
2013-08-13 13:30:00,31.84,31.89,31.83,31.85,215100.0,24.8988,24.9379,24.891,24.9066,215100.0
2013-08-13 14:00:00,31.86,31.96,31.84,31.93,270100.0,24.9144,24.9926,24.8988,24.9692,270100.0
2013-08-13 14:30:00,31.94,31.97,31.9,31.93,385300.0,24.977,25.0005,24.9457,24.9692,385300.0
2013-08-13 15:00:00,31.93,31.94,31.75,31.78,566100.0,24.9692,24.977,24.8284,24.8519,566100.0
2013-08-13 15:30:00,31.78,31.87,31.76,31.83,547800.0,24.8519,24.9223,24.8362,24.891,547800.0
2013-08-14 09:30:00,31.83,32.17,31.83,32.06,399300.0,24.891,25.1569,24.891,25.0708,399300.0
2013-08-14 10:00:00,32.05,32.23,32.02,32.22,340100.0,25.063,25.2038,25.0396,25.196,340100.0
2013-08-14 10:30:00,32.23,32.36,32.2,32.29,428000.0,25.2038,25.3054,25.1803,25.2507,428000.0
2013-08-14 11:00:00,32.29,32.39,32.23,32.39,226500.0,25.2507,25.3289,25.2038,25.3289,226500.0
2013-08-14 11:30:00,32.4,32.4,32.26,32.32,251500.0,25.3367,25.3367,25.2272,25.2742,251500.0
2013-08-14 12:00:00,32.32,32.4,32.31,32.33,191600.0,25.2742,25.3367,25.2663,25.282,191600.0
2013-08-14 12:30:00,32.33,32.34,32.27,32.3,132500.0,25.282,25.2898,25.2351,25.2585,132500.0
2013-08-14 13:00:00,32.3,32.31,32.25,32.28,113100.0,25.2585,25.2663,25.2194,25.2429,113100.0
2013-08-14 13:30:00,32.28,32.28,32.16,32.19,120600.0,25.2429,25.2429,25.149,25.1725,120600.0
2013-08-14 14:00:00,32.18,32.21,32.12,32.12,210900.0,25.1647,25.1881,25.1178,25.1178,210900.0
2013-08-14 14:30:00,32.12,32.13,32.04,32.04,211100.0,25.1178,25.1256,25.0552,25.0552,211100.0
2013-08-14 15:00:00,32.05,32.05,31.88,31.89,472600.0,25.063,25.063,24.9301,24.9379,472600.0
2013-08-14 15:30:00,31.9,31.91,31.74,31.8,995000.0,24.9457,24.9535,24.8206,24.8675,995000.0
2013-08-15 09:30:00,31.44,31.59,31.09,31.1,429500.0,24.586,24.7033,24.3123,24.3201,429500.0
2013-08-15 10:00:00,31.09,31.28,31.04,31.11,466800.0,24.3123,24.4609,24.2732,24.3279,466800.0
2013-08-15 10:30:00,31.11,31.31,31.09,31.31,370100.0,24.3279,24.4843,24.3123,24.4843,370100.0
2013-08-15 11:00:00,31.31,31.4,31.22,31.4,256000.0,24.4843,24.5547,24.414,24.5547,256000.0
2013-08-15 11:30:00,31.39,31.46,31.39,31.44,186200.0,24.5469,24.6016,24.5469,24.586,186200.0
2013-08-15 12:00:00,31.44,31.59,31.42,31.55,249600.0,24.586,24.7033,24.5704,24.672,249600.0
2013-08-15 12:30:00,31.55,31.58,31.49,31.52,268100.0,24.672,24.6955,24.6251,24.6486,268100.0
2013-08-15 13:00:00,31.51,31.52,31.37,31.43,235500.0,24.6407,24.6486,24.5313,24.5782,235500.0
2013-08-15 13:30:00,31.43,31.46,31.39,31.39,177500.0,24.5782,24.6016,24.5469,24.5469,177500.0
2013-08-15 14:00:00,31.4,31.46,31.36,31.44,218400.0,24.5547,24.6016,24.5234,24.586,218400.0
2013-08-15 14:30:00,31.43,31.46,31.35,31.39,249200.0,24.5782,24.6016,24.5156,24.5469,249200.0
2013-08-15 15:00:00,31.38,31.48,31.37,31.48,244900.0,24.5391,24.6173,24.5313,24.6173,244900.0
2013-08-15 15:30:00,31.48,31.52,31.43,31.48,590700.0,24.6173,24.6486,24.5782,24.6173,590700.0
2013-08-16 09:30:00,31.37,31.6,31.35,31.54,341600.0,24.5313,24.7111,24.5156,24.6642,341600.0
2013-08-16 10:00:00,31.55,31.61,31.43,31.52,203500.0,24.672,24.7189,24.5782,24.6486,203500.0
2013-08-16 10:30:00,31.51,31.55,31.48,31.52,194600.0,24.6407,24.672,24.6173,24.6486,194600.0
2013-08-16 11:00:00,31.52,31.52,31.41,31.44,206600.0,24.6486,24.6486,24.5625,24.586,206600.0
2013-08-16 11:30:00,31.44,31.51,31.41,31.51,127000.0,24.586,24.6407,24.5625,24.6407,127000.0
2013-08-16 12:00:00,31.5,31.52,31.46,31.48,115300.0,24.6329,24.6486,24.6016,24.6173,115300.0
2013-08-16 12:30:00,31.47,31.48,31.39,31.41,156900.0,24.6095,24.6173,24.5469,24.5625,156900.0
2013-08-16 13:00:00,31.41,31.46,31.41,31.44,81700.0,24.5625,24.6016,24.5625,24.586,81700.0
2013-08-16 13:30:00,31.44,31.46,31.37,31.45,166400.0,24.586,24.6016,24.5313,24.5938,166400.0
2013-08-16 14:00:00,31.45,31.47,31.41,31.46,187600.0,24.5938,24.6095,24.5625,24.6016,187600.0
2013-08-16 14:30:00,31.47,31.54,31.43,31.51,217400.0,24.6095,24.6642,24.5782,24.6407,217400.0
2013-08-16 15:00:00,31.52,31.55,31.5,31.55,122600.0,24.6486,24.672,24.6329,24.672,122600.0
2013-08-16 15:30:00,31.55,31.58,31.44,31.45,440000.0,24.672,24.6955,24.586,24.5938,440000.0
2013-08-19 09:30:00,31.37,31.56,31.37,31.52,245800.0,24.5313,24.6798,24.5313,24.6486,245800.0
2013-08-19 10:00:00,31.52,31.7,31.5,31.69,218700.0,24.6486,24.7893,24.6329,24.7815,218700.0
2013-08-19 10:30:00,31.69,31.8,31.68,31.79,229200.0,24.7815,24.8675,24.7737,24.8597,229200.0
2013-08-19 11:00:00,31.79,31.85,31.76,31.83,186200.0,24.8597,24.9066,24.8362,24.891,186200.0
2013-08-19 11:30:00,31.82,31.93,31.8,31.92,115400.0,24.8832,24.9692,24.8675,24.9614,115400.0
2013-08-19 12:00:00,31.93,31.98,31.88,31.93,242300.0,24.9692,25.0083,24.9301,24.9692,242300.0
2013-08-19 12:30:00,31.93,31.94,31.85,31.9,111000.0,24.9692,24.977,24.9066,24.9457,111000.0
2013-08-19 13:00:00,31.9,31.96,31.86,31.87,110900.0,24.9457,24.9926,24.9144,24.9223,110900.0
2013-08-19 13:30:00,31.86,31.91,31.84,31.84,141300.0,24.9144,24.9535,24.8988,24.8988,141300.0
2013-08-19 14:00:00,31.85,31.89,31.81,31.83,213800.0,24.9066,24.9379,24.8753,24.891,213800.0
2013-08-19 14:30:00,31.83,31.84,31.74,31.79,301000.0,24.891,24.8988,24.8206,24.8597,301000.0
2013-08-19 15:00:00,31.78,31.79,31.73,31.79,358100.0,24.8519,24.8597,24.8128,24.8597,358100.0
2013-08-19 15:30:00,31.78,31.8,31.61,31.68,794400.0,24.8519,24.8675,24.7189,24.7737,794400.0
2013-08-20 09:30:00,31.64,31.86,31.62,31.78,308800.0,24.7424,24.9144,24.7268,24.8519,308800.0
2013-08-20 10:00:00,31.77,31.82,31.72,31.78,218900.0,24.8441,24.8832,24.805,24.8519,218900.0
2013-08-20 10:30:00,31.77,31.88,31.74,31.85,207100.0,24.8441,24.9301,24.8206,24.9066,207100.0
2013-08-20 11:00:00,31.85,31.91,31.84,31.87,174400.0,24.9066,24.9535,24.8988,24.9223,174400.0
2013-08-20 11:30:00,31.86,31.99,31.86,31.91,141000.0,24.9144,25.0161,24.9144,24.9535,141000.0
2013-08-20 12:00:00,31.91,32.0,31.9,31.97,107400.0,24.9535,25.0239,24.9457,25.0005,107400.0
2013-08-20 12:30:00,31.98,32.0,31.92,31.95,120100.0,25.0083,25.0239,24.9614,24.9848,120100.0
2013-08-20 13:00:00,31.96,32.01,31.96,32.0,190900.0,24.9926,25.0317,24.9926,25.0239,190900.0
2013-08-20 13:30:00,32.0,32.01,31.97,32.01,104700.0,25.0239,25.0317,25.0005,25.0317,104700.0
2013-08-20 14:00:00,32.01,32.11,32.0,32.0,197400.0,25.0317,25.1099,25.0239,25.0239,197400.0
2013-08-20 14:30:00,31.99,32.02,31.91,31.92,209400.0,25.0161,25.0396,24.9535,24.9614,209400.0
2013-08-20 15:00:00,31.91,31.94,31.88,31.88,239700.0,24.9535,24.977,24.9301,24.9301,239700.0
2013-08-20 15:30:00,31.88,31.91,31.82,31.84,774500.0,24.9301,24.9535,24.8832,24.8988,774500.0
2013-08-21 09:30:00,31.86,31.91,31.74,31.76,275700.0,24.9144,24.9535,24.8206,24.8362,275700.0
2013-08-21 10:00:00,31.76,31.91,31.68,31.71,240500.0,24.8362,24.9535,24.7737,24.7971,240500.0
2013-08-21 10:30:00,31.72,31.87,31.69,31.85,124000.0,24.805,24.9223,24.7815,24.9066,124000.0
2013-08-21 11:00:00,31.86,31.88,31.65,31.69,173300.0,24.9144,24.9301,24.7502,24.7815,173300.0
2013-08-21 11:30:00,31.7,31.75,31.67,31.71,128000.0,24.7893,24.8284,24.7659,24.7971,128000.0
2013-08-21 12:00:00,31.7,31.71,31.59,31.69,119900.0,24.7893,24.7971,24.7033,24.7815,119900.0
2013-08-21 12:30:00,31.69,31.81,31.67,31.8,92200.0,24.7815,24.8753,24.7659,24.8675,92200.0
2013-08-21 13:00:00,31.79,31.87,31.76,31.84,70200.0,24.8597,24.9223,24.8362,24.8988,70200.0
2013-08-21 13:30:00,31.84,31.91,31.76,31.76,139900.0,24.8988,24.9535,24.8362,24.8362,139900.0
2013-08-21 14:00:00,31.76,31.77,31.65,31.75,260000.0,24.8362,24.8441,24.7502,24.8284,260000.0
2013-08-21 14:30:00,31.74,31.88,31.74,31.84,229700.0,24.8206,24.9301,24.8206,24.8988,229700.0
2013-08-21 15:00:00,31.83,31.84,31.69,31.7,355400.0,24.891,24.8988,24.7815,24.7893,355400.0
2013-08-21 15:30:00,31.7,31.78,31.53,31.54,613900.0,24.7893,24.8519,24.6564,24.6642,613900.0
2013-08-22 09:30:00,31.55,31.72,31.46,31.56,194900.0,24.672,24.805,24.6016,24.6798,194900.0
2013-08-22 10:00:00,31.56,31.59,31.33,31.46,379000.0,24.6798,24.7033,24.5,24.6016,379000.0
2013-08-22 10:30:00,31.47,31.53,31.45,31.48,205200.0,24.6095,24.6564,24.5938,24.6173,205200.0
2013-08-22 11:00:00,31.48,31.52,31.36,31.39,196900.0,24.6173,24.6486,24.5234,24.5469,196900.0
2013-08-22 11:30:00,31.4,31.5,31.39,31.49,179900.0,24.5547,24.6329,24.5469,24.6251,179900.0
2013-08-22 12:00:00,31.48,31.56,31.47,31.49,141400.0,24.6173,24.6798,24.6095,24.6251,141400.0
2013-08-22 12:30:00,31.5,31.57,31.47,31.57,70800.0,24.6329,24.6877,24.6095,24.6877,70800.0
2013-08-22 13:00:00,31.57,31.62,31.49,31.56,96300.0,24.6877,24.7268,24.6251,24.6798,96300.0
2013-08-22 13:30:00,31.55,31.56,31.46,31.5,75000.0,24.672,24.6798,24.6016,24.6329,75000.0
2013-08-22 14:00:00,31.49,31.5,31.39,31.42,57600.0,24.6251,24.6329,24.5469,24.5704,57600.0
2013-08-22 14:30:00,31.42,31.46,31.4,31.44,45000.0,24.5704,24.6016,24.5547,24.586,45000.0
2013-08-22 15:00:00,31.44,31.5,31.43,31.48,145900.0,24.586,24.6329,24.5782,24.6173,145900.0
2013-08-22 15:30:00,31.49,31.55,31.39,31.41,790700.0,24.6251,24.672,24.5469,24.5625,790700.0
2013-08-23 09:30:00,31.37,31.61,31.3,31.43,286800.0,24.5313,24.7189,24.4765,24.5782,286800.0
2013-08-23 10:00:00,31.43,31.46,31.29,31.29,171600.0,24.5782,24.6016,24.4687,24.4687,171600.0
2013-08-23 10:30:00,31.29,31.38,31.25,31.37,137100.0,24.4687,24.5391,24.4374,24.5313,137100.0
2013-08-23 11:00:00,31.36,31.41,31.29,31.34,209700.0,24.5234,24.5625,24.4687,24.5078,209700.0
2013-08-23 11:30:00,31.35,31.47,31.35,31.41,105000.0,24.5156,24.6095,24.5156,24.5625,105000.0
2013-08-23 12:00:00,31.41,31.43,31.34,31.34,118300.0,24.5625,24.5782,24.5078,24.5078,118300.0
2013-08-23 12:30:00,31.35,31.38,31.33,31.35,135500.0,24.5156,24.5391,24.5,24.5156,135500.0
2013-08-23 13:00:00,31.35,31.36,31.32,31.33,113800.0,24.5156,24.5234,24.4922,24.5,113800.0
2013-08-23 13:30:00,31.33,31.46,31.33,31.46,89400.0,24.5,24.6016,24.5,24.6016,89400.0
2013-08-23 14:00:00,31.46,31.46,31.36,31.37,177600.0,24.6016,24.6016,24.5234,24.5313,177600.0
2013-08-23 14:30:00,31.36,31.44,31.36,31.44,138200.0,24.5234,24.586,24.5234,24.586,138200.0
2013-08-23 15:00:00,31.44,31.53,31.43,31.52,224100.0,24.586,24.6564,24.5782,24.6486,224100.0
2013-08-23 15:30:00,31.52,31.53,31.44,31.49,503000.0,24.6486,24.6564,24.586,24.6251,503000.0
2013-08-26 09:30:00,30.85,30.89,30.1,30.11,1149300.0,24.1246,24.1559,23.5381,23.546,1149300.0
2013-08-26 10:00:00,30.1,30.19,29.92,30.16,1169700.0,23.5381,23.6085,23.3974,23.5851,1169700.0
2013-08-26 10:30:00,30.16,30.23,29.74,29.87,869900.0,23.5851,23.6398,23.2566,23.3583,869900.0
2013-08-26 11:00:00,29.87,29.9,29.62,29.7,755800.0,23.3583,23.3817,23.1628,23.2253,755800.0
2013-08-26 11:30:00,29.69,29.73,29.53,29.57,611400.0,23.2175,23.2488,23.0924,23.1237,611400.0
2013-08-26 12:00:00,29.57,29.57,29.3,29.5,679100.0,23.1237,23.1237,22.9125,23.0689,679100.0
2013-08-26 12:30:00,29.5,29.62,29.45,29.51,547500.0,23.0689,23.1628,23.0298,23.0768,547500.0
2013-08-26 13:00:00,29.52,29.61,29.52,29.52,363000.0,23.0846,23.155,23.0846,23.0846,363000.0
2013-08-26 13:30:00,29.53,29.58,29.41,29.42,418900.0,23.0924,23.1315,22.9986,23.0064,418900.0
2013-08-26 14:00:00,29.42,29.53,29.4,29.4,487600.0,23.0064,23.0924,22.9907,22.9907,487600.0
2013-08-26 14:30:00,29.41,29.47,29.26,29.26,624500.0,22.9986,23.0455,22.8813,22.8813,624500.0
2013-08-26 15:00:00,29.27,29.3,29.12,29.21,1071000.0,22.8891,22.9125,22.7718,22.8422,1071000.0
2013-08-26 15:30:00,29.21,29.32,29.14,29.17,2158600.0,22.8422,22.9282,22.7874,22.8109,2158600.0
2013-08-27 09:30:00,28.84,29.04,28.72,28.84,830800.0,22.5528,22.7092,22.459,22.5528,830800.0
2013-08-27 10:00:00,28.83,28.96,28.78,28.9,593300.0,22.545,22.6467,22.5059,22.5997,593300.0
2013-08-27 10:30:00,28.91,29.1,28.88,29.09,412600.0,22.6076,22.7561,22.5841,22.7483,412600.0
2013-08-27 11:00:00,29.07,29.41,29.04,29.4,574400.0,22.7327,22.9986,22.7092,22.9907,574400.0
2013-08-27 11:30:00,29.39,29.4,29.25,29.35,364600.0,22.9829,22.9907,22.8734,22.9516,364600.0
2013-08-27 12:00:00,29.34,29.35,29.2,29.25,155500.0,22.9438,22.9516,22.8343,22.8734,155500.0
2013-08-27 12:30:00,29.25,29.31,29.23,29.28,142000.0,22.8734,22.9204,22.8578,22.8969,142000.0
2013-08-27 13:00:00,29.28,29.29,29.15,29.23,334000.0,22.8969,22.9047,22.7952,22.8578,334000.0
2013-08-27 13:30:00,29.23,29.25,29.12,29.15,407700.0,22.8578,22.8734,22.7718,22.7952,407700.0
2013-08-27 14:00:00,29.16,29.25,29.11,29.22,287700.0,22.8031,22.8734,22.764,22.85,287700.0
2013-08-27 14:30:00,29.23,29.32,29.18,29.27,259000.0,22.8578,22.9282,22.8187,22.8891,259000.0
2013-08-27 15:00:00,29.27,29.27,29.09,29.1,577200.0,22.8891,22.8891,22.7483,22.7561,577200.0
2013-08-27 15:30:00,29.11,29.16,29.07,29.13,826700.0,22.764,22.8031,22.7327,22.7796,826700.0
2013-08-28 09:30:00,29.01,29.16,28.88,28.94,544500.0,22.7256,22.8431,22.6238,22.6708,544500.0
2013-08-28 10:00:00,28.94,29.02,28.9,29.02,370000.0,22.6708,22.7335,22.6395,22.7335,370000.0
2013-08-28 10:30:00,29.02,29.04,28.85,28.98,599500.0,22.7335,22.7491,22.6003,22.7021,599500.0
2013-08-28 11:00:00,28.98,28.98,28.82,28.82,395300.0,22.7021,22.7021,22.5768,22.5768,395300.0
2013-08-28 11:30:00,28.83,28.85,28.79,28.8,183700.0,22.5846,22.6003,22.5533,22.5611,183700.0
2013-08-28 12:00:00,28.81,28.82,28.76,28.79,147800.0,22.5689,22.5768,22.5298,22.5533,147800.0
2013-08-28 12:30:00,28.8,28.8,28.76,28.78,116800.0,22.5611,22.5611,22.5298,22.5454,116800.0
2013-08-28 13:00:00,28.78,28.8,28.68,28.7,398100.0,22.5454,22.5611,22.4671,22.4828,398100.0
2013-08-28 13:30:00,28.7,28.78,28.67,28.77,281600.0,22.4828,22.5454,22.4593,22.5376,281600.0
2013-08-28 14:00:00,28.78,28.81,28.7,28.74,297800.0,22.5454,22.5689,22.4828,22.5141,297800.0
2013-08-28 14:30:00,28.75,28.75,28.64,28.64,232000.0,22.5219,22.5219,22.4358,22.4358,232000.0
2013-08-28 15:00:00,28.64,28.65,28.57,28.61,673500.0,22.4358,22.4436,22.3809,22.4123,673500.0
2013-08-28 15:30:00,28.61,28.62,28.44,28.46,1593800.0,22.4123,22.4201,22.2791,22.2948,1593800.0
2013-08-29 09:30:00,28.45,28.66,28.32,28.43,672900.0,22.2869,22.4514,22.1851,22.2713,672900.0
2013-08-29 10:00:00,28.42,28.71,28.41,28.7,450900.0,22.2634,22.4906,22.2556,22.4828,450900.0
2013-08-29 10:30:00,28.69,28.84,28.62,28.75,406900.0,22.4749,22.5924,22.4201,22.5219,406900.0
2013-08-29 11:00:00,28.74,28.88,28.74,28.8,220000.0,22.5141,22.6238,22.5141,22.5611,220000.0
2013-08-29 11:30:00,28.8,28.8,28.63,28.67,282500.0,22.5611,22.5611,22.4279,22.4593,282500.0
2013-08-29 12:00:00,28.66,28.68,28.54,28.65,342900.0,22.4514,22.4671,22.3574,22.4436,342900.0
2013-08-29 12:30:00,28.65,28.69,28.63,28.64,158500.0,22.4436,22.4749,22.4279,22.4358,158500.0
2013-08-29 13:00:00,28.65,28.71,28.59,28.71,176400.0,22.4436,22.4906,22.3966,22.4906,176400.0
2013-08-29 13:30:00,28.71,28.79,28.7,28.77,186800.0,22.4906,22.5533,22.4828,22.5376,186800.0
2013-08-29 14:00:00,28.77,28.99,28.77,28.96,295800.0,22.5376,22.71,22.5376,22.6865,295800.0
2013-08-29 14:30:00,28.96,29.05,28.95,29.0,373800.0,22.6865,22.757,22.6786,22.7178,373800.0
2013-08-29 15:00:00,29.0,29.01,28.94,28.98,301600.0,22.7178,22.7256,22.6708,22.7021,301600.0
2013-08-29 15:30:00,28.97,28.97,28.88,28.93,481900.0,22.6943,22.6943,22.6238,22.663,481900.0
2013-08-30 09:30:00,28.99,29.03,28.93,28.98,402700.0,22.71,22.7413,22.663,22.7021,402700.0
2013-08-30 10:00:00,28.99,29.01,28.82,28.82,396900.0,22.71,22.7256,22.5768,22.5768,396900.0
2013-08-30 10:30:00,28.82,28.93,28.82,28.91,175500.0,22.5768,22.663,22.5768,22.6473,175500.0
2013-08-30 11:00:00,28.91,28.94,28.87,28.87,119000.0,22.6473,22.6708,22.616,22.616,119000.0
2013-08-30 11:30:00,28.88,28.92,28.85,28.87,131600.0,22.6238,22.6551,22.6003,22.616,131600.0
2013-08-30 12:00:00,28.86,28.92,28.86,28.9,107800.0,22.6081,22.6551,22.6081,22.6395,107800.0
2013-08-30 12:30:00,28.9,28.96,28.86,28.91,119000.0,22.6395,22.6865,22.6081,22.6473,119000.0
2013-08-30 13:00:00,28.91,28.96,28.85,28.9,184900.0,22.6473,22.6865,22.6003,22.6395,184900.0
2013-08-30 13:30:00,28.9,28.91,28.84,28.89,138700.0,22.6395,22.6473,22.5924,22.6316,138700.0
2013-08-30 14:00:00,28.88,28.93,28.86,28.9,122000.0,22.6238,22.663,22.6081,22.6395,122000.0
2013-08-30 14:30:00,28.9,28.97,28.9,28.96,115100.0,22.6395,22.6943,22.6395,22.6865,115100.0
2013-08-30 15:00:00,28.96,29.01,28.94,28.98,164200.0,22.6865,22.7256,22.6708,22.7021,164200.0
2013-08-30 15:30:00,28.99,28.99,28.84,28.93,534100.0,22.71,22.71,22.5924,22.663,534100.0
2013-09-03 09:30:00,29.18,29.27,29.01,29.11,432900.0,22.8588,22.9293,22.7256,22.804,432900.0
2013-09-03 10:00:00,29.11,29.18,29.05,29.14,335900.0,22.804,22.8588,22.757,22.8275,335900.0
2013-09-03 10:30:00,29.14,29.17,29.03,29.03,313200.0,22.8275,22.851,22.7413,22.7413,313200.0
2013-09-03 11:00:00,29.03,29.06,28.66,28.67,500100.0,22.7413,22.7648,22.4514,22.4593,500100.0
2013-09-03 11:30:00,28.67,28.85,28.67,28.77,290800.0,22.4593,22.6003,22.4593,22.5376,290800.0
2013-09-03 12:00:00,28.76,28.79,28.7,28.73,206600.0,22.5298,22.5533,22.4828,22.5063,206600.0
2013-09-03 12:30:00,28.73,28.77,28.67,28.67,179500.0,22.5063,22.5376,22.4593,22.4593,179500.0
2013-09-03 13:00:00,28.67,28.76,28.65,28.73,124100.0,22.4593,22.5298,22.4436,22.5063,124100.0
2013-09-03 13:30:00,28.73,28.87,28.71,28.85,244000.0,22.5063,22.616,22.4906,22.6003,244000.0
2013-09-03 14:00:00,28.84,28.93,28.77,28.84,180000.0,22.5924,22.663,22.5376,22.5924,180000.0
2013-09-03 14:30:00,28.83,28.86,28.72,28.85,168400.0,22.5846,22.6081,22.4984,22.6003,168400.0
2013-09-03 15:00:00,28.85,28.93,28.82,28.9,217200.0,22.6003,22.663,22.5768,22.6395,217200.0
2013-09-03 15:30:00,28.9,28.95,28.82,28.85,834000.0,22.6395,22.6786,22.5768,22.6003,834000.0
2013-09-04 09:30:00,28.89,28.95,28.75,28.94,197500.0,22.6316,22.6786,22.5219,22.6708,197500.0
2013-09-04 10:00:00,28.94,29.19,28.94,29.15,364600.0,22.6708,22.8666,22.6708,22.8353,364600.0
2013-09-04 10:30:00,29.14,29.26,29.1,29.23,277600.0,22.8275,22.9215,22.7961,22.898,277600.0
2013-09-04 11:00:00,29.22,29.3,29.14,29.27,240900.0,22.8901,22.9528,22.8275,22.9293,240900.0
2013-09-04 11:30:00,29.27,29.34,29.26,29.32,220500.0,22.9293,22.9841,22.9215,22.9685,220500.0
2013-09-04 12:00:00,29.32,29.43,29.32,29.36,163700.0,22.9685,23.0546,22.9685,22.9998,163700.0
2013-09-04 12:30:00,29.37,29.5,29.36,29.46,224300.0,23.0076,23.1095,22.9998,23.0781,224300.0
2013-09-04 13:00:00,29.46,29.49,29.4,29.41,195300.0,23.0781,23.1016,23.0311,23.039,195300.0
2013-09-04 13:30:00,29.41,29.46,29.39,29.42,171600.0,23.039,23.0781,23.0233,23.0468,171600.0
2013-09-04 14:00:00,29.41,29.47,29.39,29.41,263800.0,23.039,23.086,23.0233,23.039,263800.0
2013-09-04 14:30:00,29.41,29.47,29.38,29.45,233100.0,23.039,23.086,23.0155,23.0703,233100.0
2013-09-04 15:00:00,29.45,29.47,29.4,29.44,413800.0,23.0703,23.086,23.0311,23.0625,413800.0
2013-09-04 15:30:00,29.44,29.53,29.43,29.51,881800.0,23.0625,23.133,23.0546,23.1173,881800.0
2013-09-05 09:30:00,29.49,29.68,29.36,29.65,494900.0,23.1016,23.2505,22.9998,23.227,494900.0
2013-09-05 10:00:00,29.64,29.77,29.61,29.76,474400.0,23.2191,23.321,23.1956,23.3132,474400.0
2013-09-05 10:30:00,29.76,29.83,29.71,29.78,470900.0,23.3132,23.368,23.274,23.3288,470900.0
2013-09-05 11:00:00,29.78,29.81,29.67,29.79,381800.0,23.3288,23.3523,23.2426,23.3367,381800.0
2013-09-05 11:30:00,29.79,29.81,29.67,29.68,297000.0,23.3367,23.3523,23.2426,23.2505,297000.0
2013-09-05 12:00:00,29.68,29.72,29.67,29.72,142300.0,23.2505,23.2818,23.2426,23.2818,142300.0
2013-09-05 12:30:00,29.72,29.76,29.72,29.75,124100.0,23.2818,23.3132,23.2818,23.3053,124100.0
2013-09-05 13:00:00,29.75,29.83,29.74,29.8,178500.0,23.3053,23.368,23.2975,23.3445,178500.0
2013-09-05 13:30:00,29.8,29.82,29.76,29.76,216000.0,23.3445,23.3602,23.3132,23.3132,216000.0
2013-09-05 14:00:00,29.75,29.75,29.65,29.7,191600.0,23.3053,23.3053,23.227,23.2661,191600.0
2013-09-05 14:30:00,29.7,29.76,29.7,29.71,180700.0,23.2661,23.3132,23.2661,23.274,180700.0
2013-09-05 15:00:00,29.71,29.77,29.71,29.76,193400.0,23.274,23.321,23.274,23.3132,193400.0
2013-09-05 15:30:00,29.77,29.79,29.72,29.76,930500.0,23.321,23.3367,23.2818,23.3132,930500.0
2013-09-06 09:30:00,29.79,29.87,29.19,29.21,522100.0,23.3367,23.3993,22.8666,22.8823,522100.0
2013-09-06 10:00:00,29.21,29.24,28.97,29.2,570400.0,22.8823,22.9058,22.6943,22.8745,570400.0
2013-09-06 10:30:00,29.19,29.33,29.07,29.29,632300.0,22.8666,22.9763,22.7726,22.945,632300.0
2013-09-06 11:00:00,29.29,29.37,29.24,29.32,338100.0,22.945,23.0076,22.9058,22.9685,338100.0
2013-09-06 11:30:00,29.32,29.35,29.24,29.35,185500.0,22.9685,22.992,22.9058,22.992,185500.0
2013-09-06 12:00:00,29.35,29.36,29.27,29.32,173600.0,22.992,22.9998,22.9293,22.9685,173600.0
2013-09-06 12:30:00,29.33,29.49,29.32,29.49,252600.0,22.9763,23.1016,22.9685,23.1016,252600.0
2013-09-06 13:00:00,29.49,29.57,29.43,29.45,190100.0,23.1016,23.1643,23.0546,23.0703,190100.0
2013-09-06 13:30:00,29.44,29.57,29.41,29.56,174800.0,23.0625,23.1643,23.039,23.1565,174800.0
2013-09-06 14:00:00,29.57,29.6,29.5,29.51,117000.0,23.1643,23.1878,23.1095,23.1173,117000.0
2013-09-06 14:30:00,29.51,29.7,29.51,29.64,265800.0,23.1173,23.2661,23.1173,23.2191,265800.0
2013-09-06 15:00:00,29.65,29.65,29.55,29.57,239700.0,23.227,23.227,23.1486,23.1643,239700.0
2013-09-06 15:30:00,29.57,29.58,29.46,29.49,694700.0,23.1643,23.1721,23.0781,23.1016,694700.0
2013-09-09 09:30:00,29.52,29.83,29.51,29.79,562300.0,23.1251,23.368,23.1173,23.3367,562300.0
2013-09-09 10:00:00,29.79,29.9,29.79,29.88,328400.0,23.3367,23.4228,23.3367,23.4072,328400.0
2013-09-09 10:30:00,29.88,29.91,29.84,29.9,212800.0,23.4072,23.4307,23.3758,23.4228,212800.0
2013-09-09 11:00:00,29.9,29.92,29.81,29.89,441300.0,23.4228,23.4385,23.3523,23.415,441300.0
2013-09-09 11:30:00,29.89,29.89,29.81,29.83,276400.0,23.415,23.415,23.3523,23.368,276400.0
2013-09-09 12:00:00,29.82,29.89,29.82,29.87,180800.0,23.3602,23.415,23.3602,23.3993,180800.0
2013-09-09 12:30:00,29.87,29.87,29.78,29.85,346800.0,23.3993,23.3993,23.3288,23.3837,346800.0
2013-09-09 13:00:00,29.84,29.85,29.76,29.76,198000.0,23.3758,23.3837,23.3132,23.3132,198000.0
2013-09-09 13:30:00,29.76,29.86,29.76,29.85,186700.0,23.3132,23.3915,23.3132,23.3837,186700.0
2013-09-09 14:00:00,29.86,29.91,29.84,29.89,178700.0,23.3915,23.4307,23.3758,23.415,178700.0
2013-09-09 14:30:00,29.89,29.9,29.8,29.85,301900.0,23.415,23.4228,23.3445,23.3837,301900.0
2013-09-09 15:00:00,29.84,29.88,29.8,29.86,335800.0,23.3758,23.4072,23.3445,23.3915,335800.0
2013-09-09 15:30:00,29.86,29.9,29.81,29.83,929700.0,23.3915,23.4228,23.3523,23.368,929700.0
2013-09-10 09:30:00,29.98,30.01,29.82,29.95,281000.0,23.4855,23.509,23.3602,23.462,281000.0
2013-09-10 10:00:00,29.95,30.0,29.89,29.98,288100.0,23.462,23.5012,23.415,23.4855,288100.0
2013-09-10 10:30:00,29.98,30.0,29.84,29.85,286800.0,23.4855,23.5012,23.3758,23.3837,286800.0
2013-09-10 11:00:00,29.85,29.87,29.77,29.79,260400.0,23.3837,23.3993,23.321,23.3367,260400.0
2013-09-10 11:30:00,29.78,29.79,29.73,29.76,235100.0,23.3288,23.3367,23.2897,23.3132,235100.0
2013-09-10 12:00:00,29.77,29.78,29.72,29.75,201100.0,23.321,23.3288,23.2818,23.3053,201100.0
2013-09-10 12:30:00,29.75,29.8,29.68,29.68,249000.0,23.3053,23.3445,23.2505,23.2505,249000.0
2013-09-10 13:00:00,29.69,29.86,29.65,29.85,478000.0,23.2583,23.3915,23.227,23.3837,478000.0
2013-09-10 13:30:00,29.84,29.92,29.83,29.87,249000.0,23.3758,23.4385,23.368,23.3993,249000.0
2013-09-10 14:00:00,29.88,29.93,29.85,29.88,193100.0,23.4072,23.4463,23.3837,23.4072,193100.0
2013-09-10 14:30:00,29.88,29.94,29.86,29.94,227200.0,23.4072,23.4542,23.3915,23.4542,227200.0
2013-09-10 15:00:00,29.93,29.94,29.82,29.86,259100.0,23.4463,23.4542,23.3602,23.3915,259100.0
2013-09-10 15:30:00,29.85,29.91,29.83,29.85,743200.0,23.3837,23.4307,23.368,23.3837,743200.0
2013-09-11 09:30:00,29.85,29.91,29.7,29.77,293500.0,23.3837,23.4307,23.2661,23.321,293500.0
2013-09-11 10:00:00,29.78,29.88,29.76,29.88,274800.0,23.3288,23.4072,23.3132,23.4072,274800.0
2013-09-11 10:30:00,29.89,29.98,29.88,29.94,218800.0,23.415,23.4855,23.4072,23.4542,218800.0
2013-09-11 11:00:00,29.94,30.01,29.92,29.97,399000.0,23.4542,23.509,23.4385,23.4777,399000.0
2013-09-11 11:30:00,29.98,30.02,29.97,30.0,299900.0,23.4855,23.5168,23.4777,23.5012,299900.0
2013-09-11 12:00:00,30.0,30.03,29.96,30.0,375400.0,23.5012,23.5247,23.4698,23.5012,375400.0
2013-09-11 12:30:00,30.0,30.07,29.99,30.0,259500.0,23.5012,23.556,23.4933,23.5012,259500.0
2013-09-11 13:00:00,30.0,30.06,29.97,30.02,284400.0,23.5012,23.5482,23.4777,23.5168,284400.0
2013-09-11 13:30:00,30.02,30.03,29.98,30.01,271300.0,23.5168,23.5247,23.4855,23.509,271300.0
2013-09-11 14:00:00,30.01,30.04,29.96,30.01,313800.0,23.509,23.5325,23.4698,23.509,313800.0
2013-09-11 14:30:00,30.01,30.08,30.0,30.07,348800.0,23.509,23.5638,23.5012,23.556,348800.0
2013-09-11 15:00:00,30.07,30.13,30.04,30.05,407000.0,23.556,23.603,23.5325,23.5403,407000.0
2013-09-11 15:30:00,30.05,30.07,29.99,30.07,1005100.0,23.5403,23.556,23.4933,23.556,1005100.0
2013-09-12 09:30:00,30.09,30.22,30.03,30.22,223700.0,23.5717,23.6735,23.5247,23.6735,223700.0
2013-09-12 10:00:00,30.21,30.23,30.09,30.13,310700.0,23.6657,23.6813,23.5717,23.603,310700.0
2013-09-12 10:30:00,30.14,30.15,30.05,30.11,230100.0,23.6108,23.6187,23.5403,23.5873,230100.0
2013-09-12 11:00:00,30.11,30.15,29.97,30.04,469300.0,23.5873,23.6187,23.4777,23.5325,469300.0
2013-09-12 11:30:00,30.04,30.1,29.97,29.97,243300.0,23.5325,23.5795,23.4777,23.4777,243300.0
2013-09-12 12:00:00,29.97,30.12,29.96,30.12,282900.0,23.4777,23.5952,23.4698,23.5952,282900.0
2013-09-12 12:30:00,30.12,30.24,30.12,30.16,183400.0,23.5952,23.6892,23.5952,23.6265,183400.0
2013-09-12 13:00:00,30.16,30.29,30.15,30.26,142200.0,23.6265,23.7283,23.6187,23.7048,142200.0
2013-09-12 13:30:00,30.26,30.29,30.25,30.27,146700.0,23.7048,23.7283,23.697,23.7127,146700.0
2013-09-12 14:00:00,30.26,30.33,30.25,30.29,203000.0,23.7048,23.7597,23.697,23.7283,203000.0
2013-09-12 14:30:00,30.29,30.31,30.25,30.29,225500.0,23.7283,23.744,23.697,23.7283,225500.0
2013-09-12 15:00:00,30.29,30.29,30.21,30.23,350000.0,23.7283,23.7283,23.6657,23.6813,350000.0
2013-09-12 15:30:00,30.23,30.27,30.15,30.19,756100.0,23.6813,23.7127,23.6187,23.65,756100.0
2013-09-13 09:30:00,30.23,30.38,30.16,30.18,293300.0,23.6813,23.7988,23.6265,23.6422,293300.0
2013-09-13 10:00:00,30.17,30.19,30.03,30.05,205800.0,23.6343,23.65,23.5247,23.5403,205800.0
2013-09-13 10:30:00,30.05,30.14,30.03,30.12,217200.0,23.5403,23.6108,23.5247,23.5952,217200.0
2013-09-13 11:00:00,30.12,30.12,30.03,30.06,135400.0,23.5952,23.5952,23.5247,23.5482,135400.0
2013-09-13 11:30:00,30.06,30.07,30.04,30.06,83400.0,23.5482,23.556,23.5325,23.5482,83400.0
2013-09-13 12:00:00,30.06,30.17,30.05,30.15,143900.0,23.5482,23.6343,23.5403,23.6187,143900.0
2013-09-13 12:30:00,30.16,30.22,30.14,30.21,123400.0,23.6265,23.6735,23.6108,23.6657,123400.0
2013-09-13 13:00:00,30.21,30.22,30.17,30.18,74300.0,23.6657,23.6735,23.6343,23.6422,74300.0
2013-09-13 13:30:00,30.17,30.22,30.15,30.22,125300.0,23.6343,23.6735,23.6187,23.6735,125300.0
2013-09-13 14:00:00,30.22,30.28,30.21,30.27,152700.0,23.6735,23.7205,23.6657,23.7127,152700.0
2013-09-13 14:30:00,30.27,30.31,30.26,30.31,185200.0,23.7127,23.744,23.7048,23.744,185200.0
2013-09-13 15:00:00,30.3,30.35,30.27,30.3,213000.0,23.7362,23.7753,23.7127,23.7362,213000.0
2013-09-13 15:30:00,30.3,30.32,30.23,30.25,727400.0,23.7362,23.7518,23.6813,23.697,727400.0
2013-09-16 09:30:00,30.5,30.56,30.37,30.41,474000.0,23.8928,23.9398,23.791,23.8223,474000.0
2013-09-16 10:00:00,30.41,30.44,30.18,30.21,368800.0,23.8223,23.8458,23.6422,23.6657,368800.0
2013-09-16 10:30:00,30.22,30.26,30.17,30.21,409700.0,23.6735,23.7048,23.6343,23.6657,409700.0
2013-09-16 11:00:00,30.21,30.31,30.19,30.22,234000.0,23.6657,23.744,23.65,23.6735,234000.0
2013-09-16 11:30:00,30.23,30.34,30.22,30.34,107400.0,23.6813,23.7675,23.6735,23.7675,107400.0
2013-09-16 12:00:00,30.34,30.41,30.33,30.37,118600.0,23.7675,23.8223,23.7597,23.791,118600.0
2013-09-16 12:30:00,30.37,30.42,30.35,30.39,115300.0,23.791,23.8302,23.7753,23.8067,115300.0
2013-09-16 13:00:00,30.39,30.41,30.34,30.36,131600.0,23.8067,23.8223,23.7675,23.7832,131600.0
2013-09-16 13:30:00,30.37,30.38,30.28,30.37,187900.0,23.791,23.7988,23.7205,23.791,187900.0
2013-09-16 14:00:00,30.37,30.41,30.34,30.39,137800.0,23.791,23.8223,23.7675,23.8067,137800.0
2013-09-16 14:30:00,30.39,30.42,30.35,30.37,284400.0,23.8067,23.8302,23.7753,23.791,284400.0
2013-09-16 15:00:00,30.37,30.38,30.34,30.34,243600.0,23.791,23.7988,23.7675,23.7675,243600.0
2013-09-16 15:30:00,30.34,30.36,30.28,30.31,715400.0,23.7675,23.7832,23.7205,23.744,715400.0
2013-09-17 09:30:00,30.26,30.32,30.16,30.17,207600.0,23.7048,23.7518,23.6265,23.6343,207600.0
2013-09-17 10:00:00,30.17,30.32,30.17,30.28,204400.0,23.6343,23.7518,23.6343,23.7205,204400.0
2013-09-17 10:30:00,30.29,30.37,30.29,30.31,239400.0,23.7283,23.791,23.7283,23.744,239400.0
2013-09-17 11:00:00,30.31,30.35,30.28,30.31,185000.0,23.744,23.7753,23.7205,23.744,185000.0
2013-09-17 11:30:00,30.31,30.35,30.31,30.33,126100.0,23.744,23.7753,23.744,23.7597,126100.0
2013-09-17 12:00:00,30.33,30.35,30.3,30.31,82800.0,23.7597,23.7753,23.7362,23.744,82800.0
2013-09-17 12:30:00,30.31,30.34,30.29,30.33,149100.0,23.744,23.7675,23.7283,23.7597,149100.0
2013-09-17 13:00:00,30.33,30.34,30.32,30.33,202600.0,23.7597,23.7675,23.7518,23.7597,202600.0
2013-09-17 13:30:00,30.33,30.33,30.31,30.32,139900.0,23.7597,23.7597,23.744,23.7518,139900.0
2013-09-17 14:00:00,30.31,30.32,30.25,30.3,177300.0,23.744,23.7518,23.697,23.7362,177300.0
2013-09-17 14:30:00,30.29,30.31,30.27,30.3,253000.0,23.7283,23.744,23.7127,23.7362,253000.0
2013-09-17 15:00:00,30.3,30.31,30.28,30.3,319000.0,23.7362,23.744,23.7205,23.7362,319000.0
2013-09-17 15:30:00,30.31,30.32,30.24,30.26,826500.0,23.744,23.7518,23.6892,23.7048,826500.0
2013-09-18 09:30:00,30.3,30.43,30.06,30.09,267700.0,23.7362,23.838,23.5482,23.5717,267700.0
2013-09-18 10:00:00,30.08,30.19,30.02,30.13,202000.0,23.5638,23.65,23.5168,23.603,202000.0
2013-09-18 10:30:00,30.14,30.24,30.14,30.24,164600.0,23.6108,23.6892,23.6108,23.6892,164600.0
2013-09-18 11:00:00,30.24,30.24,30.12,30.19,143700.0,23.6892,23.6892,23.5952,23.65,143700.0
2013-09-18 11:30:00,30.19,30.19,30.08,30.08,190700.0,23.65,23.65,23.5638,23.5638,190700.0
2013-09-18 12:00:00,30.08,30.1,30.0,30.03,108900.0,23.5638,23.5795,23.5012,23.5247,108900.0
2013-09-18 12:30:00,30.03,30.03,29.92,29.98,133500.0,23.5247,23.5247,23.4385,23.4855,133500.0
2013-09-18 13:00:00,29.97,30.06,29.94,30.06,142900.0,23.4777,23.5482,23.4542,23.5482,142900.0
2013-09-18 13:30:00,30.05,30.07,29.99,30.07,146200.0,23.5403,23.556,23.4933,23.556,146200.0
2013-09-18 14:00:00,30.08,30.53,30.07,30.45,426600.0,23.5638,23.9163,23.556,23.8537,426600.0
2013-09-18 14:30:00,30.46,30.54,30.44,30.53,338100.0,23.8615,23.9242,23.8458,23.9163,338100.0
2013-09-18 15:00:00,30.53,30.54,30.42,30.44,302700.0,23.9163,23.9242,23.8302,23.8458,302700.0
2013-09-18 15:30:00,30.43,30.5,30.39,30.41,645200.0,23.838,23.8928,23.8067,23.8223,645200.0
2013-09-19 09:30:00,30.49,30.49,30.16,30.18,291500.0,23.885,23.885,23.6265,23.6422,291500.0
2013-09-19 10:00:00,30.18,30.18,30.05,30.05,436800.0,23.6422,23.6422,23.5403,23.5403,436800.0
2013-09-19 10:30:00,30.05,30.18,30.02,30.18,327100.0,23.5403,23.6422,23.5168,23.6422,327100.0
2013-09-19 11:00:00,30.18,30.22,30.15,30.21,358400.0,23.6422,23.6735,23.6187,23.6657,358400.0
2013-09-19 11:30:00,30.21,30.4,30.21,30.4,242300.0,23.6657,23.8145,23.6657,23.8145,242300.0
2013-09-19 12:00:00,30.4,30.42,30.37,30.38,208200.0,23.8145,23.8302,23.791,23.7988,208200.0
2013-09-19 12:30:00,30.37,30.38,30.31,30.35,176600.0,23.791,23.7988,23.744,23.7753,176600.0
2013-09-19 13:00:00,30.36,30.38,30.33,30.37,137200.0,23.7832,23.7988,23.7597,23.791,137200.0
2013-09-19 13:30:00,30.37,30.41,30.35,30.39,165800.0,23.791,23.8223,23.7753,23.8067,165800.0
2013-09-19 14:00:00,30.39,30.44,30.38,30.38,193200.0,23.8067,23.8458,23.7988,23.7988,193200.0
2013-09-19 14:30:00,30.38,30.41,30.33,30.33,195800.0,23.7988,23.8223,23.7597,23.7597,195800.0
2013-09-19 15:00:00,30.32,30.47,30.32,30.46,416300.0,23.7518,23.8693,23.7518,23.8615,416300.0
2013-09-19 15:30:00,30.46,30.46,30.4,30.42,592600.0,23.8615,23.8615,23.8145,23.8302,592600.0
2013-09-20 09:30:00,30.48,30.51,30.34,30.34,511900.0,23.8772,23.9007,23.7675,23.7675,511900.0
2013-09-20 10:00:00,30.35,30.41,30.34,30.35,181800.0,23.7753,23.8223,23.7675,23.7753,181800.0
2013-09-20 10:30:00,30.35,30.49,30.35,30.49,237000.0,23.7753,23.885,23.7753,23.885,237000.0
2013-09-20 11:00:00,30.49,30.53,30.45,30.49,232400.0,23.885,23.9163,23.8537,23.885,232400.0
2013-09-20 11:30:00,30.49,30.51,30.39,30.39,215800.0,23.885,23.9007,23.8067,23.8067,215800.0
2013-09-20 12:00:00,30.39,30.42,30.35,30.4,176900.0,23.8067,23.8302,23.7753,23.8145,176900.0
2013-09-20 12:30:00,30.4,30.4,30.34,30.36,120600.0,23.8145,23.8145,23.7675,23.7832,120600.0
2013-09-20 13:00:00,30.36,30.37,30.27,30.31,160000.0,23.7832,23.791,23.7127,23.744,160000.0
2013-09-20 13:30:00,30.31,30.4,30.3,30.37,102800.0,23.744,23.8145,23.7362,23.791,102800.0
2013-09-20 14:00:00,30.37,30.46,30.36,30.44,177100.0,23.791,23.8615,23.7832,23.8458,177100.0
2013-09-20 14:30:00,30.44,30.44,30.38,30.39,154900.0,23.8458,23.8458,23.7988,23.8067,154900.0
2013-09-20 15:00:00,30.4,30.41,30.33,30.33,274300.0,23.8145,23.8223,23.7597,23.7597,274300.0
2013-09-20 15:30:00,30.34,30.4,30.3,30.31,829900.0,23.7675,23.8145,23.7362,23.744,829900.0
2013-09-23 09:30:00,30.25,30.35,30.0,30.02,253100.0,23.697,23.7753,23.5012,23.5168,253100.0
2013-09-23 10:00:00,30.03,30.05,29.86,29.88,218500.0,23.5247,23.5403,23.3915,23.4072,218500.0
2013-09-23 10:30:00,29.88,29.88,29.73,29.76,239600.0,23.4072,23.4072,23.2897,23.3132,239600.0
2013-09-23 11:00:00,29.76,29.85,29.67,29.71,237600.0,23.3132,23.3837,23.2426,23.274,237600.0
2013-09-23 11:30:00,29.71,29.77,29.61,29.61,186300.0,23.274,23.321,23.1956,23.1956,186300.0
2013-09-23 12:00:00,29.61,29.73,29.61,29.73,114900.0,23.1956,23.2897,23.1956,23.2897,114900.0
2013-09-23 12:30:00,29.73,29.83,29.7,29.8,93200.0,23.2897,23.368,23.2661,23.3445,93200.0
2013-09-23 13:00:00,29.81,29.92,29.8,29.89,232100.0,23.3523,23.4385,23.3445,23.415,232100.0
2013-09-23 13:30:00,29.9,29.98,29.87,29.96,249600.0,23.4228,23.4855,23.3993,23.4698,249600.0
2013-09-23 14:00:00,29.96,30.05,29.92,29.96,201300.0,23.4698,23.5403,23.4385,23.4698,201300.0
2013-09-23 14:30:00,29.96,29.99,29.93,29.94,131200.0,23.4698,23.4933,23.4463,23.4542,131200.0
2013-09-23 15:00:00,29.95,29.95,29.9,29.91,195500.0,23.462,23.462,23.4228,23.4307,195500.0
2013-09-23 15:30:00,29.91,29.93,29.87,29.88,470300.0,23.4307,23.4463,23.3993,23.4072,470300.0
2013-09-24 09:30:00,29.89,29.9,29.59,29.6,390800.0,23.415,23.4228,23.18,23.1878,390800.0
2013-09-24 10:00:00,29.6,29.69,29.34,29.46,533300.0,23.1878,23.2583,22.9841,23.0781,533300.0
2013-09-24 10:30:00,29.46,29.62,29.42,29.54,253700.0,23.0781,23.2035,23.0468,23.1408,253700.0
2013-09-24 11:00:00,29.54,29.62,29.5,29.6,218800.0,23.1408,23.2035,23.1095,23.1878,218800.0
2013-09-24 11:30:00,29.61,29.65,29.53,29.64,239100.0,23.1956,23.227,23.133,23.2191,239100.0
2013-09-24 12:00:00,29.64,29.66,29.55,29.64,210300.0,23.2191,23.2348,23.1486,23.2191,210300.0
2013-09-24 12:30:00,29.63,29.67,29.62,29.66,155900.0,23.2113,23.2426,23.2035,23.2348,155900.0
2013-09-24 13:00:00,29.66,29.66,29.56,29.59,265400.0,23.2348,23.2348,23.1565,23.18,265400.0
2013-09-24 13:30:00,29.6,29.61,29.51,29.6,238400.0,23.1878,23.1956,23.1173,23.1878,238400.0
2013-09-24 14:00:00,29.6,29.66,29.59,29.61,209100.0,23.1878,23.2348,23.18,23.1956,209100.0
2013-09-24 14:30:00,29.62,29.66,29.57,29.57,209900.0,23.2035,23.2348,23.1643,23.1643,209900.0
2013-09-24 15:00:00,29.57,29.58,29.46,29.48,314500.0,23.1643,23.1721,23.0781,23.0938,314500.0
2013-09-24 15:30:00,29.49,29.52,29.34,29.37,912400.0,23.1016,23.1251,22.9841,23.0076,912400.0
2013-09-25 09:30:00,29.51,29.62,29.31,29.33,380800.0,23.1173,23.2035,22.9606,22.9763,380800.0
2013-09-25 10:00:00,29.33,29.34,29.18,29.26,339800.0,22.9763,22.9841,22.8588,22.9215,339800.0
2013-09-25 10:30:00,29.26,29.29,29.03,29.11,608400.0,22.9215,22.945,22.7413,22.804,608400.0
2013-09-25 11:00:00,29.11,29.19,29.05,29.17,402900.0,22.804,22.8666,22.757,22.851,402900.0
2013-09-25 11:30:00,29.17,29.24,29.12,29.17,276800.0,22.851,22.9058,22.8118,22.851,276800.0
2013-09-25 12:00:00,29.17,29.18,29.07,29.1,245200.0,22.851,22.8588,22.7726,22.7961,245200.0
2013-09-25 12:30:00,29.1,29.13,29.08,29.11,361500.0,22.7961,22.8196,22.7805,22.804,361500.0
2013-09-25 13:00:00,29.11,29.14,29.08,29.13,284300.0,22.804,22.8275,22.7805,22.8196,284300.0
2013-09-25 13:30:00,29.12,29.13,29.0,29.02,505800.0,22.8118,22.8196,22.7178,22.7335,505800.0
2013-09-25 14:00:00,29.02,29.02,28.82,28.84,541100.0,22.7335,22.7335,22.5768,22.5924,541100.0
2013-09-25 14:30:00,28.85,28.94,28.73,28.89,709900.0,22.6003,22.6708,22.5063,22.6316,709900.0
2013-09-25 15:00:00,28.89,28.9,28.71,28.72,733600.0,22.6316,22.6395,22.4906,22.4984,733600.0
2013-09-25 15:30:00,28.71,28.74,28.64,28.68,2142600.0,22.4906,22.5141,22.4358,22.4671,2142600.0
2013-09-26 09:30:00,28.68,28.71,28.51,28.59,492400.0,22.4671,22.4906,22.3339,22.3966,492400.0
2013-09-26 10:00:00,28.6,28.73,28.53,28.54,398000.0,22.4044,22.5063,22.3496,22.3574,398000.0
2013-09-26 10:30:00,28.55,28.55,28.26,28.48,488800.0,22.3653,22.3653,22.1381,22.3104,488800.0
2013-09-26 11:00:00,28.48,28.49,28.31,28.49,497200.0,22.3104,22.3183,22.1773,22.3183,497200.0
2013-09-26 11:30:00,28.48,28.51,28.4,28.4,261200.0,22.3104,22.3339,22.2478,22.2478,261200.0
2013-09-26 12:00:00,28.41,28.51,28.39,28.49,236800.0,22.2556,22.3339,22.2399,22.3183,236800.0
2013-09-26 12:30:00,28.5,28.51,28.44,28.45,263000.0,22.3261,22.3339,22.2791,22.2869,263000.0
2013-09-26 13:00:00,28.44,28.51,28.44,28.46,245500.0,22.2791,22.3339,22.2791,22.2948,245500.0
2013-09-26 13:30:00,28.46,28.51,28.44,28.45,271400.0,22.2948,22.3339,22.2791,22.2869,271400.0
2013-09-26 14:00:00,28.44,28.51,28.42,28.51,387900.0,22.2791,22.3339,22.2634,22.3339,387900.0
2013-09-26 14:30:00,28.51,28.62,28.49,28.6,492400.0,22.3339,22.4201,22.3183,22.4044,492400.0
2013-09-26 15:00:00,28.59,28.6,28.49,28.52,632500.0,22.3966,22.4044,22.3183,22.3418,632500.0
2013-09-26 15:30:00,28.51,28.61,28.5,28.52,1457600.0,22.3339,22.4123,22.3261,22.3418,1457600.0
2013-09-27 09:30:00,28.43,28.59,28.4,28.53,458600.0,22.2713,22.3966,22.2478,22.3496,458600.0
2013-09-27 10:00:00,28.52,28.79,28.46,28.79,367900.0,22.3418,22.5533,22.2948,22.5533,367900.0
2013-09-27 10:30:00,28.79,28.81,28.71,28.77,431400.0,22.5533,22.5689,22.4906,22.5376,431400.0
2013-09-27 11:00:00,28.78,28.84,28.75,28.83,336600.0,22.5454,22.5924,22.5219,22.5846,336600.0
2013-09-27 11:30:00,28.83,28.84,28.7,28.75,247900.0,22.5846,22.5924,22.4828,22.5219,247900.0
2013-09-27 12:00:00,28.74,28.76,28.66,28.75,243200.0,22.5141,22.5298,22.4514,22.5219,243200.0
2013-09-27 12:30:00,28.74,28.81,28.67,28.67,199200.0,22.5141,22.5689,22.4593,22.4593,199200.0
2013-09-27 13:00:00,28.67,28.69,28.52,28.56,288500.0,22.4593,22.4749,22.3418,22.3731,288500.0
2013-09-27 13:30:00,28.55,28.66,28.55,28.59,287200.0,22.3653,22.4514,22.3653,22.3966,287200.0
2013-09-27 14:00:00,28.59,28.63,28.54,28.55,209700.0,22.3966,22.4279,22.3574,22.3653,209700.0
2013-09-27 14:30:00,28.55,28.61,28.52,28.58,380300.0,22.3653,22.4123,22.3418,22.3888,380300.0
2013-09-27 15:00:00,28.58,28.6,28.49,28.57,383100.0,22.3888,22.4044,22.3183,22.3809,383100.0
2013-09-27 15:30:00,28.57,28.66,28.56,28.59,838100.0,22.3809,22.4514,22.3731,22.3966,838100.0
2013-09-30 09:30:00,28.43,28.58,28.37,28.48,417900.0,22.2713,22.3888,22.2243,22.3104,417900.0
2013-09-30 10:00:00,28.49,28.53,28.32,28.37,287500.0,22.3183,22.3496,22.1851,22.2243,287500.0
2013-09-30 10:30:00,28.37,28.48,28.36,28.39,406700.0,22.2243,22.3104,22.2164,22.2399,406700.0
2013-09-30 11:00:00,28.39,28.4,28.23,28.26,246900.0,22.2399,22.2478,22.1146,22.1381,246900.0
2013-09-30 11:30:00,28.26,28.3,28.18,28.26,205400.0,22.1381,22.1694,22.0754,22.1381,205400.0
2013-09-30 12:00:00,28.26,28.38,28.25,28.38,246800.0,22.1381,22.2321,22.1303,22.2321,246800.0
2013-09-30 12:30:00,28.37,28.4,28.32,28.32,216800.0,22.2243,22.2478,22.1851,22.1851,216800.0
2013-09-30 13:00:00,28.33,28.41,28.31,28.36,232600.0,22.1929,22.2556,22.1773,22.2164,232600.0
2013-09-30 13:30:00,28.36,28.45,28.27,28.28,170100.0,22.2164,22.2869,22.1459,22.1538,170100.0
2013-09-30 14:00:00,28.28,28.32,28.25,28.26,210200.0,22.1538,22.1851,22.1303,22.1381,210200.0
2013-09-30 14:30:00,28.26,28.33,28.25,28.27,637200.0,22.1381,22.1929,22.1303,22.1459,637200.0
2013-09-30 15:00:00,28.27,28.27,28.2,28.25,338200.0,22.1459,22.1459,22.0911,22.1303,338200.0
2013-09-30 15:30:00,28.25,28.28,28.2,28.27,698200.0,22.1303,22.1538,22.0911,22.1459,698200.0
2013-10-01 09:30:00,28.21,28.34,28.14,28.19,378300.0,22.0989,22.2008,22.0441,22.0833,378300.0
2013-10-01 10:00:00,28.19,28.29,28.18,28.23,277500.0,22.0833,22.1616,22.0754,22.1146,277500.0
2013-10-01 10:30:00,28.23,28.25,28.13,28.18,306900.0,22.1146,22.1303,22.0363,22.0754,306900.0
2013-10-01 11:00:00,28.18,28.21,28.13,28.18,335100.0,22.0754,22.0989,22.0363,22.0754,335100.0
2013-10-01 11:30:00,28.19,28.31,28.18,28.28,315600.0,22.0833,22.1773,22.0754,22.1538,315600.0
2013-10-01 12:00:00,28.29,28.39,28.28,28.37,217000.0,22.1616,22.2399,22.1538,22.2243,217000.0
2013-10-01 12:30:00,28.37,28.37,28.28,28.28,112900.0,22.2243,22.2243,22.1538,22.1538,112900.0
2013-10-01 13:00:00,28.28,28.36,28.28,28.36,180400.0,22.1538,22.2164,22.1538,22.2164,180400.0
2013-10-01 13:30:00,28.36,28.46,28.36,28.45,204200.0,22.2164,22.2948,22.2164,22.2869,204200.0
2013-10-01 14:00:00,28.45,28.46,28.34,28.36,236700.0,22.2869,22.2948,22.2008,22.2164,236700.0
2013-10-01 14:30:00,28.36,28.43,28.36,28.43,131700.0,22.2164,22.2713,22.2164,22.2713,131700.0
2013-10-01 15:00:00,28.43,28.45,28.39,28.41,282300.0,22.2713,22.2869,22.2399,22.2556,282300.0
2013-10-01 15:30:00,28.42,28.51,28.37,28.51,843800.0,22.2634,22.3339,22.2243,22.3339,843800.0
2013-10-02 09:30:00,28.31,28.81,28.29,28.55,492900.0,22.1773,22.5689,22.1616,22.3653,492900.0
2013-10-02 10:00:00,28.55,28.57,28.29,28.3,390100.0,22.3653,22.3809,22.1616,22.1694,390100.0
2013-10-02 10:30:00,28.3,28.33,28.23,28.3,261100.0,22.1694,22.1929,22.1146,22.1694,261100.0
2013-10-02 11:00:00,28.29,28.35,28.26,28.29,219300.0,22.1616,22.2086,22.1381,22.1616,219300.0
2013-10-02 11:30:00,28.29,28.37,28.28,28.28,219200.0,22.1616,22.2243,22.1538,22.1538,219200.0
2013-10-02 12:00:00,28.28,28.29,28.24,28.25,139900.0,22.1538,22.1616,22.1224,22.1303,139900.0
2013-10-02 12:30:00,28.26,28.34,28.26,28.33,133400.0,22.1381,22.2008,22.1381,22.1929,133400.0
2013-10-02 13:00:00,28.33,28.4,28.33,28.4,133400.0,22.1929,22.2478,22.1929,22.2478,133400.0
2013-10-02 13:30:00,28.4,28.41,28.35,28.38,143400.0,22.2478,22.2556,22.2086,22.2321,143400.0
2013-10-02 14:00:00,28.37,28.4,28.33,28.38,237000.0,22.2243,22.2478,22.1929,22.2321,237000.0
2013-10-02 14:30:00,28.37,28.38,28.31,28.34,269700.0,22.2243,22.2321,22.1773,22.2008,269700.0
2013-10-02 15:00:00,28.33,28.34,28.28,28.31,444300.0,22.1929,22.2008,22.1538,22.1773,444300.0
2013-10-02 15:30:00,28.31,28.36,28.29,28.35,720200.0,22.1773,22.2164,22.1616,22.2086,720200.0
2013-10-03 09:30:00,28.3,28.41,28.23,28.36,224300.0,22.1694,22.2556,22.1146,22.2164,224300.0
2013-10-03 10:00:00,28.36,28.36,28.13,28.17,244800.0,22.2164,22.2164,22.0363,22.0676,244800.0
2013-10-03 10:30:00,28.17,28.17,28.06,28.16,275700.0,22.0676,22.0676,21.9814,22.0598,275700.0
2013-10-03 11:00:00,28.15,28.18,28.1,28.13,271100.0,22.0519,22.0754,22.0128,22.0363,271100.0
2013-10-03 11:30:00,28.12,28.18,28.1,28.1,336600.0,22.0284,22.0754,22.0128,22.0128,336600.0
2013-10-03 12:00:00,28.11,28.16,28.08,28.12,159000.0,22.0206,22.0598,21.9971,22.0284,159000.0
2013-10-03 12:30:00,28.12,28.21,28.03,28.21,311500.0,22.0284,22.0989,21.9579,22.0989,311500.0
2013-10-03 13:00:00,28.21,28.26,28.11,28.26,178500.0,22.0989,22.1381,22.0206,22.1381,178500.0
2013-10-03 13:30:00,28.25,28.28,28.18,28.23,215600.0,22.1303,22.1538,22.0754,22.1146,215600.0
2013-10-03 14:00:00,28.24,28.24,28.12,28.2,208300.0,22.1224,22.1224,22.0284,22.0911,208300.0
2013-10-03 14:30:00,28.2,28.27,28.15,28.22,180900.0,22.0911,22.1459,22.0519,22.1068,180900.0
2013-10-03 15:00:00,28.21,28.22,28.15,28.21,313800.0,22.0989,22.1068,22.0519,22.0989,313800.0
2013-10-03 15:30:00,28.22,28.28,28.19,28.22,1111000.0,22.1068,22.1538,22.0833,22.1068,1111000.0
2013-10-04 09:30:00,28.23,28.65,28.19,28.65,398400.0,22.1146,22.4436,22.0833,22.4436,398400.0
2013-10-04 10:00:00,28.65,28.67,28.51,28.61,301700.0,22.4436,22.4593,22.3339,22.4123,301700.0
2013-10-04 10:30:00,28.62,28.7,28.59,28.69,341600.0,22.4201,22.4828,22.3966,22.4749,341600.0
2013-10-04 11:00:00,28.69,28.7,28.59,28.59,225100.0,22.4749,22.4828,22.3966,22.3966,225100.0
2013-10-04 11:30:00,28.6,28.64,28.59,28.62,233100.0,22.4044,22.4358,22.3966,22.4201,233100.0
2013-10-04 12:00:00,28.63,28.74,28.59,28.74,158500.0,22.4279,22.5141,22.3966,22.5141,158500.0
2013-10-04 12:30:00,28.74,28.75,28.66,28.68,144600.0,22.5141,22.5219,22.4514,22.4671,144600.0
2013-10-04 13:00:00,28.67,28.7,28.64,28.7,147500.0,22.4593,22.4828,22.4358,22.4828,147500.0
2013-10-04 13:30:00,28.7,28.74,28.66,28.7,170000.0,22.4828,22.5141,22.4514,22.4828,170000.0
2013-10-04 14:00:00,28.7,28.8,28.7,28.8,256100.0,22.4828,22.5611,22.4828,22.5611,256100.0
2013-10-04 14:30:00,28.8,28.91,28.79,28.8,294400.0,22.5611,22.6473,22.5533,22.5611,294400.0
2013-10-04 15:00:00,28.8,28.82,28.71,28.75,288300.0,22.5611,22.5768,22.4906,22.5219,288300.0
2013-10-04 15:30:00,28.74,28.84,28.71,28.83,1237300.0,22.5141,22.5924,22.4906,22.5846,1237300.0
2013-10-07 09:30:00,29.12,29.18,28.85,28.91,811400.0,22.8118,22.8588,22.6003,22.6473,811400.0
2013-10-07 10:00:00,28.91,29.0,28.86,28.99,508800.0,22.6473,22.7178,22.6081,22.71,508800.0
2013-10-07 10:30:00,29.0,29.03,28.87,28.87,320600.0,22.7178,22.7413,22.616,22.616,320600.0
2013-10-07 11:00:00,28.87,28.88,28.79,28.82,279500.0,22.616,22.6238,22.5533,22.5768,279500.0
2013-10-07 11:30:00,28.82,28.87,28.81,28.83,145500.0,22.5768,22.616,22.5689,22.5846,145500.0
2013-10-07 12:00:00,28.84,28.88,28.74,28.74,125500.0,22.5924,22.6238,22.5141,22.5141,125500.0
2013-10-07 12:30:00,28.74,28.82,28.71,28.79,129300.0,22.5141,22.5768,22.4906,22.5533,129300.0
2013-10-07 13:00:00,28.79,28.89,28.78,28.89,179900.0,22.5533,22.6316,22.5454,22.6316,179900.0
2013-10-07 13:30:00,28.89,28.95,28.86,28.95,223600.0,22.6316,22.6786,22.6081,22.6786,223600.0
2013-10-07 14:00:00,28.95,28.98,28.9,28.96,258100.0,22.6786,22.7021,22.6395,22.6865,258100.0
2013-10-07 14:30:00,28.97,29.0,28.94,28.99,277700.0,22.6943,22.7178,22.6708,22.71,277700.0
2013-10-07 15:00:00,28.99,29.0,28.89,28.92,305800.0,22.71,22.7178,22.6316,22.6551,305800.0
2013-10-07 15:30:00,28.91,28.92,28.72,28.74,820800.0,22.6473,22.6551,22.4984,22.5141,820800.0
2013-10-08 09:30:00,28.7,28.74,28.28,28.29,379300.0,22.4828,22.5141,22.1538,22.1616,379300.0
2013-10-08 10:00:00,28.29,28.41,28.28,28.36,253400.0,22.1616,22.2556,22.1538,22.2164,253400.0
2013-10-08 10:30:00,28.35,28.41,28.31,28.35,216200.0,22.2086,22.2556,22.1773,22.2086,216200.0
2013-10-08 11:00:00,28.34,28.37,28.28,28.36,274200.0,22.2008,22.2243,22.1538,22.2164,274200.0
2013-10-08 11:30:00,28.36,28.37,28.19,28.28,251000.0,22.2164,22.2243,22.0833,22.1538,251000.0
2013-10-08 12:00:00,28.28,28.29,28.2,28.22,163600.0,22.1538,22.1616,22.0911,22.1068,163600.0
2013-10-08 12:30:00,28.22,28.37,28.19,28.37,135200.0,22.1068,22.2243,22.0833,22.2243,135200.0
2013-10-08 13:00:00,28.37,28.41,28.29,28.36,131600.0,22.2243,22.2556,22.1616,22.2164,131600.0
2013-10-08 13:30:00,28.36,28.43,28.33,28.38,165500.0,22.2164,22.2713,22.1929,22.2321,165500.0
2013-10-08 14:00:00,28.37,28.42,28.33,28.42,170000.0,22.2243,22.2634,22.1929,22.2634,170000.0
2013-10-08 14:30:00,28.42,28.42,28.32,28.36,204900.0,22.2634,22.2634,22.1851,22.2164,204900.0
2013-10-08 15:00:00,28.35,28.37,28.26,28.33,190900.0,22.2086,22.2243,22.1381,22.1929,190900.0
2013-10-08 15:30:00,28.33,28.38,28.28,28.29,673500.0,22.1929,22.2321,22.1538,22.1616,673500.0
2013-10-09 09:30:00,28.66,28.82,28.51,28.62,501700.0,22.4514,22.5768,22.3339,22.4201,501700.0
2013-10-09 10:00:00,28.62,28.84,28.53,28.83,324100.0,22.4201,22.5924,22.3496,22.5846,324100.0
2013-10-09 10:30:00,28.83,28.89,28.58,28.6,331700.0,22.5846,22.6316,22.3888,22.4044,331700.0
2013-10-09 11:00:00,28.58,28.66,28.54,28.61,228300.0,22.3888,22.4514,22.3574,22.4123,228300.0
2013-10-09 11:30:00,28.61,28.67,28.6,28.62,165100.0,22.4123,22.4593,22.4044,22.4201,165100.0
2013-10-09 12:00:00,28.63,28.75,28.63,28.71,185700.0,22.4279,22.5219,22.4279,22.4906,185700.0
2013-10-09 12:30:00,28.72,28.77,28.67,28.68,189900.0,22.4984,22.5376,22.4593,22.4671,189900.0
2013-10-09 13:00:00,28.68,28.81,28.66,28.77,202100.0,22.4671,22.5689,22.4514,22.5376,202100.0
2013-10-09 13:30:00,28.78,28.86,28.73,28.85,171400.0,22.5454,22.6081,22.5063,22.6003,171400.0
2013-10-09 14:00:00,28.84,28.89,28.79,28.86,377500.0,22.5924,22.6316,22.5533,22.6081,377500.0
2013-10-09 14:30:00,28.86,28.9,28.82,28.88,353800.0,22.6081,22.6395,22.5768,22.6238,353800.0
2013-10-09 15:00:00,28.88,28.88,28.73,28.77,374500.0,22.6238,22.6238,22.5063,22.5376,374500.0
2013-10-09 15:30:00,28.77,28.82,28.63,28.69,832400.0,22.5376,22.5768,22.4279,22.4749,832400.0
2013-10-10 09:30:00,28.88,29.19,28.88,29.13,304800.0,22.6238,22.8666,22.6238,22.8196,304800.0
2013-10-10 10:00:00,29.13,29.15,29.0,29.07,211100.0,22.8196,22.8353,22.7178,22.7726,211100.0
2013-10-10 10:30:00,29.08,29.19,29.01,29.15,212400.0,22.7805,22.8666,22.7256,22.8353,212400.0
2013-10-10 11:00:00,29.15,29.16,29.06,29.16,165700.0,22.8353,22.8431,22.7648,22.8431,165700.0
2013-10-10 11:30:00,29.15,29.26,29.12,29.2,218700.0,22.8353,22.9215,22.8118,22.8745,218700.0
2013-10-10 12:00:00,29.2,29.22,29.14,29.14,146100.0,22.8745,22.8901,22.8275,22.8275,146100.0
2013-10-10 12:30:00,29.15,29.19,29.12,29.14,100400.0,22.8353,22.8666,22.8118,22.8275,100400.0
2013-10-10 13:00:00,29.15,29.15,29.09,29.09,111300.0,22.8353,22.8353,22.7883,22.7883,111300.0
2013-10-10 13:30:00,29.08,29.13,29.05,29.07,144200.0,22.7805,22.8196,22.757,22.7726,144200.0
2013-10-10 14:00:00,29.07,29.16,29.07,29.14,211300.0,22.7726,22.8431,22.7726,22.8275,211300.0
2013-10-10 14:30:00,29.15,29.18,29.13,29.18,213100.0,22.8353,22.8588,22.8196,22.8588,213100.0
2013-10-10 15:00:00,29.19,29.32,29.17,29.27,244400.0,22.8666,22.9685,22.851,22.9293,244400.0
2013-10-10 15:30:00,29.26,29.29,29.23,29.29,605300.0,22.9215,22.945,22.898,22.945,605300.0
2013-10-11 09:30:00,29.31,29.4,29.25,29.4,234900.0,22.9606,23.0311,22.9136,23.0311,234900.0
2013-10-11 10:00:00,29.4,29.44,29.34,29.43,143100.0,23.0311,23.0625,22.9841,23.0546,143100.0
2013-10-11 10:30:00,29.43,29.48,29.33,29.48,194700.0,23.0546,23.0938,22.9763,23.0938,194700.0
2013-10-11 11:00:00,29.48,29.52,29.46,29.48,179000.0,23.0938,23.1251,23.0781,23.0938,179000.0
2013-10-11 11:30:00,29.47,29.58,29.45,29.49,141000.0,23.086,23.1721,23.0703,23.1016,141000.0
2013-10-11 12:00:00,29.48,29.53,29.46,29.52,109600.0,23.0938,23.133,23.0781,23.1251,109600.0
2013-10-11 12:30:00,29.52,29.65,29.51,29.62,149900.0,23.1251,23.227,23.1173,23.2035,149900.0
2013-10-11 13:00:00,29.62,29.64,29.59,29.61,181600.0,23.2035,23.2191,23.18,23.1956,181600.0
2013-10-11 13:30:00,29.62,29.65,29.59,29.64,164000.0,23.2035,23.227,23.18,23.2191,164000.0
2013-10-11 14:00:00,29.64,29.72,29.62,29.68,363600.0,23.2191,23.2818,23.2035,23.2505,363600.0
2013-10-11 14:30:00,29.68,29.69,29.59,29.62,152800.0,23.2505,23.2583,23.18,23.2035,152800.0
2013-10-11 15:00:00,29.62,29.66,29.6,29.66,268000.0,23.2035,23.2348,23.1878,23.2348,268000.0
2013-10-11 15:30:00,29.65,29.78,29.65,29.76,723700.0,23.227,23.3288,23.227,23.3132,723700.0
2013-10-14 09:30:00,29.51,29.51,29.3,29.44,312500.0,23.1173,23.1173,22.9528,23.0625,312500.0
2013-10-14 10:00:00,29.43,29.45,29.16,29.25,156600.0,23.0546,23.0703,22.8431,22.9136,156600.0
2013-10-14 10:30:00,29.24,29.44,29.24,29.42,164700.0,22.9058,23.0625,22.9058,23.0468,164700.0
2013-10-14 11:00:00,29.42,29.43,29.36,29.38,123500.0,23.0468,23.0546,22.9998,23.0155,123500.0
2013-10-14 11:30:00,29.38,29.42,29.34,29.37,92500.0,23.0155,23.0468,22.9841,23.0076,92500.0
2013-10-14 12:00:00,29.37,29.38,29.3,29.32,93900.0,23.0076,23.0155,22.9528,22.9685,93900.0
2013-10-14 12:30:00,29.31,29.34,29.3,29.33,87000.0,22.9606,22.9841,22.9528,22.9763,87000.0
2013-10-14 13:00:00,29.33,29.41,29.31,29.37,77400.0,22.9763,23.039,22.9606,23.0076,77400.0
2013-10-14 13:30:00,29.38,29.4,29.35,29.37,66200.0,23.0155,23.0311,22.992,23.0076,66200.0
2013-10-14 14:00:00,29.36,29.37,29.33,29.34,185300.0,22.9998,23.0076,22.9763,22.9841,185300.0
2013-10-14 14:30:00,29.33,29.36,29.27,29.34,158800.0,22.9763,22.9998,22.9293,22.9841,158800.0
2013-10-14 15:00:00,29.35,29.42,29.33,29.35,240700.0,22.992,23.0468,22.9763,22.992,240700.0
2013-10-14 15:30:00,29.36,29.37,29.32,29.36,453400.0,22.9998,23.0076,22.9685,22.9998,453400.0
2013-10-15 09:30:00,29.4,29.49,29.19,29.3,259200.0,23.0311,23.1016,22.8666,22.9528,259200.0
2013-10-15 10:00:00,29.31,29.43,29.31,29.43,87800.0,22.9606,23.0546,22.9606,23.0546,87800.0
2013-10-15 10:30:00,29.43,29.44,29.35,29.4,139300.0,23.0546,23.0625,22.992,23.0311,139300.0
2013-10-15 11:00:00,29.39,29.53,29.35,29.45,178400.0,23.0233,23.133,22.992,23.0703,178400.0
2013-10-15 11:30:00,29.44,29.46,29.34,29.41,99100.0,23.0625,23.0781,22.9841,23.039,99100.0
2013-10-15 12:00:00,29.4,29.43,29.35,29.4,110100.0,23.0311,23.0546,22.992,23.0311,110100.0
2013-10-15 12:30:00,29.39,29.46,29.38,29.38,128000.0,23.0233,23.0781,23.0155,23.0155,128000.0
2013-10-15 13:00:00,29.38,29.41,29.33,29.33,50400.0,23.0155,23.039,22.9763,22.9763,50400.0
2013-10-15 13:30:00,29.33,29.36,29.29,29.34,62900.0,22.9763,22.9998,22.945,22.9841,62900.0
2013-10-15 14:00:00,29.34,29.41,29.34,29.36,139000.0,22.9841,23.039,22.9841,22.9998,139000.0
2013-10-15 14:30:00,29.36,29.36,29.22,29.33,155900.0,22.9998,22.9998,22.8901,22.9763,155900.0
2013-10-15 15:00:00,29.33,29.4,29.28,29.4,141500.0,22.9763,23.0311,22.9371,23.0311,141500.0
2013-10-15 15:30:00,29.4,29.4,29.23,29.25,312700.0,23.0311,23.0311,22.898,22.9136,312700.0
2013-10-16 09:30:00,29.3,29.45,29.18,29.38,244000.0,22.9528,23.0703,22.8588,23.0155,244000.0
2013-10-16 10:00:00,29.39,29.43,29.31,29.38,156800.0,23.0233,23.0546,22.9606,23.0155,156800.0
2013-10-16 10:30:00,29.39,29.4,29.29,29.34,144900.0,23.0233,23.0311,22.945,22.9841,144900.0
2013-10-16 11:00:00,29.34,29.39,29.25,29.3,209700.0,22.9841,23.0233,22.9136,22.9528,209700.0
2013-10-16 11:30:00,29.3,29.4,29.29,29.39,89000.0,22.9528,23.0311,22.945,23.0233,89000.0
2013-10-16 12:00:00,29.39,29.45,29.36,29.36,94600.0,23.0233,23.0703,22.9998,22.9998,94600.0
2013-10-16 12:30:00,29.36,29.4,29.34,29.37,86200.0,22.9998,23.0311,22.9841,23.0076,86200.0
2013-10-16 13:00:00,29.38,29.45,29.37,29.45,63300.0,23.0155,23.0703,23.0076,23.0703,63300.0
2013-10-16 13:30:00,29.45,29.5,29.42,29.49,99800.0,23.0703,23.1095,23.0468,23.1016,99800.0
2013-10-16 14:00:00,29.49,29.53,29.47,29.47,123000.0,23.1016,23.133,23.086,23.086,123000.0
2013-10-16 14:30:00,29.48,29.51,29.48,29.51,90100.0,23.0938,23.1173,23.0938,23.1173,90100.0
2013-10-16 15:00:00,29.51,29.58,29.5,29.54,175300.0,23.1173,23.1721,23.1095,23.1408,175300.0
2013-10-16 15:30:00,29.54,29.57,29.52,29.57,317900.0,23.1408,23.1643,23.1251,23.1643,317900.0
2013-10-17 09:30:00,29.53,29.59,29.44,29.52,104100.0,23.133,23.18,23.0625,23.1251,104100.0
2013-10-17 10:00:00,29.52,29.57,29.46,29.55,92600.0,23.1251,23.1643,23.0781,23.1486,92600.0
2013-10-17 10:30:00,29.55,29.56,29.49,29.52,92000.0,23.1486,23.1565,23.1016,23.1251,92000.0
2013-10-17 11:00:00,29.53,29.64,29.49,29.62,370600.0,23.133,23.2191,23.1016,23.2035,370600.0
2013-10-17 11:30:00,29.63,29.77,29.63,29.77,93100.0,23.2113,23.321,23.2113,23.321,93100.0
2013-10-17 12:00:00,29.76,29.8,29.76,29.8,91400.0,23.3132,23.3445,23.3132,23.3445,91400.0
2013-10-17 12:30:00,29.8,29.89,29.78,29.78,265800.0,23.3445,23.415,23.3288,23.3288,265800.0
2013-10-17 13:00:00,29.79,29.8,29.7,29.75,192100.0,23.3367,23.3445,23.2661,23.3053,192100.0
2013-10-17 13:30:00,29.75,29.76,29.7,29.73,103100.0,23.3053,23.3132,23.2661,23.2897,103100.0
2013-10-17 14:00:00,29.73,29.74,29.66,29.69,166900.0,23.2897,23.2975,23.2348,23.2583,166900.0
2013-10-17 14:30:00,29.69,29.75,29.68,29.75,113400.0,23.2583,23.3053,23.2505,23.3053,113400.0
2013-10-17 15:00:00,29.75,29.77,29.71,29.77,168100.0,23.3053,23.321,23.274,23.321,168100.0
2013-10-17 15:30:00,29.76,29.78,29.7,29.77,710700.0,23.3132,23.3288,23.2661,23.321,710700.0
2013-10-18 09:30:00,29.75,29.75,28.72,29.18,1929200.0,23.3053,23.3053,22.4984,22.8588,1929200.0
2013-10-18 10:00:00,29.16,29.19,28.63,28.67,824300.0,22.8431,22.8666,22.4279,22.4593,824300.0
2013-10-18 10:30:00,28.67,28.78,28.61,28.64,875000.0,22.4593,22.5454,22.4123,22.4358,875000.0
2013-10-18 11:00:00,28.63,28.86,28.59,28.83,507600.0,22.4279,22.6081,22.3966,22.5846,507600.0
2013-10-18 11:30:00,28.83,28.9,28.73,28.74,194900.0,22.5846,22.6395,22.5063,22.5141,194900.0
2013-10-18 12:00:00,28.75,28.75,28.49,28.5,440900.0,22.5219,22.5219,22.3183,22.3261,440900.0
2013-10-18 12:30:00,28.5,28.5,28.39,28.44,311800.0,22.3261,22.3261,22.2399,22.2791,311800.0
2013-10-18 13:00:00,28.44,28.51,28.36,28.4,317100.0,22.2791,22.3339,22.2164,22.2478,317100.0
2013-10-18 13:30:00,28.4,28.4,28.05,28.24,643300.0,22.2478,22.2478,21.9736,22.1224,643300.0
2013-10-18 14:00:00,28.24,28.37,28.2,28.34,447400.0,22.1224,22.2243,22.0911,22.2008,447400.0
2013-10-18 14:30:00,28.34,28.54,28.34,28.5,345900.0,22.2008,22.3574,22.2008,22.3261,345900.0
2013-10-18 15:00:00,28.5,28.54,28.37,28.37,580300.0,22.3261,22.3574,22.2243,22.2243,580300.0
2013-10-18 15:30:00,28.38,28.45,28.33,28.44,1459900.0,22.2321,22.2869,22.1929,22.2791,1459900.0
2013-10-21 09:30:00,28.39,28.44,28.16,28.27,416600.0,22.2399,22.2791,22.0598,22.1459,416600.0
2013-10-21 10:00:00,28.27,28.38,28.17,28.17,165500.0,22.1459,22.2321,22.0676,22.0676,165500.0
2013-10-21 10:30:00,28.17,28.2,28.02,28.03,466800.0,22.0676,22.0911,21.9501,21.9579,466800.0
2013-10-21 11:00:00,28.03,28.05,27.91,28.0,565500.0,21.9579,21.9736,21.8639,21.9344,565500.0
2013-10-21 11:30:00,28.0,28.11,27.97,28.11,198600.0,21.9344,22.0206,21.9109,22.0206,198600.0
2013-10-21 12:00:00,28.11,28.17,28.1,28.16,125600.0,22.0206,22.0676,22.0128,22.0598,125600.0
2013-10-21 12:30:00,28.17,28.17,28.07,28.07,146800.0,22.0676,22.0676,21.9893,21.9893,146800.0
2013-10-21 13:00:00,28.07,28.08,28.05,28.07,84400.0,21.9893,21.9971,21.9736,21.9893,84400.0
2013-10-21 13:30:00,28.07,28.12,28.06,28.1,108000.0,21.9893,22.0284,21.9814,22.0128,108000.0
2013-10-21 14:00:00,28.09,28.1,28.03,28.05,132400.0,22.0049,22.0128,21.9579,21.9736,132400.0
2013-10-21 14:30:00,28.05,28.11,28.04,28.1,225600.0,21.9736,22.0206,21.9658,22.0128,225600.0
2013-10-21 15:00:00,28.1,28.21,28.09,28.19,327500.0,22.0128,22.0989,22.0049,22.0833,327500.0
2013-10-21 15:30:00,28.2,28.24,28.17,28.18,563800.0,22.0911,22.1224,22.0676,22.0754,563800.0
2013-10-22 09:30:00,28.28,28.54,28.26,28.48,227800.0,22.1538,22.3574,22.1381,22.3104,227800.0
2013-10-22 10:00:00,28.47,28.54,28.43,28.45,264300.0,22.3026,22.3574,22.2713,22.2869,264300.0
2013-10-22 10:30:00,28.46,28.46,28.27,28.33,186600.0,22.2948,22.2948,22.1459,22.1929,186600.0
2013-10-22 11:00:00,28.34,28.4,28.2,28.24,201700.0,22.2008,22.2478,22.0911,22.1224,201700.0
2013-10-22 11:30:00,28.24,28.34,28.22,28.24,280300.0,22.1224,22.2008,22.1068,22.1224,280300.0
2013-10-22 12:00:00,28.25,28.27,28.17,28.22,347100.0,22.1303,22.1459,22.0676,22.1068,347100.0
2013-10-22 12:30:00,28.22,28.24,28.18,28.19,597900.0,22.1068,22.1224,22.0754,22.0833,597900.0
2013-10-22 13:00:00,28.2,28.3,28.16,28.27,412700.0,22.0911,22.1694,22.0598,22.1459,412700.0
2013-10-22 13:30:00,28.27,28.34,28.23,28.31,341300.0,22.1459,22.2008,22.1146,22.1773,341300.0
2013-10-22 14:00:00,28.3,28.5,28.3,28.5,617700.0,22.1694,22.3261,22.1694,22.3261,617700.0
2013-10-22 14:30:00,28.5,28.78,28.49,28.76,514800.0,22.3261,22.5454,22.3183,22.5298,514800.0
2013-10-22 15:00:00,28.76,28.8,28.69,28.79,452600.0,22.5298,22.5611,22.4749,22.5533,452600.0
2013-10-22 15:30:00,28.79,28.9,28.76,28.88,1447700.0,22.5533,22.6395,22.5298,22.6238,1447700.0
2013-10-23 09:30:00,28.81,28.81,28.56,28.57,455400.0,22.5689,22.5689,22.3731,22.3809,455400.0
2013-10-23 10:00:00,28.57,28.79,28.55,28.75,279700.0,22.3809,22.5533,22.3653,22.5219,279700.0
2013-10-23 10:30:00,28.75,28.78,28.64,28.74,407000.0,22.5219,22.5454,22.4358,22.5141,407000.0
2013-10-23 11:00:00,28.74,28.85,28.7,28.85,448300.0,22.5141,22.6003,22.4828,22.6003,448300.0
2013-10-23 11:30:00,28.84,29.04,28.83,28.95,328400.0,22.5924,22.7491,22.5846,22.6786,328400.0
2013-10-23 12:00:00,28.95,28.98,28.87,28.96,197600.0,22.6786,22.7021,22.616,22.6865,197600.0
2013-10-23 12:30:00,28.95,28.97,28.8,28.83,166600.0,22.6786,22.6943,22.5611,22.5846,166600.0
2013-10-23 13:00:00,28.82,28.83,28.74,28.8,189000.0,22.5768,22.5846,22.5141,22.5611,189000.0
2013-10-23 13:30:00,28.8,28.8,28.65,28.73,232000.0,22.5611,22.5611,22.4436,22.5063,232000.0
2013-10-23 14:00:00,28.73,28.75,28.7,28.75,181100.0,22.5063,22.5219,22.4828,22.5219,181100.0
2013-10-23 14:30:00,28.75,28.76,28.69,28.75,232800.0,22.5219,22.5298,22.4749,22.5219,232800.0
2013-10-23 15:00:00,28.75,28.75,28.69,28.7,458100.0,22.5219,22.5219,22.4749,22.4828,458100.0
2013-10-23 15:30:00,28.7,28.72,28.62,28.62,1009300.0,22.4828,22.4984,22.4201,22.4201,1009300.0
2013-10-24 09:30:00,28.67,28.71,28.42,28.58,167100.0,22.4593,22.4906,22.2634,22.3888,167100.0
2013-10-24 10:00:00,28.57,28.64,28.5,28.55,121800.0,22.3809,22.4358,22.3261,22.3653,121800.0
2013-10-24 10:30:00,28.54,28.62,28.51,28.55,236300.0,22.3574,22.4201,22.3339,22.3653,236300.0
2013-10-24 11:00:00,28.55,28.63,28.51,28.6,125800.0,22.3653,22.4279,22.3339,22.4044,125800.0
2013-10-24 11:30:00,28.6,28.62,28.55,28.55,169500.0,22.4044,22.4201,22.3653,22.3653,169500.0
2013-10-24 12:00:00,28.56,28.57,28.52,28.55,122000.0,22.3731,22.3809,22.3418,22.3653,122000.0
2013-10-24 12:30:00,28.55,28.57,28.51,28.55,115900.0,22.3653,22.3809,22.3339,22.3653,115900.0
2013-10-24 13:00:00,28.55,28.56,28.53,28.55,147700.0,22.3653,22.3731,22.3496,22.3653,147700.0
2013-10-24 13:30:00,28.55,28.56,28.52,28.54,146700.0,22.3653,22.3731,22.3418,22.3574,146700.0
2013-10-24 14:00:00,28.53,28.56,28.44,28.45,270000.0,22.3496,22.3731,22.2791,22.2869,270000.0
2013-10-24 14:30:00,28.44,28.49,28.43,28.43,214400.0,22.2791,22.3183,22.2713,22.2713,214400.0
2013-10-24 15:00:00,28.43,28.46,28.37,28.39,324000.0,22.2713,22.2948,22.2243,22.2399,324000.0
2013-10-24 15:30:00,28.39,28.4,28.3,28.32,736900.0,22.2399,22.2478,22.1694,22.1851,736900.0
2013-10-25 09:30:00,28.28,28.35,28.1,28.14,283400.0,22.1538,22.2086,22.0128,22.0441,283400.0
2013-10-25 10:00:00,28.15,28.25,28.08,28.18,187000.0,22.0519,22.1303,21.9971,22.0754,187000.0
2013-10-25 10:30:00,28.17,28.25,28.14,28.2,156800.0,22.0676,22.1303,22.0441,22.0911,156800.0
2013-10-25 11:00:00,28.2,28.22,28.06,28.07,187800.0,22.0911,22.1068,21.9814,21.9893,187800.0
2013-10-25 11:30:00,28.07,28.12,28.07,28.12,237800.0,21.9893,22.0284,21.9893,22.0284,237800.0
2013-10-25 12:00:00,28.12,28.13,28.08,28.1,142900.0,22.0284,22.0363,21.9971,22.0128,142900.0
2013-10-25 12:30:00,28.1,28.11,28.08,28.09,122400.0,22.0128,22.0206,21.9971,22.0049,122400.0
2013-10-25 13:00:00,28.09,28.12,28.06,28.11,230900.0,22.0049,22.0284,21.9814,22.0206,230900.0
2013-10-25 13:30:00,28.11,28.12,28.08,28.09,153100.0,22.0206,22.0284,21.9971,22.0049,153100.0
2013-10-25 14:00:00,28.1,28.11,28.08,28.1,123600.0,22.0128,22.0206,21.9971,22.0128,123600.0
2013-10-25 14:30:00,28.1,28.13,28.08,28.11,176700.0,22.0128,22.0363,21.9971,22.0206,176700.0
2013-10-25 15:00:00,28.11,28.12,28.09,28.1,207500.0,22.0206,22.0284,22.0049,22.0128,207500.0
2013-10-25 15:30:00,28.1,28.13,28.09,28.13,767700.0,22.0128,22.0363,22.0049,22.0363,767700.0
2013-10-28 09:30:00,28.23,28.59,28.22,28.51,519000.0,22.1146,22.3966,22.1068,22.3339,519000.0
2013-10-28 10:00:00,28.52,28.55,28.47,28.52,255000.0,22.3418,22.3653,22.3026,22.3418,255000.0
2013-10-28 10:30:00,28.52,28.53,28.41,28.43,165600.0,22.3418,22.3496,22.2556,22.2713,165600.0
2013-10-28 11:00:00,28.43,28.47,28.39,28.39,158700.0,22.2713,22.3026,22.2399,22.2399,158700.0
2013-10-28 11:30:00,28.4,28.45,28.39,28.44,133300.0,22.2478,22.2869,22.2399,22.2791,133300.0
2013-10-28 12:00:00,28.44,28.44,28.34,28.35,134400.0,22.2791,22.2791,22.2008,22.2086,134400.0
2013-10-28 12:30:00,28.35,28.48,28.32,28.46,161700.0,22.2086,22.3104,22.1851,22.2948,161700.0
2013-10-28 13:00:00,28.46,28.48,28.42,28.45,109400.0,22.2948,22.3104,22.2634,22.2869,109400.0
2013-10-28 13:30:00,28.44,28.46,28.41,28.42,99000.0,22.2791,22.2948,22.2556,22.2634,99000.0
2013-10-28 14:00:00,28.42,28.46,28.4,28.45,188300.0,22.2634,22.2948,22.2478,22.2869,188300.0
2013-10-28 14:30:00,28.45,28.47,28.42,28.42,145900.0,22.2869,22.3026,22.2634,22.2634,145900.0
2013-10-28 15:00:00,28.42,28.43,28.39,28.41,236800.0,22.2634,22.2713,22.2399,22.2556,236800.0
2013-10-28 15:30:00,28.41,28.43,28.36,28.42,651700.0,22.2556,22.2713,22.2164,22.2634,651700.0
2013-10-29 09:30:00,28.45,28.54,28.35,28.45,149400.0,22.2869,22.3574,22.2086,22.2869,149400.0
2013-10-29 10:00:00,28.46,28.51,28.4,28.45,244500.0,22.2948,22.3339,22.2478,22.2869,244500.0
2013-10-29 10:30:00,28.46,28.52,28.46,28.5,233100.0,22.2948,22.3418,22.2948,22.3261,233100.0
2013-10-29 11:00:00,28.51,28.6,28.49,28.6,255000.0,22.3339,22.4044,22.3183,22.4044,255000.0
2013-10-29 11:30:00,28.6,28.69,28.58,28.67,200500.0,22.4044,22.4749,22.3888,22.4593,200500.0
2013-10-29 12:00:00,28.68,28.78,28.67,28.77,156900.0,22.4671,22.5454,22.4593,22.5376,156900.0
2013-10-29 12:30:00,28.78,28.83,28.75,28.82,172100.0,22.5454,22.5846,22.5219,22.5768,172100.0
2013-10-29 13:00:00,28.81,28.85,28.79,28.84,177300.0,22.5689,22.6003,22.5533,22.5924,177300.0
2013-10-29 13:30:00,28.84,28.85,28.76,28.77,234600.0,22.5924,22.6003,22.5298,22.5376,234600.0
2013-10-29 14:00:00,28.76,28.79,28.72,28.73,251900.0,22.5298,22.5533,22.4984,22.5063,251900.0
2013-10-29 14:30:00,28.73,28.74,28.62,28.64,139400.0,22.5063,22.5141,22.4201,22.4358,139400.0
2013-10-29 15:00:00,28.63,28.67,28.57,28.57,299200.0,22.4279,22.4593,22.3809,22.3809,299200.0
2013-10-29 15:30:00,28.58,28.6,28.47,28.53,1010300.0,22.3888,22.4044,22.3026,22.3496,1010300.0
2013-10-30 09:30:00,28.51,28.52,28.0,28.04,253300.0,22.3339,22.3418,21.9344,21.9658,253300.0
2013-10-30 10:00:00,28.04,28.05,27.78,27.83,377100.0,21.9658,21.9736,21.7621,21.8012,377100.0
2013-10-30 10:30:00,27.83,27.91,27.73,27.84,570900.0,21.8012,21.8639,21.7229,21.8091,570900.0
2013-10-30 11:00:00,27.84,27.88,27.74,27.75,301900.0,21.8091,21.8404,21.7307,21.7386,301900.0
2013-10-30 11:30:00,27.76,27.79,27.7,27.74,359800.0,21.7464,21.7699,21.6994,21.7307,359800.0
2013-10-30 12:00:00,27.73,27.78,27.67,27.72,274800.0,21.7229,21.7621,21.6759,21.7151,274800.0
2013-10-30 12:30:00,27.72,27.74,27.69,27.69,174200.0,21.7151,21.7307,21.6916,21.6916,174200.0
2013-10-30 13:00:00,27.7,27.72,27.67,27.69,251900.0,21.6994,21.7151,21.6759,21.6916,251900.0
2013-10-30 13:30:00,27.68,27.71,27.66,27.7,197100.0,21.6837,21.7072,21.6681,21.6994,197100.0
2013-10-30 14:00:00,27.71,27.76,27.51,27.58,408400.0,21.7072,21.7464,21.5506,21.6054,408400.0
2013-10-30 14:30:00,27.58,27.71,27.55,27.69,385000.0,21.6054,21.7072,21.5819,21.6916,385000.0
2013-10-30 15:00:00,27.7,27.76,27.69,27.74,431100.0,21.6994,21.7464,21.6916,21.7307,431100.0
2013-10-30 15:30:00,27.74,27.78,27.7,27.75,832800.0,21.7307,21.7621,21.6994,21.7386,832800.0
2013-10-31 09:30:00,27.79,27.87,27.53,27.63,209500.0,21.7699,21.8326,21.5662,21.6446,209500.0
2013-10-31 10:00:00,27.62,27.62,27.51,27.52,434300.0,21.6367,21.6367,21.5506,21.5584,434300.0
2013-10-31 10:30:00,27.52,27.56,27.39,27.5,246700.0,21.5584,21.5897,21.4566,21.5427,246700.0
2013-10-31 11:00:00,27.5,27.52,27.43,27.46,779500.0,21.5427,21.5584,21.4879,21.5114,779500.0
2013-10-31 11:30:00,27.46,27.52,27.44,27.52,333900.0,21.5114,21.5584,21.4957,21.5584,333900.0
2013-10-31 12:00:00,27.52,27.53,27.45,27.48,237800.0,21.5584,21.5662,21.5036,21.5271,237800.0
2013-10-31 12:30:00,27.48,27.53,27.48,27.52,131700.0,21.5271,21.5662,21.5271,21.5584,131700.0
2013-10-31 13:00:00,27.53,27.67,27.52,27.67,242300.0,21.5662,21.6759,21.5584,21.6759,242300.0
2013-10-31 13:30:00,27.67,27.67,27.59,27.59,360600.0,21.6759,21.6759,21.6132,21.6132,360600.0
2013-10-31 14:00:00,27.59,27.77,27.57,27.76,214300.0,21.6132,21.7542,21.5976,21.7464,214300.0
2013-10-31 14:30:00,27.76,27.79,27.72,27.72,179200.0,21.7464,21.7699,21.7151,21.7151,179200.0
2013-10-31 15:00:00,27.73,27.73,27.67,27.67,265900.0,21.7229,21.7229,21.6759,21.6759,265900.0
2013-10-31 15:30:00,27.66,27.75,27.66,27.66,712500.0,21.6681,21.7386,21.6681,21.6681,712500.0
2013-11-01 09:30:00,27.69,27.86,27.67,27.74,441200.0,21.6916,21.8247,21.6759,21.7307,441200.0
2013-11-01 10:00:00,27.74,27.76,27.55,27.66,291000.0,21.7307,21.7464,21.5819,21.6681,291000.0
2013-11-01 10:30:00,27.67,27.75,27.62,27.7,352800.0,21.6759,21.7386,21.6367,21.6994,352800.0
2013-11-01 11:00:00,27.7,27.72,27.64,27.71,148900.0,21.6994,21.7151,21.6524,21.7072,148900.0
2013-11-01 11:30:00,27.7,27.75,27.67,27.67,363600.0,21.6994,21.7386,21.6759,21.6759,363600.0
2013-11-01 12:00:00,27.65,27.72,27.63,27.69,167500.0,21.6602,21.7151,21.6446,21.6916,167500.0
2013-11-01 12:30:00,27.7,27.71,27.66,27.7,139300.0,21.6994,21.7072,21.6681,21.6994,139300.0
2013-11-01 13:00:00,27.69,27.72,27.65,27.67,117400.0,21.6916,21.7151,21.6602,21.6759,117400.0
2013-11-01 13:30:00,27.67,27.72,27.64,27.68,161300.0,21.6759,21.7151,21.6524,21.6837,161300.0
2013-11-01 14:00:00,27.68,27.71,27.65,27.71,141800.0,21.6837,21.7072,21.6602,21.7072,141800.0
2013-11-01 14:30:00,27.7,27.71,27.62,27.66,188300.0,21.6994,21.7072,21.6367,21.6681,188300.0
2013-11-01 15:00:00,27.66,27.7,27.64,27.68,222900.0,21.6681,21.6994,21.6524,21.6837,222900.0
2013-11-01 15:30:00,27.68,27.74,27.64,27.71,897600.0,21.6837,21.7307,21.6524,21.7072,897600.0
2013-11-04 09:30:00,27.86,27.88,27.64,27.66,246500.0,21.8247,21.8404,21.6524,21.6681,246500.0
2013-11-04 10:00:00,27.66,27.66,27.46,27.48,241400.0,21.6681,21.6681,21.5114,21.5271,241400.0
2013-11-04 10:30:00,27.49,27.49,27.38,27.39,324700.0,21.5349,21.5349,21.4487,21.4566,324700.0
2013-11-04 11:00:00,27.38,27.5,27.34,27.49,190800.0,21.4487,21.5427,21.4174,21.5349,190800.0
2013-11-04 11:30:00,27.5,27.52,27.45,27.48,185400.0,21.5427,21.5584,21.5036,21.5271,185400.0
2013-11-04 12:00:00,27.48,27.49,27.45,27.46,111400.0,21.5271,21.5349,21.5036,21.5114,111400.0
2013-11-04 12:30:00,27.47,27.48,27.41,27.42,140800.0,21.5192,21.5271,21.4722,21.4801,140800.0
2013-11-04 13:00:00,27.41,27.42,27.33,27.35,229900.0,21.4722,21.4801,21.4096,21.4252,229900.0
2013-11-04 13:30:00,27.36,27.5,27.35,27.5,145100.0,21.4331,21.5427,21.4252,21.5427,145100.0
2013-11-04 14:00:00,27.5,27.54,27.47,27.54,211500.0,21.5427,21.5741,21.5192,21.5741,211500.0
2013-11-04 14:30:00,27.54,27.57,27.53,27.55,146900.0,21.5741,21.5976,21.5662,21.5819,146900.0
2013-11-04 15:00:00,27.55,27.6,27.54,27.59,218600.0,21.5819,21.6211,21.5741,21.6132,218600.0
2013-11-04 15:30:00,27.58,27.6,27.54,27.58,555000.0,21.6054,21.6211,21.5741,21.6054,555000.0
2013-11-05 09:30:00,27.61,27.9,27.55,27.89,490300.0,21.6289,21.8561,21.5819,21.8482,490300.0
2013-11-05 10:00:00,27.89,27.9,27.7,27.81,505800.0,21.8482,21.8561,21.6994,21.7856,505800.0
2013-11-05 10:30:00,27.8,27.87,27.79,27.85,285000.0,21.7777,21.8326,21.7699,21.8169,285000.0
2013-11-05 11:00:00,27.85,28.03,27.8,28.02,267800.0,21.8169,21.9579,21.7777,21.9501,267800.0
2013-11-05 11:30:00,28.02,28.11,27.99,28.05,209400.0,21.9501,22.0206,21.9266,21.9736,209400.0
2013-11-05 12:00:00,28.05,28.13,28.05,28.12,180700.0,21.9736,22.0363,21.9736,22.0284,180700.0
2013-11-05 12:30:00,28.11,28.12,28.0,28.0,131000.0,22.0206,22.0284,21.9344,21.9344,131000.0
2013-11-05 13:00:00,27.99,28.0,27.89,27.92,215900.0,21.9266,21.9344,21.8482,21.8717,215900.0
2013-11-05 13:30:00,27.91,27.92,27.87,27.89,160300.0,21.8639,21.8717,21.8326,21.8482,160300.0
2013-11-05 14:00:00,27.88,27.9,27.84,27.87,187200.0,21.8404,21.8561,21.8091,21.8326,187200.0
2013-11-05 14:30:00,27.87,27.89,27.85,27.87,148800.0,21.8326,21.8482,21.8169,21.8326,148800.0
2013-11-05 15:00:00,27.87,27.88,27.82,27.85,271200.0,21.8326,21.8404,21.7934,21.8169,271200.0
2013-11-05 15:30:00,27.85,27.9,27.84,27.84,844200.0,21.8169,21.8561,21.8091,21.8091,844200.0
2013-11-06 09:30:00,27.87,27.98,27.7,27.85,592400.0,21.8326,21.9187,21.6994,21.8169,592400.0
2013-11-06 10:00:00,27.85,27.88,27.69,27.7,126500.0,21.8169,21.8404,21.6916,21.6994,126500.0
2013-11-06 10:30:00,27.71,27.79,27.71,27.74,85800.0,21.7072,21.7699,21.7072,21.7307,85800.0
2013-11-06 11:00:00,27.73,27.83,27.7,27.83,76900.0,21.7229,21.8012,21.6994,21.8012,76900.0
2013-11-06 11:30:00,27.83,27.85,27.78,27.84,73200.0,21.8012,21.8169,21.7621,21.8091,73200.0
2013-11-06 12:00:00,27.83,27.92,27.82,27.92,124400.0,21.8012,21.8717,21.7934,21.8717,124400.0
2013-11-06 12:30:00,27.92,27.94,27.89,27.92,64400.0,21.8717,21.8874,21.8482,21.8717,64400.0
2013-11-06 13:00:00,27.92,27.97,27.87,27.97,247500.0,21.8717,21.9109,21.8326,21.9109,247500.0
2013-11-06 13:30:00,27.97,28.03,27.95,27.96,108900.0,21.9109,21.9579,21.8952,21.9031,108900.0
2013-11-06 14:00:00,27.96,28.02,27.95,27.98,89500.0,21.9031,21.9501,21.8952,21.9187,89500.0
2013-11-06 14:30:00,27.98,28.05,27.96,28.03,170700.0,21.9187,21.9736,21.9031,21.9579,170700.0
2013-11-06 15:00:00,28.02,28.08,28.02,28.05,163500.0,21.9501,21.9971,21.9501,21.9736,163500.0
2013-11-06 15:30:00,28.05,28.05,27.88,27.98,733600.0,21.9736,21.9736,21.8404,21.9187,733600.0
2013-11-07 09:30:00,27.97,28.01,27.48,27.71,361600.0,21.9109,21.9423,21.5271,21.7072,361600.0
2013-11-07 10:00:00,27.71,27.75,27.61,27.71,363800.0,21.7072,21.7386,21.6289,21.7072,363800.0
2013-11-07 10:30:00,27.71,27.89,27.7,27.83,152300.0,21.7072,21.8482,21.6994,21.8012,152300.0
2013-11-07 11:00:00,27.83,27.84,27.69,27.71,175400.0,21.8012,21.8091,21.6916,21.7072,175400.0
2013-11-07 11:30:00,27.72,27.82,27.7,27.8,239600.0,21.7151,21.7934,21.6994,21.7777,239600.0
2013-11-07 12:00:00,27.8,27.89,27.76,27.83,244100.0,21.7777,21.8482,21.7464,21.8012,244100.0
2013-11-07 12:30:00,27.84,27.87,27.79,27.8,233800.0,21.8091,21.8326,21.7699,21.7777,233800.0
2013-11-07 13:00:00,27.8,27.81,27.68,27.68,184900.0,21.7777,21.7856,21.6837,21.6837,184900.0
2013-11-07 13:30:00,27.68,27.73,27.63,27.65,178400.0,21.6837,21.7229,21.6446,21.6602,178400.0
2013-11-07 14:00:00,27.65,27.65,27.54,27.63,179700.0,21.6602,21.6602,21.5741,21.6446,179700.0
2013-11-07 14:30:00,27.62,27.7,27.55,27.68,241800.0,21.6367,21.6994,21.5819,21.6837,241800.0
2013-11-07 15:00:00,27.67,27.7,27.56,27.56,315800.0,21.6759,21.6994,21.5897,21.5897,315800.0
2013-11-07 15:30:00,27.56,27.63,27.54,27.57,696100.0,21.5897,21.6446,21.5741,21.5976,696100.0
2013-11-08 09:30:00,27.62,27.69,27.43,27.45,200900.0,21.6367,21.6916,21.4879,21.5036,200900.0
2013-11-08 10:00:00,27.44,27.78,27.44,27.71,394800.0,21.4957,21.7621,21.4957,21.7072,394800.0
2013-11-08 10:30:00,27.73,27.86,27.73,27.8,171500.0,21.7229,21.8247,21.7229,21.7777,171500.0
2013-11-08 11:00:00,27.8,27.87,27.76,27.82,112200.0,21.7777,21.8326,21.7464,21.7934,112200.0
2013-11-08 11:30:00,27.81,27.91,27.8,27.87,126100.0,21.7856,21.8639,21.7777,21.8326,126100.0
2013-11-08 12:00:00,27.86,27.93,27.84,27.9,91200.0,21.8247,21.8796,21.8091,21.8561,91200.0
2013-11-08 12:30:00,27.91,27.91,27.85,27.86,70800.0,21.8639,21.8639,21.8169,21.8247,70800.0
2013-11-08 13:00:00,27.87,27.93,27.82,27.93,84500.0,21.8326,21.8796,21.7934,21.8796,84500.0
2013-11-08 13:30:00,27.93,28.0,27.93,27.94,116600.0,21.8796,21.9344,21.8796,21.8874,116600.0
2013-11-08 14:00:00,27.93,28.05,27.93,28.05,139600.0,21.8796,21.9736,21.8796,21.9736,139600.0
2013-11-08 14:30:00,28.05,28.05,27.98,27.98,133600.0,21.9736,21.9736,21.9187,21.9187,133600.0
2013-11-08 15:00:00,27.99,27.99,27.91,27.92,204300.0,21.9266,21.9266,21.8639,21.8717,204300.0
2013-11-08 15:30:00,27.92,28.0,27.91,27.99,705700.0,21.8717,21.9344,21.8639,21.9266,705700.0
2013-11-11 09:30:00,27.88,27.95,27.8,27.9,257100.0,21.8404,21.8952,21.7777,21.8561,257100.0
2013-11-11 10:00:00,27.9,27.95,27.84,27.84,160400.0,21.8561,21.8952,21.8091,21.8091,160400.0
2013-11-11 10:30:00,27.85,27.9,27.83,27.9,213000.0,21.8169,21.8561,21.8012,21.8561,213000.0
2013-11-11 11:00:00,27.9,27.95,27.87,27.95,85600.0,21.8561,21.8952,21.8326,21.8952,85600.0
2013-11-11 11:30:00,27.95,27.98,27.92,27.93,91100.0,21.8952,21.9187,21.8717,21.8796,91100.0
2013-11-11 12:00:00,27.94,27.94,27.91,27.92,55000.0,21.8874,21.8874,21.8639,21.8717,55000.0
2013-11-11 12:30:00,27.91,27.92,27.88,27.92,51900.0,21.8639,21.8717,21.8404,21.8717,51900.0
2013-11-11 13:00:00,27.92,27.96,27.91,27.95,66800.0,21.8717,21.9031,21.8639,21.8952,66800.0
2013-11-11 13:30:00,27.94,27.96,27.93,27.96,57900.0,21.8874,21.9031,21.8796,21.9031,57900.0
2013-11-11 14:00:00,27.96,28.0,27.95,28.0,123300.0,21.9031,21.9344,21.8952,21.9344,123300.0
2013-11-11 14:30:00,27.99,28.03,27.99,28.01,130300.0,21.9266,21.9579,21.9266,21.9423,130300.0
2013-11-11 15:00:00,28.01,28.02,27.92,27.93,153000.0,21.9423,21.9501,21.8717,21.8796,153000.0
2013-11-11 15:30:00,27.93,27.96,27.91,27.92,420800.0,21.8796,21.9031,21.8639,21.8717,420800.0
2013-11-12 09:30:00,27.89,27.94,27.71,27.73,290200.0,21.8482,21.8874,21.7072,21.7229,290200.0
2013-11-12 10:00:00,27.72,28.0,27.71,27.99,228600.0,21.7151,21.9344,21.7072,21.9266,228600.0
2013-11-12 10:30:00,27.99,28.11,27.96,28.09,169700.0,21.9266,22.0206,21.9031,22.0049,169700.0
2013-11-12 11:00:00,28.08,28.12,28.0,28.02,151700.0,21.9971,22.0284,21.9344,21.9501,151700.0
2013-11-12 11:30:00,28.02,28.07,27.98,28.0,254900.0,21.9501,21.9893,21.9187,21.9344,254900.0
2013-11-12 12:00:00,28.01,28.04,27.96,28.02,75800.0,21.9423,21.9658,21.9031,21.9501,75800.0
2013-11-12 12:30:00,28.01,28.12,28.01,28.1,101900.0,21.9423,22.0284,21.9423,22.0128,101900.0
2013-11-12 13:00:00,28.1,28.13,28.06,28.09,196100.0,22.0128,22.0363,21.9814,22.0049,196100.0
2013-11-12 13:30:00,28.09,28.1,28.0,28.03,155000.0,22.0049,22.0128,21.9344,21.9579,155000.0
2013-11-12 14:00:00,28.03,28.12,28.03,28.05,420900.0,21.9579,22.0284,21.9579,21.9736,420900.0
2013-11-12 14:30:00,28.05,28.14,28.05,28.14,197700.0,21.9736,22.0441,21.9736,22.0441,197700.0
2013-11-12 15:00:00,28.14,28.16,28.0,28.0,236300.0,22.0441,22.0598,21.9344,21.9344,236300.0
2013-11-12 15:30:00,28.01,28.07,27.99,28.05,515800.0,21.9423,21.9893,21.9266,21.9736,515800.0
2013-11-13 09:30:00,28.02,28.14,27.94,28.1,180800.0,21.9501,22.0441,21.8874,22.0128,180800.0
2013-11-13 10:00:00,28.11,28.21,28.1,28.21,269900.0,22.0206,22.0989,22.0128,22.0989,269900.0
2013-11-13 10:30:00,28.22,28.38,28.22,28.35,240400.0,22.1068,22.2321,22.1068,22.2086,240400.0
2013-11-13 11:00:00,28.35,28.35,28.21,28.22,448800.0,22.2086,22.2086,22.0989,22.1068,448800.0
2013-11-13 11:30:00,28.23,28.27,28.15,28.17,314600.0,22.1146,22.1459,22.0519,22.0676,314600.0
2013-11-13 12:00:00,28.17,28.23,28.16,28.2,441200.0,22.0676,22.1146,22.0598,22.0911,441200.0
2013-11-13 12:30:00,28.2,28.22,28.17,28.2,432600.0,22.0911,22.1068,22.0676,22.0911,432600.0
2013-11-13 13:00:00,28.2,28.26,28.17,28.25,466700.0,22.0911,22.1381,22.0676,22.1303,466700.0
2013-11-13 13:30:00,28.25,28.41,28.2,28.4,275300.0,22.1303,22.2556,22.0911,22.2478,275300.0
2013-11-13 14:00:00,28.41,28.55,28.41,28.5,318000.0,22.2556,22.3653,22.2556,22.3261,318000.0
2013-11-13 14:30:00,28.5,28.51,28.37,28.38,129500.0,22.3261,22.3339,22.2243,22.2321,129500.0
2013-11-13 15:00:00,28.38,28.5,28.37,28.49,1184700.0,22.2321,22.3261,22.2243,22.3183,1184700.0
2013-11-13 15:30:00,28.48,28.54,28.42,28.53,1271200.0,22.3104,22.3574,22.2634,22.3496,1271200.0
2013-11-14 09:30:00,28.05,28.27,27.85,28.15,467800.0,21.9736,22.1459,21.8169,22.0519,467800.0
2013-11-14 10:00:00,28.15,28.22,28.05,28.15,483200.0,22.0519,22.1068,21.9736,22.0519,483200.0
2013-11-14 10:30:00,28.14,28.41,28.12,28.39,347400.0,22.0441,22.2556,22.0284,22.2399,347400.0
2013-11-14 11:00:00,28.39,28.63,28.37,28.53,332900.0,22.2399,22.4279,22.2243,22.3496,332900.0
2013-11-14 11:30:00,28.53,28.62,28.47,28.61,306300.0,22.3496,22.4201,22.3026,22.4123,306300.0
2013-11-14 12:00:00,28.6,28.67,28.58,28.6,297900.0,22.4044,22.4593,22.3888,22.4044,297900.0
2013-11-14 12:30:00,28.6,28.64,28.49,28.51,129500.0,22.4044,22.4358,22.3183,22.3339,129500.0
2013-11-14 13:00:00,28.52,28.6,28.52,28.55,147300.0,22.3418,22.4044,22.3418,22.3653,147300.0
2013-11-14 13:30:00,28.55,28.6,28.51,28.58,311700.0,22.3653,22.4044,22.3339,22.3888,311700.0
2013-11-14 14:00:00,28.58,28.59,28.52,28.55,185200.0,22.3888,22.3966,22.3418,22.3653,185200.0
2013-11-14 14:30:00,28.54,28.62,28.51,28.57,292400.0,22.3574,22.4201,22.3339,22.3809,292400.0
2013-11-14 15:00:00,28.58,28.66,28.55,28.66,381000.0,22.3888,22.4514,22.3653,22.4514,381000.0
2013-11-14 15:30:00,28.66,28.67,28.58,28.62,652700.0,22.4514,22.4593,22.3888,22.4201,652700.0
2013-11-15 09:30:00,28.71,28.86,28.68,28.82,379900.0,22.4906,22.6081,22.4671,22.5768,379900.0
2013-11-15 10:00:00,28.81,28.82,28.58,28.71,493200.0,22.5689,22.5768,22.3888,22.4906,493200.0
2013-11-15 10:30:00,28.7,28.92,28.69,28.81,657800.0,22.4828,22.6551,22.4749,22.5689,657800.0
2013-11-15 11:00:00,28.82,28.85,28.71,28.71,433900.0,22.5768,22.6003,22.4906,22.4906,433900.0
2013-11-15 11:30:00,28.71,28.72,28.59,28.62,353000.0,22.4906,22.4984,22.3966,22.4201,353000.0
2013-11-15 12:00:00,28.62,28.69,28.46,28.64,328200.0,22.4201,22.4749,22.2948,22.4358,328200.0
2013-11-15 12:30:00,28.64,28.73,28.63,28.65,276000.0,22.4358,22.5063,22.4279,22.4436,276000.0
2013-11-15 13:00:00,28.65,28.73,28.64,28.7,215800.0,22.4436,22.5063,22.4358,22.4828,215800.0
2013-11-15 13:30:00,28.71,28.72,28.63,28.64,254300.0,22.4906,22.4984,22.4279,22.4358,254300.0
2013-11-15 14:00:00,28.63,28.66,28.57,28.57,176200.0,22.4279,22.4514,22.3809,22.3809,176200.0
2013-11-15 14:30:00,28.57,28.71,28.57,28.69,378100.0,22.3809,22.4906,22.3809,22.4749,378100.0
2013-11-15 15:00:00,28.68,28.7,28.62,28.63,237400.0,22.4671,22.4828,22.4201,22.4279,237400.0
2013-11-15 15:30:00,28.63,28.79,28.6,28.77,1014500.0,22.4279,22.5533,22.4044,22.5376,1014500.0
2013-11-18 09:30:00,30.01,30.22,29.5,29.67,1717600.0,23.509,23.6735,23.1095,23.2426,1717600.0
2013-11-18 10:00:00,29.67,29.99,29.64,29.84,1064000.0,23.2426,23.4933,23.2191,23.3758,1064000.0
2013-11-18 10:30:00,29.84,29.84,29.54,29.58,800200.0,23.3758,23.3758,23.1408,23.1721,800200.0
2013-11-18 11:00:00,29.58,29.63,29.45,29.57,621800.0,23.1721,23.2113,23.0703,23.1643,621800.0
2013-11-18 11:30:00,29.57,29.57,29.38,29.48,500000.0,23.1643,23.1643,23.0155,23.0938,500000.0
2013-11-18 12:00:00,29.47,29.48,29.39,29.45,326400.0,23.086,23.0938,23.0233,23.0703,326400.0
2013-11-18 12:30:00,29.45,29.45,29.08,29.16,501900.0,23.0703,23.0703,22.7805,22.8431,501900.0
2013-11-18 13:00:00,29.15,29.28,29.07,29.27,408100.0,22.8353,22.9371,22.7726,22.9293,408100.0
2013-11-18 13:30:00,29.26,29.33,29.08,29.09,311700.0,22.9215,22.9763,22.7805,22.7883,311700.0
2013-11-18 14:00:00,29.1,29.15,29.03,29.15,504100.0,22.7961,22.8353,22.7413,22.8353,504100.0
2013-11-18 14:30:00,29.15,29.21,29.09,29.1,386900.0,22.8353,22.8823,22.7883,22.7961,386900.0
2013-11-18 15:00:00,29.11,29.23,29.11,29.13,635800.0,22.804,22.898,22.804,22.8196,635800.0
2013-11-18 15:30:00,29.14,29.45,29.13,29.41,1327600.0,22.8275,23.0703,22.8196,23.039,1327600.0
2013-11-19 09:30:00,29.36,29.94,29.3,29.83,741600.0,22.9998,23.4542,22.9528,23.368,741600.0
2013-11-19 10:00:00,29.84,30.19,29.84,30.19,623700.0,23.3758,23.65,23.3758,23.65,623700.0
2013-11-19 10:30:00,30.18,30.43,30.18,30.24,568100.0,23.6422,23.838,23.6422,23.6892,568100.0
2013-11-19 11:00:00,30.24,30.49,30.24,30.35,443200.0,23.6892,23.885,23.6892,23.7753,443200.0
2013-11-19 11:30:00,30.34,30.67,30.34,30.6,666100.0,23.7675,24.026,23.7675,23.9712,666100.0
2013-11-19 12:00:00,30.6,30.69,30.6,30.65,466100.0,23.9712,24.0417,23.9712,24.0104,466100.0
2013-11-19 12:30:00,30.64,30.75,30.6,30.73,529900.0,24.0025,24.0887,23.9712,24.073,529900.0
2013-11-19 13:00:00,30.72,30.75,30.58,30.62,392300.0,24.0652,24.0887,23.9555,23.9869,392300.0
2013-11-19 13:30:00,30.62,30.83,30.59,30.74,701400.0,23.9869,24.1514,23.9634,24.0809,701400.0
2013-11-19 14:00:00,30.74,30.79,30.68,30.71,340800.0,24.0809,24.12,24.0339,24.0574,340800.0
2013-11-19 14:30:00,30.7,30.74,30.67,30.71,394600.0,24.0495,24.0809,24.026,24.0574,394600.0
2013-11-19 15:00:00,30.71,30.74,30.65,30.7,401700.0,24.0574,24.0809,24.0104,24.0495,401700.0
2013-11-19 15:30:00,30.7,30.8,30.65,30.78,1666900.0,24.0495,24.1279,24.0104,24.1122,1666900.0
2013-11-20 09:30:00,30.84,31.06,30.75,30.86,522600.0,24.1592,24.3315,24.0887,24.1749,522600.0
2013-11-20 10:00:00,30.85,31.06,30.84,31.0,402900.0,24.167,24.3315,24.1592,24.2845,402900.0
2013-11-20 10:30:00,31.0,31.11,30.9,31.05,376700.0,24.2845,24.3707,24.2062,24.3237,376700.0
2013-11-20 11:00:00,31.05,31.1,30.95,30.99,449900.0,24.3237,24.3629,24.2454,24.2767,449900.0
2013-11-20 11:30:00,31.0,31.06,30.93,30.93,296200.0,24.2845,24.3315,24.2297,24.2297,296200.0
2013-11-20 12:00:00,30.93,31.04,30.93,30.99,566200.0,24.2297,24.3159,24.2297,24.2767,566200.0
2013-11-20 12:30:00,30.98,31.04,30.93,31.01,344900.0,24.2689,24.3159,24.2297,24.2924,344900.0
2013-11-20 13:00:00,31.01,31.05,30.97,31.0,176300.0,24.2924,24.3237,24.261,24.2845,176300.0
2013-11-20 13:30:00,31.0,31.08,31.0,31.02,145500.0,24.2845,24.3472,24.2845,24.3002,145500.0
2013-11-20 14:00:00,31.02,31.07,30.98,31.03,415400.0,24.3002,24.3394,24.2689,24.308,415400.0
2013-11-20 14:30:00,31.03,31.04,30.9,30.94,243000.0,24.308,24.3159,24.2062,24.2375,243000.0
2013-11-20 15:00:00,30.93,30.94,30.87,30.88,399400.0,24.2297,24.2375,24.1827,24.1905,399400.0
2013-11-20 15:30:00,30.88,30.95,30.85,30.9,709500.0,24.1905,24.2454,24.167,24.2062,709500.0
2013-11-21 09:30:00,31.06,31.37,31.02,31.32,314000.0,24.3315,24.5744,24.3002,24.5352,314000.0
2013-11-21 10:00:00,31.32,31.47,31.29,31.43,210800.0,24.5352,24.6527,24.5117,24.6214,210800.0
2013-11-21 10:30:00,31.44,31.58,31.42,31.43,256600.0,24.6292,24.7389,24.6135,24.6214,256600.0
2013-11-21 11:00:00,31.44,31.46,31.32,31.34,236700.0,24.6292,24.6449,24.5352,24.5509,236700.0
2013-11-21 11:30:00,31.35,31.42,31.29,31.39,267900.0,24.5587,24.6135,24.5117,24.59,267900.0
2013-11-21 12:00:00,31.39,31.42,31.35,31.42,118300.0,24.59,24.6135,24.5587,24.6135,118300.0
2013-11-21 12:30:00,31.41,31.51,31.36,31.37,191300.0,24.6057,24.6841,24.5665,24.5744,191300.0
2013-11-21 13:00:00,31.37,31.43,31.35,31.38,124100.0,24.5744,24.6214,24.5587,24.5822,124100.0
2013-11-21 13:30:00,31.38,31.48,31.36,31.41,143900.0,24.5822,24.6606,24.5665,24.6057,143900.0
2013-11-21 14:00:00,31.43,31.46,31.36,31.36,180100.0,24.6214,24.6449,24.5665,24.5665,180100.0
2013-11-21 14:30:00,31.36,31.42,31.35,31.36,167700.0,24.5665,24.6135,24.5587,24.5665,167700.0
2013-11-21 15:00:00,31.36,31.39,31.33,31.34,249500.0,24.5665,24.59,24.543,24.5509,249500.0
2013-11-21 15:30:00,31.34,31.43,31.34,31.41,650800.0,24.5509,24.6214,24.5509,24.6057,650800.0
2013-11-22 09:30:00,31.45,31.45,31.07,31.14,469500.0,24.6371,24.6371,24.3394,24.3942,469500.0
2013-11-22 10:00:00,31.14,31.32,31.09,31.32,235100.0,24.3942,24.5352,24.355,24.5352,235100.0
2013-11-22 10:30:00,31.32,31.46,31.31,31.4,149600.0,24.5352,24.6449,24.5274,24.5979,149600.0
2013-11-22 11:00:00,31.4,31.47,31.38,31.39,156100.0,24.5979,24.6527,24.5822,24.59,156100.0
2013-11-22 11:30:00,31.4,31.49,31.38,31.46,191000.0,24.5979,24.6684,24.5822,24.6449,191000.0
2013-11-22 12:00:00,31.46,31.49,31.43,31.43,97000.0,24.6449,24.6684,24.6214,24.6214,97000.0
2013-11-22 12:30:00,31.44,31.47,31.41,31.46,90800.0,24.6292,24.6527,24.6057,24.6449,90800.0
2013-11-22 13:00:00,31.46,31.49,31.41,31.49,134200.0,24.6449,24.6684,24.6057,24.6684,134200.0
2013-11-22 13:30:00,31.49,31.58,31.44,31.58,174900.0,24.6684,24.7389,24.6292,24.7389,174900.0
2013-11-22 14:00:00,31.57,31.64,31.54,31.64,173900.0,24.7311,24.7859,24.7076,24.7859,173900.0
2013-11-22 14:30:00,31.64,31.68,31.61,31.68,247300.0,24.7859,24.8172,24.7624,24.8172,247300.0
2013-11-22 15:00:00,31.68,31.81,31.68,31.8,363000.0,24.8172,24.9191,24.8172,24.9112,363000.0
2013-11-22 15:30:00,31.78,31.85,31.76,31.82,873700.0,24.8956,24.9504,24.8799,24.9269,873700.0
2013-11-25 09:30:00,31.78,31.95,31.77,31.9,298600.0,24.8956,25.0287,24.8877,24.9896,298600.0
2013-11-25 10:00:00,31.89,31.91,31.72,31.75,238400.0,24.9817,24.9974,24.8486,24.8721,238400.0
2013-11-25 10:30:00,31.75,31.79,31.7,31.7,204500.0,24.8721,24.9034,24.8329,24.8329,204500.0
2013-11-25 11:00:00,31.7,31.74,31.66,31.71,158200.0,24.8329,24.8642,24.8016,24.8407,158200.0
2013-11-25 11:30:00,31.72,31.87,31.71,31.81,88200.0,24.8486,24.9661,24.8407,24.9191,88200.0
2013-11-25 12:00:00,31.82,31.93,31.81,31.92,83500.0,24.9269,25.0131,24.9191,25.0052,83500.0
2013-11-25 12:30:00,31.92,31.93,31.79,31.79,71000.0,25.0052,25.0131,24.9034,24.9034,71000.0
2013-11-25 13:00:00,31.79,31.8,31.7,31.73,123900.0,24.9034,24.9112,24.8329,24.8564,123900.0
2013-11-25 13:30:00,31.73,31.81,31.73,31.79,87600.0,24.8564,24.9191,24.8564,24.9034,87600.0
2013-11-25 14:00:00,31.8,31.8,31.71,31.75,112500.0,24.9112,24.9112,24.8407,24.8721,112500.0
2013-11-25 14:30:00,31.75,31.75,31.68,31.68,126300.0,24.8721,24.8721,24.8172,24.8172,126300.0
2013-11-25 15:00:00,31.68,31.69,31.57,31.61,188200.0,24.8172,24.8251,24.7311,24.7624,188200.0
2013-11-25 15:30:00,31.61,31.64,31.55,31.59,482700.0,24.7624,24.7859,24.7154,24.7467,482700.0
2013-11-26 09:30:00,31.57,31.82,31.46,31.82,248400.0,24.7896,24.9859,24.7032,24.9859,248400.0
2013-11-26 10:00:00,31.83,31.84,31.71,31.71,196500.0,24.9937,25.0016,24.8995,24.8995,196500.0
2013-11-26 10:30:00,31.71,31.71,31.56,31.61,116300.0,24.8995,24.8995,24.7817,24.821,116300.0
2013-11-26 11:00:00,31.61,31.68,31.6,31.6,69500.0,24.821,24.876,24.8131,24.8131,69500.0
2013-11-26 11:30:00,31.61,31.69,31.61,31.63,158900.0,24.821,24.8838,24.821,24.8367,158900.0
2013-11-26 12:00:00,31.64,31.76,31.63,31.74,169100.0,24.8446,24.9388,24.8367,24.9231,169100.0
2013-11-26 12:30:00,31.74,31.78,31.72,31.77,76500.0,24.9231,24.9545,24.9074,24.9466,76500.0
2013-11-26 13:00:00,31.77,31.85,31.76,31.83,90400.0,24.9466,25.0094,24.9388,24.9937,90400.0
2013-11-26 13:30:00,31.83,31.91,31.83,31.88,78400.0,24.9937,25.0566,24.9937,25.033,78400.0
2013-11-26 14:00:00,31.89,31.9,31.84,31.88,113200.0,25.0409,25.0487,25.0016,25.033,113200.0
2013-11-26 14:30:00,31.89,31.93,31.87,31.87,128400.0,25.0409,25.0723,25.0252,25.0252,128400.0
2013-11-26 15:00:00,31.88,31.88,31.84,31.86,186400.0,25.033,25.033,25.0016,25.0173,186400.0
2013-11-26 15:30:00,31.85,31.87,31.69,31.69,578400.0,25.0094,25.0252,24.8838,24.8838,578400.0
2013-11-27 09:30:00,31.82,31.82,31.6,31.7,278400.0,24.9859,24.9859,24.8131,24.8917,278400.0
2013-11-27 10:00:00,31.7,31.7,31.51,31.51,316700.0,24.8917,24.8917,24.7425,24.7425,316700.0
2013-11-27 10:30:00,31.51,31.6,31.51,31.59,131200.0,24.7425,24.8131,24.7425,24.8053,131200.0
2013-11-27 11:00:00,31.6,31.7,31.55,31.69,126400.0,24.8131,24.8917,24.7739,24.8838,126400.0
2013-11-27 11:30:00,31.69,31.7,31.61,31.63,151300.0,24.8838,24.8917,24.821,24.8367,151300.0
2013-11-27 12:00:00,31.63,31.64,31.59,31.63,102200.0,24.8367,24.8446,24.8053,24.8367,102200.0
2013-11-27 12:30:00,31.63,31.66,31.55,31.55,200100.0,24.8367,24.8603,24.7739,24.7739,200100.0
2013-11-27 13:00:00,31.55,31.59,31.53,31.55,113700.0,24.7739,24.8053,24.7582,24.7739,113700.0
2013-11-27 13:30:00,31.56,31.57,31.53,31.56,120800.0,24.7817,24.7896,24.7582,24.7817,120800.0
2013-11-27 14:00:00,31.56,31.57,31.54,31.55,92300.0,24.7817,24.7896,24.766,24.7739,92300.0
2013-11-27 14:30:00,31.54,31.6,31.54,31.59,135400.0,24.766,24.8131,24.766,24.8053,135400.0
2013-11-27 15:00:00,31.6,31.62,31.58,31.62,97800.0,24.8131,24.8288,24.7974,24.8288,97800.0
2013-11-27 15:30:00,31.62,31.65,31.61,31.64,249600.0,24.8288,24.8524,24.821,24.8446,249600.0
2013-11-29 09:30:00,31.15,31.85,31.06,31.82,292700.0,24.4598,25.0094,24.3891,24.9859,292700.0
2013-11-29 10:00:00,31.82,31.92,31.79,31.89,191700.0,24.9859,25.0644,24.9623,25.0409,191700.0
2013-11-29 10:30:00,31.9,31.98,31.73,31.76,204300.0,25.0487,25.1115,24.9152,24.9388,204300.0
2013-11-29 11:00:00,31.77,31.81,31.69,31.72,130600.0,24.9466,24.978,24.8838,24.9074,130600.0
2013-11-29 11:30:00,31.72,31.82,31.65,31.77,130400.0,24.9074,24.9859,24.8524,24.9466,130400.0
2013-11-29 12:00:00,31.78,31.81,31.69,31.76,169600.0,24.9545,24.978,24.8838,24.9388,169600.0
2013-11-29 12:30:00,31.77,31.83,31.59,31.69,278700.0,24.9466,24.9937,24.8053,24.8838,278700.0
2013-12-02 09:30:00,31.59,31.7,31.45,31.7,295300.0,24.8053,24.8917,24.6954,24.8917,295300.0
2013-12-02 10:00:00,31.69,31.81,31.64,31.79,212300.0,24.8838,24.978,24.8446,24.9623,212300.0
2013-12-02 10:30:00,31.78,31.81,31.75,31.78,108200.0,24.9545,24.978,24.9309,24.9545,108200.0
2013-12-02 11:00:00,31.78,31.83,31.76,31.82,130100.0,24.9545,24.9937,24.9388,24.9859,130100.0
2013-12-02 11:30:00,31.81,31.95,31.8,31.94,98800.0,24.978,25.088,24.9702,25.0801,98800.0
2013-12-02 12:00:00,31.94,31.99,31.9,31.98,98500.0,25.0801,25.1194,25.0487,25.1115,98500.0
2013-12-02 12:30:00,31.97,31.97,31.91,31.94,75200.0,25.1037,25.1037,25.0566,25.0801,75200.0
2013-12-02 13:00:00,31.94,32.0,31.93,31.98,85500.0,25.0801,25.1272,25.0723,25.1115,85500.0
2013-12-02 13:30:00,31.98,32.11,31.97,32.11,285400.0,25.1115,25.2136,25.1037,25.2136,285400.0
2013-12-02 14:00:00,32.11,32.17,32.08,32.15,195500.0,25.2136,25.2607,25.1901,25.245,195500.0
2013-12-02 14:30:00,32.16,32.18,32.05,32.09,149100.0,25.2529,25.2686,25.1665,25.1979,149100.0
2013-12-02 15:00:00,32.09,32.11,32.01,32.02,251700.0,25.1979,25.2136,25.1351,25.1429,251700.0
2013-12-02 15:30:00,32.02,32.04,31.95,31.98,776600.0,25.1429,25.1586,25.088,25.1115,776600.0
2013-12-03 09:30:00,32.02,32.64,32.0,32.63,579700.0,25.1429,25.6298,25.1272,25.6219,579700.0
2013-12-03 10:00:00,32.63,32.86,32.58,32.68,667000.0,25.6219,25.8025,25.5827,25.6612,667000.0
2013-12-03 10:30:00,32.68,32.99,32.6,32.6,587000.0,25.6612,25.9046,25.5984,25.5984,587000.0
2013-12-03 11:00:00,32.61,32.75,32.57,32.7,279600.0,25.6062,25.7162,25.5748,25.6769,279600.0
2013-12-03 11:30:00,32.7,32.78,32.66,32.76,201000.0,25.6769,25.7397,25.6455,25.724,201000.0
2013-12-03 12:00:00,32.76,32.89,32.73,32.84,255800.0,25.724,25.8261,25.7004,25.7868,255800.0
2013-12-03 12:30:00,32.85,32.95,32.84,32.85,154900.0,25.7947,25.8732,25.7868,25.7947,154900.0
2013-12-03 13:00:00,32.85,32.86,32.75,32.76,211500.0,25.7947,25.8025,25.7162,25.724,211500.0
2013-12-03 13:30:00,32.76,32.98,32.76,32.98,212500.0,25.724,25.8968,25.724,25.8968,212500.0
2013-12-03 14:00:00,32.97,32.98,32.8,32.81,232800.0,25.8889,25.8968,25.7554,25.7633,232800.0
2013-12-03 14:30:00,32.81,32.94,32.79,32.94,295700.0,25.7633,25.8653,25.7476,25.8653,295700.0
2013-12-03 15:00:00,32.93,32.94,32.78,32.81,273200.0,25.8575,25.8653,25.7397,25.7633,273200.0
2013-12-03 15:30:00,32.81,32.88,32.79,32.85,872700.0,25.7633,25.8182,25.7476,25.7947,872700.0
2013-12-04 09:30:00,32.7,32.84,32.51,32.78,351300.0,25.6769,25.7868,25.5277,25.7397,351300.0
2013-12-04 10:00:00,32.78,33.07,32.73,33.03,349600.0,25.7397,25.9674,25.7004,25.936,349600.0
2013-12-04 10:30:00,33.03,33.32,33.0,33.29,578800.0,25.936,26.1637,25.9125,26.1402,578800.0
2013-12-04 11:00:00,33.28,33.36,33.15,33.34,985900.0,26.1323,26.1951,26.0302,26.1794,985900.0
2013-12-04 11:30:00,33.34,33.43,33.32,33.41,415300.0,26.1794,26.2501,26.1637,26.2344,415300.0
2013-12-04 12:00:00,33.41,33.41,33.31,33.33,405800.0,26.2344,26.2344,26.1559,26.1716,405800.0
2013-12-04 12:30:00,33.33,33.48,33.32,33.35,292800.0,26.1716,26.2894,26.1637,26.1873,292800.0
2013-12-04 13:00:00,33.34,33.39,33.16,33.17,211300.0,26.1794,26.2187,26.0381,26.0459,211300.0
2013-12-04 13:30:00,33.16,33.16,33.01,33.08,284600.0,26.0381,26.0381,25.9203,25.9753,284600.0
2013-12-04 14:00:00,33.08,33.21,33.08,33.12,208700.0,25.9753,26.0774,25.9753,26.0067,208700.0
2013-12-04 14:30:00,33.13,33.23,33.12,33.23,255000.0,26.0145,26.0931,26.0067,26.0931,255000.0
2013-12-04 15:00:00,33.22,33.44,33.14,33.44,652100.0,26.0852,26.258,26.0224,26.258,652100.0
2013-12-04 15:30:00,33.43,33.5,33.36,33.36,1033700.0,26.2501,26.3051,26.1951,26.1951,1033700.0
2013-12-05 09:30:00,33.29,33.29,32.69,32.7,486500.0,26.1402,26.1402,25.669,25.6769,486500.0
2013-12-05 10:00:00,32.7,32.83,32.6,32.68,444900.0,25.6769,25.779,25.5984,25.6612,444900.0
2013-12-05 10:30:00,32.67,32.75,32.51,32.54,352800.0,25.6533,25.7162,25.5277,25.5513,352800.0
2013-12-05 11:00:00,32.55,32.56,32.38,32.42,627500.0,25.5591,25.567,25.4256,25.457,627500.0
2013-12-05 11:30:00,32.42,32.73,32.41,32.64,574000.0,25.457,25.7004,25.4492,25.6298,574000.0
2013-12-05 12:00:00,32.64,32.84,32.61,32.78,322800.0,25.6298,25.7868,25.6062,25.7397,322800.0
2013-12-05 12:30:00,32.77,33.0,32.71,32.99,333200.0,25.7319,25.9125,25.6847,25.9046,333200.0
2013-12-05 13:00:00,32.98,33.01,32.78,32.86,340100.0,25.8968,25.9203,25.7397,25.8025,340100.0
2013-12-05 13:30:00,32.85,32.97,32.84,32.93,265800.0,25.7947,25.8889,25.7868,25.8575,265800.0
2013-12-05 14:00:00,32.93,33.02,32.83,32.86,341800.0,25.8575,25.9282,25.779,25.8025,341800.0
2013-12-05 14:30:00,32.86,32.95,32.84,32.87,362400.0,25.8025,25.8732,25.7868,25.8104,362400.0
2013-12-05 15:00:00,32.86,32.88,32.76,32.86,527600.0,25.8025,25.8182,25.724,25.8025,527600.0
2013-12-05 15:30:00,32.85,32.94,32.8,32.92,1146600.0,25.7947,25.8653,25.7554,25.8496,1146600.0
2013-12-06 09:30:00,33.11,33.6,33.11,33.57,363400.0,25.9988,26.3836,25.9988,26.36,363400.0
2013-12-06 10:00:00,33.57,33.84,33.55,33.79,335100.0,26.36,26.572,26.3443,26.5328,335100.0
2013-12-06 10:30:00,33.78,33.85,33.69,33.82,241900.0,26.5249,26.5799,26.4543,26.5563,241900.0
2013-12-06 11:00:00,33.81,33.9,33.76,33.77,301900.0,26.5485,26.6192,26.5092,26.5171,301900.0
2013-12-06 11:30:00,33.77,33.85,33.76,33.79,233600.0,26.5171,26.5799,26.5092,26.5328,233600.0
2013-12-06 12:00:00,33.8,33.8,33.73,33.76,152100.0,26.5406,26.5406,26.4857,26.5092,152100.0
2013-12-06 12:30:00,33.77,33.82,33.7,33.82,189300.0,26.5171,26.5563,26.4621,26.5563,189300.0
2013-12-06 13:00:00,33.82,33.96,33.81,33.83,140000.0,26.5563,26.6663,26.5485,26.5642,140000.0
2013-12-06 13:30:00,33.84,33.91,33.81,33.83,185900.0,26.572,26.627,26.5485,26.5642,185900.0
2013-12-06 14:00:00,33.83,33.98,33.83,33.96,193600.0,26.5642,26.682,26.5642,26.6663,193600.0
2013-12-06 14:30:00,33.96,33.97,33.83,33.84,184800.0,26.6663,26.6741,26.5642,26.572,184800.0
2013-12-06 15:00:00,33.84,33.89,33.8,33.81,212300.0,26.572,26.6113,26.5406,26.5485,212300.0
2013-12-06 15:30:00,33.8,33.89,33.8,33.82,619500.0,26.5406,26.6113,26.5406,26.5563,619500.0
2013-12-09 09:30:00,33.83,34.15,33.75,34.11,457600.0,26.5642,26.8155,26.5014,26.7841,457600.0
2013-12-09 10:00:00,34.12,34.14,33.91,33.92,501700.0,26.7919,26.8076,26.627,26.6349,501700.0
2013-12-09 10:30:00,33.92,33.96,33.79,33.84,364800.0,26.6349,26.6663,26.5328,26.572,364800.0
2013-12-09 11:00:00,33.85,33.85,33.69,33.71,188400.0,26.5799,26.5799,26.4543,26.47,188400.0
2013-12-09 11:30:00,33.71,33.8,33.68,33.74,209300.0,26.47,26.5406,26.4464,26.4935,209300.0
2013-12-09 12:00:00,33.74,33.75,33.66,33.67,166600.0,26.4935,26.5014,26.4307,26.4386,166600.0
2013-12-09 12:30:00,33.68,33.7,33.65,33.66,171100.0,26.4464,26.4621,26.4229,26.4307,171100.0
2013-12-09 13:00:00,33.66,33.76,33.65,33.72,262000.0,26.4307,26.5092,26.4229,26.4778,262000.0
2013-12-09 13:30:00,33.72,33.79,33.72,33.77,132200.0,26.4778,26.5328,26.4778,26.5171,132200.0
2013-12-09 14:00:00,33.77,33.8,33.73,33.79,225600.0,26.5171,26.5406,26.4857,26.5328,225600.0
2013-12-09 14:30:00,33.79,33.87,33.79,33.82,192400.0,26.5328,26.5956,26.5328,26.5563,192400.0
2013-12-09 15:00:00,33.82,33.87,33.81,33.83,210700.0,26.5563,26.5956,26.5485,26.5642,210700.0
2013-12-09 15:30:00,33.83,33.84,33.75,33.79,637800.0,26.5642,26.572,26.5014,26.5328,637800.0
2013-12-10 09:30:00,33.88,33.94,33.51,33.82,525100.0,26.6035,26.6506,26.3129,26.5563,525100.0
2013-12-10 10:00:00,33.8,33.96,33.7,33.86,456100.0,26.5406,26.6663,26.4621,26.5878,456100.0
2013-12-10 10:30:00,33.85,34.01,33.78,34.0,425400.0,26.5799,26.7055,26.5249,26.6977,425400.0
2013-12-10 11:00:00,33.99,34.05,33.73,33.74,290900.0,26.6898,26.7369,26.4857,26.4935,290900.0
2013-12-10 11:30:00,33.74,33.77,33.68,33.77,226600.0,26.4935,26.5171,26.4464,26.5171,226600.0
2013-12-10 12:00:00,33.77,33.79,33.69,33.78,178200.0,26.5171,26.5328,26.4543,26.5249,178200.0
2013-12-10 12:30:00,33.78,33.82,33.74,33.82,150400.0,26.5249,26.5563,26.4935,26.5563,150400.0
2013-12-10 13:00:00,33.82,33.87,33.76,33.85,152400.0,26.5563,26.5956,26.5092,26.5799,152400.0
2013-12-10 13:30:00,33.85,33.97,33.84,33.93,170200.0,26.5799,26.6741,26.572,26.6427,170200.0
2013-12-10 14:00:00,33.93,33.97,33.88,33.92,138100.0,26.6427,26.6741,26.6035,26.6349,138100.0
2013-12-10 14:30:00,33.92,34.01,33.92,33.94,147700.0,26.6349,26.7055,26.6349,26.6506,147700.0
2013-12-10 15:00:00,33.95,34.08,33.95,34.04,219600.0,26.6584,26.7605,26.6584,26.7291,219600.0
2013-12-10 15:30:00,34.05,34.06,33.96,33.96,483800.0,26.7369,26.7448,26.6663,26.6663,483800.0
2013-12-11 09:30:00,34.08,34.22,34.02,34.12,294500.0,26.7605,26.8704,26.7134,26.7919,294500.0
2013-12-11 10:00:00,34.11,34.21,34.05,34.17,259100.0,26.7841,26.8626,26.7369,26.8312,259100.0
2013-12-11 10:30:00,34.17,34.23,34.05,34.13,156600.0,26.8312,26.8783,26.7369,26.7998,156600.0
2013-12-11 11:00:00,34.13,34.27,34.13,34.23,275100.0,26.7998,26.9097,26.7998,26.8783,275100.0
2013-12-11 11:30:00,34.23,34.37,34.2,34.35,204100.0,26.8783,26.9882,26.8547,26.9725,204100.0
2013-12-11 12:00:00,34.34,34.38,34.25,34.25,160400.0,26.9647,26.9961,26.894,26.894,160400.0
2013-12-11 12:30:00,34.25,34.29,34.2,34.2,125600.0,26.894,26.9254,26.8547,26.8547,125600.0
2013-12-11 13:00:00,34.21,34.22,34.1,34.11,145300.0,26.8626,26.8704,26.7762,26.7841,145300.0
2013-12-11 13:30:00,34.11,34.2,34.1,34.19,161300.0,26.7841,26.8547,26.7762,26.8469,161300.0
2013-12-11 14:00:00,34.19,34.19,34.12,34.16,184500.0,26.8469,26.8469,26.7919,26.8233,184500.0
2013-12-11 14:30:00,34.16,34.17,34.12,34.13,172300.0,26.8233,26.8312,26.7919,26.7998,172300.0
2013-12-11 15:00:00,34.13,34.13,33.95,33.96,292400.0,26.7998,26.7998,26.6584,26.6663,292400.0
2013-12-11 15:30:00,33.96,34.0,33.86,33.91,564500.0,26.6663,26.6977,26.5878,26.627,564500.0
2013-12-12 09:30:00,33.79,33.94,33.57,33.86,308500.0,26.5328,26.6506,26.36,26.5878,308500.0
2013-12-12 10:00:00,33.86,33.96,33.73,33.73,384300.0,26.5878,26.6663,26.4857,26.4857,384300.0
2013-12-12 10:30:00,33.73,33.8,33.62,33.62,223200.0,26.4857,26.5406,26.3993,26.3993,223200.0
2013-12-12 11:00:00,33.63,33.67,33.54,33.54,200200.0,26.4072,26.4386,26.3365,26.3365,200200.0
2013-12-12 11:30:00,33.54,33.55,33.48,33.48,171900.0,26.3365,26.3443,26.2894,26.2894,171900.0
2013-12-12 12:00:00,33.48,33.5,33.34,33.4,179100.0,26.2894,26.3051,26.1794,26.2265,179100.0
2013-12-12 12:30:00,33.4,33.41,33.36,33.39,179900.0,26.2265,26.2344,26.1951,26.2187,179900.0
2013-12-12 13:00:00,33.4,33.4,33.32,33.34,257700.0,26.2265,26.2265,26.1637,26.1794,257700.0
2013-12-12 13:30:00,33.34,33.5,33.33,33.5,205300.0,26.1794,26.3051,26.1716,26.3051,205300.0
2013-12-12 14:00:00,33.5,33.76,33.49,33.67,250500.0,26.3051,26.5092,26.2972,26.4386,250500.0
2013-12-12 14:30:00,33.67,33.85,33.64,33.81,190500.0,26.4386,26.5799,26.415,26.5485,190500.0
2013-12-12 15:00:00,33.81,33.81,33.66,33.69,215300.0,26.5485,26.5485,26.4307,26.4543,215300.0
2013-12-12 15:30:00,33.69,33.7,33.58,33.6,576800.0,26.4543,26.4621,26.3679,26.3836,576800.0
2013-12-13 09:30:00,33.77,33.77,33.2,33.28,317800.0,26.5171,26.5171,26.0695,26.1323,317800.0
2013-12-13 10:00:00,33.28,33.43,33.23,33.35,425200.0,26.1323,26.2501,26.0931,26.1873,425200.0
2013-12-13 10:30:00,33.35,33.36,33.21,33.29,210000.0,26.1873,26.1951,26.0774,26.1402,210000.0
2013-12-13 11:00:00,33.3,33.31,33.19,33.25,282600.0,26.148,26.1559,26.0617,26.1088,282600.0
2013-12-13 11:30:00,33.25,33.25,33.13,33.18,230500.0,26.1088,26.1088,26.0145,26.0538,230500.0
2013-12-13 12:00:00,33.19,33.19,33.1,33.18,163600.0,26.0617,26.0617,25.991,26.0538,163600.0
2013-12-13 12:30:00,33.18,33.23,33.14,33.22,161600.0,26.0538,26.0931,26.0224,26.0852,161600.0
2013-12-13 13:00:00,33.21,33.33,33.21,33.32,213400.0,26.0774,26.1716,26.0774,26.1637,213400.0
2013-12-13 13:30:00,33.33,33.33,33.24,33.24,187100.0,26.1716,26.1716,26.1009,26.1009,187100.0
2013-12-13 14:00:00,33.24,33.25,33.07,33.08,264500.0,26.1009,26.1088,25.9674,25.9753,264500.0
2013-12-13 14:30:00,33.08,33.13,33.08,33.09,236900.0,25.9753,26.0145,25.9753,25.9831,236900.0
2013-12-13 15:00:00,33.09,33.11,33.03,33.07,432900.0,25.9831,25.9988,25.936,25.9674,432900.0
2013-12-13 15:30:00,33.07,33.19,33.07,33.11,689600.0,25.9674,26.0617,25.9674,25.9988,689600.0
2013-12-16 09:30:00,33.36,33.74,33.27,33.61,626500.0,26.1951,26.4935,26.1245,26.3914,626500.0
2013-12-16 10:00:00,33.61,33.62,33.34,33.38,266400.0,26.3914,26.3993,26.1794,26.2108,266400.0
2013-12-16 10:30:00,33.38,33.4,33.22,33.37,232600.0,26.2108,26.2265,26.0852,26.203,232600.0
2013-12-16 11:00:00,33.37,33.56,33.37,33.51,319700.0,26.203,26.3522,26.203,26.3129,319700.0
2013-12-16 11:30:00,33.52,33.52,33.47,33.5,155200.0,26.3208,26.3208,26.2815,26.3051,155200.0
2013-12-16 12:00:00,33.5,33.53,33.46,33.46,124800.0,26.3051,26.3286,26.2737,26.2737,124800.0
2013-12-16 12:30:00,33.47,33.51,33.39,33.49,145200.0,26.2815,26.3129,26.2187,26.2972,145200.0
2013-12-16 13:00:00,33.49,33.5,33.35,33.44,143600.0,26.2972,26.3051,26.1873,26.258,143600.0
2013-12-16 13:30:00,33.44,33.58,33.43,33.57,113900.0,26.258,26.3679,26.2501,26.36,113900.0
2013-12-16 14:00:00,33.56,33.6,33.53,33.55,190000.0,26.3522,26.3836,26.3286,26.3443,190000.0
2013-12-16 14:30:00,33.54,33.67,33.54,33.66,154600.0,26.3365,26.4386,26.3365,26.4307,154600.0
2013-12-16 15:00:00,33.65,33.67,33.61,33.63,231400.0,26.4229,26.4386,26.3914,26.4072,231400.0
2013-12-16 15:30:00,33.64,33.67,33.58,33.59,659200.0,26.415,26.4386,26.3679,26.3757,659200.0
2013-12-17 09:30:00,33.54,33.59,33.36,33.57,303500.0,26.3365,26.3757,26.1951,26.36,303500.0
2013-12-17 10:00:00,33.58,33.64,33.44,33.49,156100.0,26.3679,26.415,26.258,26.2972,156100.0
2013-12-17 10:30:00,33.48,33.55,33.31,33.41,144200.0,26.2894,26.3443,26.1559,26.2344,144200.0
2013-12-17 11:00:00,33.41,33.41,33.26,33.26,162800.0,26.2344,26.2344,26.1166,26.1166,162800.0
2013-12-17 11:30:00,33.27,33.3,33.23,33.25,174300.0,26.1245,26.148,26.0931,26.1088,174300.0
2013-12-17 12:00:00,33.25,33.27,33.22,33.23,101900.0,26.1088,26.1245,26.0852,26.0931,101900.0
2013-12-17 12:30:00,33.24,33.32,33.21,33.32,185700.0,26.1009,26.1637,26.0774,26.1637,185700.0
2013-12-17 13:00:00,33.33,33.35,33.29,33.33,73400.0,26.1716,26.1873,26.1402,26.1716,73400.0
2013-12-17 13:30:00,33.33,33.33,33.24,33.26,131300.0,26.1716,26.1716,26.1009,26.1166,131300.0
2013-12-17 14:00:00,33.25,33.28,33.22,33.23,198100.0,26.1088,26.1323,26.0852,26.0931,198100.0
2013-12-17 14:30:00,33.24,33.24,33.13,33.15,257600.0,26.1009,26.1009,26.0145,26.0302,257600.0
2013-12-17 15:00:00,33.15,33.3,33.14,33.3,315000.0,26.0302,26.148,26.0224,26.148,315000.0
2013-12-17 15:30:00,33.3,33.3,33.15,33.17,811100.0,26.148,26.148,26.0302,26.0459,811100.0
2013-12-18 09:30:00,33.39,33.79,33.32,33.62,386400.0,26.2187,26.5328,26.1637,26.3993,386400.0
2013-12-18 10:00:00,33.63,33.63,33.5,33.52,242900.0,26.4072,26.4072,26.3051,26.3208,242900.0
2013-12-18 10:30:00,33.52,33.52,33.37,33.41,218500.0,26.3208,26.3208,26.203,26.2344,218500.0
2013-12-18 11:00:00,33.41,33.51,33.4,33.49,223900.0,26.2344,26.3129,26.2265,26.2972,223900.0
2013-12-18 11:30:00,33.49,33.51,33.45,33.47,107000.0,26.2972,26.3129,26.2658,26.2815,107000.0
2013-12-18 12:00:00,33.47,33.47,33.4,33.43,116400.0,26.2815,26.2815,26.2265,26.2501,116400.0
2013-12-18 12:30:00,33.44,33.44,33.26,33.27,146900.0,26.258,26.258,26.1166,26.1245,146900.0
2013-12-18 13:00:00,33.27,33.28,33.12,33.22,211900.0,26.1245,26.1323,26.0067,26.0852,211900.0
2013-12-18 13:30:00,33.22,33.59,33.19,33.54,219800.0,26.0852,26.3757,26.0617,26.3365,219800.0
2013-12-18 14:00:00,33.5,33.74,33.14,33.58,544300.0,26.3051,26.4935,26.0224,26.3679,544300.0
2013-12-18 14:30:00,33.59,33.73,33.57,33.7,332800.0,26.3757,26.4857,26.36,26.4621,332800.0
2013-12-18 15:00:00,33.7,33.83,33.69,33.73,316900.0,26.4621,26.5642,26.4543,26.4857,316900.0
2013-12-18 15:30:00,33.74,33.92,33.72,33.91,630600.0,26.4935,26.6349,26.4778,26.627,630600.0
2013-12-19 09:30:00,33.75,33.87,33.6,33.65,239300.0,26.5014,26.5956,26.3836,26.4229,239300.0
2013-12-19 10:00:00,33.65,33.72,33.58,33.59,266800.0,26.4229,26.4778,26.3679,26.3757,266800.0
2013-12-19 10:30:00,33.59,33.7,33.53,33.65,159800.0,26.3757,26.4621,26.3286,26.4229,159800.0
2013-12-19 11:00:00,33.65,33.65,33.5,33.56,163400.0,26.4229,26.4229,26.3051,26.3522,163400.0
2013-12-19 11:30:00,33.57,33.89,33.57,33.86,107400.0,26.36,26.6113,26.36,26.5878,107400.0
2013-12-19 12:00:00,33.87,33.88,33.82,33.84,80100.0,26.5956,26.6035,26.5563,26.572,80100.0
2013-12-19 12:30:00,33.84,33.87,33.75,33.75,158900.0,26.572,26.5956,26.5014,26.5014,158900.0
2013-12-19 13:00:00,33.74,33.82,33.73,33.8,129600.0,26.4935,26.5563,26.4857,26.5406,129600.0
2013-12-19 13:30:00,33.8,33.83,33.76,33.83,98400.0,26.5406,26.5642,26.5092,26.5642,98400.0
2013-12-19 14:00:00,33.82,33.9,33.82,33.86,143100.0,26.5563,26.6192,26.5563,26.5878,143100.0
2013-12-19 14:30:00,33.86,33.92,33.86,33.89,112100.0,26.5878,26.6349,26.5878,26.6113,112100.0
2013-12-19 15:00:00,33.89,33.93,33.87,33.87,155000.0,26.6113,26.6427,26.5956,26.5956,155000.0
2013-12-19 15:30:00,33.88,33.88,33.74,33.84,742100.0,26.6035,26.6035,26.4935,26.572,742100.0
2013-12-20 09:30:00,33.84,33.89,33.71,33.71,405100.0,26.572,26.6113,26.47,26.47,405100.0
2013-12-20 10:00:00,33.72,33.73,33.52,33.53,127000.0,26.4778,26.4857,26.3208,26.3286,127000.0
2013-12-20 10:30:00,33.52,33.55,33.44,33.44,257000.0,26.3208,26.3443,26.258,26.258,257000.0
2013-12-20 11:00:00,33.44,33.53,33.43,33.52,172600.0,26.258,26.3286,26.2501,26.3208,172600.0
2013-12-20 11:30:00,33.52,33.68,33.52,33.68,123900.0,26.3208,26.4464,26.3208,26.4464,123900.0
2013-12-20 12:00:00,33.68,33.7,33.65,33.67,115700.0,26.4464,26.4621,26.4229,26.4386,115700.0
2013-12-20 12:30:00,33.67,33.7,33.66,33.67,82800.0,26.4386,26.4621,26.4307,26.4386,82800.0
2013-12-20 13:00:00,33.66,33.68,33.59,33.65,158400.0,26.4307,26.4464,26.3757,26.4229,158400.0
2013-12-20 13:30:00,33.65,33.66,33.6,33.6,101100.0,26.4229,26.4307,26.3836,26.3836,101100.0
2013-12-20 14:00:00,33.6,33.62,33.51,33.51,194900.0,26.3836,26.3993,26.3129,26.3129,194900.0
2013-12-20 14:30:00,33.52,33.53,33.48,33.51,185200.0,26.3208,26.3286,26.2894,26.3129,185200.0
2013-12-20 15:00:00,33.51,33.51,33.39,33.39,209000.0,26.3129,26.3129,26.2187,26.2187,209000.0
2013-12-20 15:30:00,33.39,33.45,33.19,33.23,1649400.0,26.2187,26.2658,26.0617,26.0931,1649400.0
2013-12-23 09:30:00,33.47,33.57,33.33,33.38,219000.0,26.2815,26.36,26.1716,26.2108,219000.0
2013-12-23 10:00:00,33.36,33.42,33.33,33.35,107100.0,26.1951,26.2423,26.1716,26.1873,107100.0
2013-12-23 10:30:00,33.35,33.38,33.26,33.26,95600.0,26.1873,26.2108,26.1166,26.1166,95600.0
2013-12-23 11:00:00,33.26,33.3,33.14,33.22,108600.0,26.1166,26.148,26.0224,26.0852,108600.0
2013-12-23 11:30:00,33.22,33.27,33.2,33.24,84600.0,26.0852,26.1245,26.0695,26.1009,84600.0
2013-12-23 12:00:00,33.23,33.24,33.14,33.16,102400.0,26.0931,26.1009,26.0224,26.0381,102400.0
2013-12-23 12:30:00,33.17,33.22,33.14,33.2,101000.0,26.0459,26.0852,26.0224,26.0695,101000.0
2013-12-23 13:00:00,33.2,33.29,33.19,33.29,113700.0,26.0695,26.1402,26.0617,26.1402,113700.0
2013-12-23 13:30:00,33.3,33.32,33.26,33.3,87100.0,26.148,26.1637,26.1166,26.148,87100.0
2013-12-23 14:00:00,33.29,33.39,33.29,33.36,81400.0,26.1402,26.2187,26.1402,26.1951,81400.0
2013-12-23 14:30:00,33.37,33.39,33.33,33.34,84000.0,26.203,26.2187,26.1716,26.1794,84000.0
2013-12-23 15:00:00,33.35,33.4,33.32,33.39,130700.0,26.1873,26.2265,26.1637,26.2187,130700.0
2013-12-23 15:30:00,33.4,33.41,33.33,33.35,274100.0,26.2265,26.2344,26.1716,26.1873,274100.0
2013-12-24 09:30:00,33.28,33.41,33.18,33.29,124400.0,26.1323,26.2344,26.0538,26.1402,124400.0
2013-12-24 10:00:00,33.29,33.46,33.21,33.46,90600.0,26.1402,26.2737,26.0774,26.2737,90600.0
2013-12-24 10:30:00,33.46,33.47,33.37,33.41,78100.0,26.2737,26.2815,26.203,26.2344,78100.0
2013-12-24 11:00:00,33.41,33.44,33.39,33.41,69800.0,26.2344,26.258,26.2187,26.2344,69800.0
2013-12-24 11:30:00,33.41,33.47,33.38,33.46,73600.0,26.2344,26.2815,26.2108,26.2737,73600.0
2013-12-24 12:00:00,33.46,33.47,33.42,33.43,47600.0,26.2737,26.2815,26.2423,26.2501,47600.0
2013-12-24 12:30:00,33.43,33.48,33.42,33.44,135500.0,26.2501,26.2894,26.2423,26.258,135500.0
2013-12-26 09:30:00,33.42,33.63,33.42,33.48,111700.0,26.2423,26.4072,26.2423,26.2894,111700.0
2013-12-26 10:00:00,33.48,33.49,33.32,33.34,88600.0,26.2894,26.2972,26.1637,26.1794,88600.0
2013-12-26 10:30:00,33.36,33.39,33.27,33.35,94100.0,26.1951,26.2187,26.1245,26.1873,94100.0
2013-12-26 11:00:00,33.36,33.38,33.27,33.28,111800.0,26.1951,26.2108,26.1245,26.1323,111800.0
2013-12-26 11:30:00,33.28,33.28,33.22,33.23,76000.0,26.1323,26.1323,26.0852,26.0931,76000.0
2013-12-26 12:00:00,33.23,33.25,33.2,33.24,43600.0,26.0931,26.1088,26.0695,26.1009,43600.0
2013-12-26 12:30:00,33.25,33.26,33.22,33.24,59300.0,26.1088,26.1166,26.0852,26.1009,59300.0
2013-12-26 13:00:00,33.24,33.25,33.21,33.24,45300.0,26.1009,26.1088,26.0774,26.1009,45300.0
2013-12-26 13:30:00,33.24,33.26,33.23,33.25,76300.0,26.1009,26.1166,26.0931,26.1088,76300.0
2013-12-26 14:00:00,33.25,33.31,33.24,33.31,67500.0,26.1088,26.1559,26.1009,26.1559,67500.0
2013-12-26 14:30:00,33.31,33.32,33.27,33.28,80400.0,26.1559,26.1637,26.1245,26.1323,80400.0
2013-12-26 15:00:00,33.27,33.31,33.27,33.3,132800.0,26.1245,26.1559,26.1245,26.148,132800.0
2013-12-26 15:30:00,33.3,33.36,33.3,33.31,347300.0,26.148,26.1951,26.148,26.1559,347300.0
2013-12-27 09:30:00,33.29,33.57,33.29,33.44,131100.0,26.1402,26.36,26.1402,26.258,131100.0
2013-12-27 10:00:00,33.44,33.56,33.39,33.47,112100.0,26.258,26.3522,26.2187,26.2815,112100.0
2013-12-27 10:30:00,33.48,33.54,33.39,33.51,118600.0,26.2894,26.3365,26.2187,26.3129,118600.0
2013-12-27 11:00:00,33.51,33.54,33.5,33.52,65400.0,26.3129,26.3365,26.3051,26.3208,65400.0
2013-12-27 11:30:00,33.53,33.55,33.47,33.5,49300.0,26.3286,26.3443,26.2815,26.3051,49300.0
2013-12-27 12:00:00,33.49,33.49,33.37,33.37,44200.0,26.2972,26.2972,26.203,26.203,44200.0
2013-12-27 12:30:00,33.38,33.41,33.36,33.41,38600.0,26.2108,26.2344,26.1951,26.2344,38600.0
2013-12-27 13:00:00,33.41,33.46,33.39,33.4,68000.0,26.2344,26.2737,26.2187,26.2265,68000.0
2013-12-27 13:30:00,33.41,33.41,33.36,33.38,37000.0,26.2344,26.2344,26.1951,26.2108,37000.0
2013-12-27 14:00:00,33.38,33.47,33.37,33.47,61600.0,26.2108,26.2815,26.203,26.2815,61600.0
2013-12-27 14:30:00,33.46,33.49,33.45,33.48,62300.0,26.2737,26.2972,26.2658,26.2894,62300.0
2013-12-27 15:00:00,33.48,33.53,33.47,33.53,85200.0,26.2894,26.3286,26.2815,26.3286,85200.0
2013-12-27 15:30:00,33.53,33.55,33.47,33.48,207300.0,26.3286,26.3443,26.2815,26.2894,207300.0
2013-12-30 09:30:00,33.45,33.57,33.33,33.35,179700.0,26.2658,26.36,26.1716,26.1873,179700.0
2013-12-30 10:00:00,33.35,33.47,33.35,33.45,84000.0,26.1873,26.2815,26.1873,26.2658,84000.0
2013-12-30 10:30:00,33.46,33.48,33.34,33.39,109500.0,26.2737,26.2894,26.1794,26.2187,109500.0
2013-12-30 11:00:00,33.39,33.49,33.38,33.46,50800.0,26.2187,26.2972,26.2108,26.2737,50800.0
2013-12-30 11:30:00,33.46,33.46,33.36,33.37,87400.0,26.2737,26.2737,26.1951,26.203,87400.0
2013-12-30 12:00:00,33.37,33.41,33.36,33.41,57800.0,26.203,26.2344,26.1951,26.2344,57800.0
2013-12-30 12:30:00,33.4,33.45,33.4,33.41,55100.0,26.2265,26.2658,26.2265,26.2344,55100.0
2013-12-30 13:00:00,33.42,33.45,33.39,33.4,83700.0,26.2423,26.2658,26.2187,26.2265,83700.0
2013-12-30 13:30:00,33.4,33.48,33.4,33.48,64400.0,26.2265,26.2894,26.2265,26.2894,64400.0
2013-12-30 14:00:00,33.48,33.55,33.48,33.54,73500.0,26.2894,26.3443,26.2894,26.3365,73500.0
2013-12-30 14:30:00,33.55,33.62,33.54,33.59,71300.0,26.3443,26.3993,26.3365,26.3757,71300.0
2013-12-30 15:00:00,33.6,33.64,33.59,33.6,93600.0,26.3836,26.415,26.3757,26.3836,93600.0
2013-12-30 15:30:00,33.6,33.6,33.53,33.6,255800.0,26.3836,26.3836,26.3286,26.3836,255800.0
2013-12-31 09:30:00,33.58,33.82,33.53,33.82,89600.0,26.3679,26.5563,26.3286,26.5563,89600.0
2013-12-31 10:00:00,33.82,33.89,33.59,33.59,107800.0,26.5563,26.6113,26.3757,26.3757,107800.0
2013-12-31 10:30:00,33.6,33.71,33.59,33.7,59100.0,26.3836,26.47,26.3757,26.4621,59100.0
2013-12-31 11:00:00,33.71,33.77,33.61,33.63,76300.0,26.47,26.5171,26.3914,26.4072,76300.0
2013-12-31 11:30:00,33.64,33.64,33.5,33.51,53300.0,26.415,26.415,26.3051,26.3129,53300.0
2013-12-31 12:00:00,33.52,33.52,33.45,33.49,62900.0,26.3208,26.3208,26.2658,26.2972,62900.0
2013-12-31 12:30:00,33.48,33.53,33.48,33.51,54800.0,26.2894,26.3286,26.2894,26.3129,54800.0
2013-12-31 13:00:00,33.5,33.51,33.44,33.45,52300.0,26.3051,26.3129,26.258,26.2658,52300.0
2013-12-31 13:30:00,33.44,33.46,33.43,33.45,92800.0,26.258,26.2737,26.2501,26.2658,92800.0
2013-12-31 14:00:00,33.46,33.46,33.36,33.37,109700.0,26.2737,26.2737,26.1951,26.203,109700.0
2013-12-31 14:30:00,33.38,33.4,33.28,33.32,131500.0,26.2108,26.2265,26.1323,26.1637,131500.0
2013-12-31 15:00:00,33.33,33.4,33.32,33.39,101100.0,26.1716,26.2265,26.1637,26.2187,101100.0
2013-12-31 15:30:00,33.39,33.53,33.38,33.47,310700.0,26.2187,26.3286,26.2108,26.2815,310700.0
2014-01-02 09:30:00,33.52,33.55,33.25,33.29,149900.0,26.3208,26.3443,26.1088,26.1402,149900.0
2014-01-02 10:00:00,33.28,33.39,33.18,33.38,131800.0,26.1323,26.2187,26.0538,26.2108,131800.0
2014-01-02 10:30:00,33.39,33.42,33.34,33.37,105100.0,26.2187,26.2423,26.1794,26.203,105100.0
2014-01-02 11:00:00,33.37,33.38,33.31,33.33,47600.0,26.203,26.2108,26.1559,26.1716,47600.0
2014-01-02 11:30:00,33.32,33.33,33.23,33.27,74600.0,26.1637,26.1716,26.0931,26.1245,74600.0
2014-01-02 12:00:00,33.28,33.28,33.24,33.26,41300.0,26.1323,26.1323,26.1009,26.1166,41300.0
2014-01-02 12:30:00,33.26,33.28,33.2,33.27,50100.0,26.1166,26.1323,26.0695,26.1245,50100.0
2014-01-02 13:00:00,33.28,33.29,33.18,33.21,79200.0,26.1323,26.1402,26.0538,26.0774,79200.0
2014-01-02 13:30:00,33.21,33.22,33.16,33.2,80400.0,26.0774,26.0852,26.0381,26.0695,80400.0
2014-01-02 14:00:00,33.2,33.25,33.16,33.18,136800.0,26.0695,26.1088,26.0381,26.0538,136800.0
2014-01-02 14:30:00,33.18,33.19,33.1,33.11,101600.0,26.0538,26.0617,25.991,25.9988,101600.0
2014-01-02 15:00:00,33.11,33.19,33.09,33.17,130600.0,25.9988,26.0617,25.9831,26.0459,130600.0
2014-01-02 15:30:00,33.17,33.25,33.15,33.18,332200.0,26.0459,26.1088,26.0302,26.0538,332200.0
2014-01-03 09:30:00,33.28,33.31,33.01,33.2,99600.0,26.1323,26.1559,25.9203,26.0695,99600.0
2014-01-03 10:00:00,33.2,33.25,33.15,33.23,98600.0,26.0695,26.1088,26.0302,26.0931,98600.0
2014-01-03 10:30:00,33.23,33.28,33.17,33.25,113900.0,26.0931,26.1323,26.0459,26.1088,113900.0
2014-01-03 11:00:00,33.25,33.31,33.09,33.14,99900.0,26.1088,26.1559,25.9831,26.0224,99900.0
2014-01-03 11:30:00,33.13,33.35,33.13,33.34,100300.0,26.0145,26.1873,26.0145,26.1794,100300.0
2014-01-03 12:00:00,33.34,33.51,33.33,33.46,84000.0,26.1794,26.3129,26.1716,26.2737,84000.0
2014-01-03 12:30:00,33.45,33.48,33.41,33.43,48500.0,26.2658,26.2894,26.2344,26.2501,48500.0
2014-01-03 13:00:00,33.43,33.46,33.4,33.45,46700.0,26.2501,26.2737,26.2265,26.2658,46700.0
2014-01-03 13:30:00,33.45,33.54,33.43,33.54,58700.0,26.2658,26.3365,26.2501,26.3365,58700.0
2014-01-03 14:00:00,33.54,33.56,33.49,33.5,85000.0,26.3365,26.3522,26.2972,26.3051,85000.0
2014-01-03 14:30:00,33.5,33.66,33.47,33.59,146200.0,26.3051,26.4307,26.2815,26.3757,146200.0
2014-01-03 15:00:00,33.59,33.61,33.55,33.59,151200.0,26.3757,26.3914,26.3443,26.3757,151200.0
2014-01-03 15:30:00,33.59,33.61,33.41,33.43,337800.0,26.3757,26.3914,26.2344,26.2501,337800.0
2014-01-06 09:30:00,33.65,33.73,33.29,33.4,170500.0,26.4229,26.4857,26.1402,26.2265,170500.0
2014-01-06 10:00:00,33.4,33.43,33.31,33.35,175200.0,26.2265,26.2501,26.1559,26.1873,175200.0
2014-01-06 10:30:00,33.34,33.35,33.25,33.29,147900.0,26.1794,26.1873,26.1088,26.1402,147900.0
2014-01-06 11:00:00,33.29,33.36,33.25,33.36,101800.0,26.1402,26.1951,26.1088,26.1951,101800.0
2014-01-06 11:30:00,33.36,33.36,33.3,33.34,89800.0,26.1951,26.1951,26.148,26.1794,89800.0
2014-01-06 12:00:00,33.35,33.35,33.29,33.29,58500.0,26.1873,26.1873,26.1402,26.1402,58500.0
2014-01-06 12:30:00,33.28,33.34,33.25,33.33,55800.0,26.1323,26.1794,26.1088,26.1716,55800.0
2014-01-06 13:00:00,33.33,33.35,33.32,33.33,66300.0,26.1716,26.1873,26.1637,26.1716,66300.0
2014-01-06 13:30:00,33.33,33.39,33.33,33.36,148700.0,26.1716,26.2187,26.1716,26.1951,148700.0
2014-01-06 14:00:00,33.36,33.36,33.25,33.29,136900.0,26.1951,26.1951,26.1088,26.1402,136900.0
2014-01-06 14:30:00,33.28,33.31,33.24,33.29,103100.0,26.1323,26.1559,26.1009,26.1402,103100.0
2014-01-06 15:00:00,33.3,33.3,33.21,33.26,149800.0,26.148,26.148,26.0774,26.1166,149800.0
2014-01-06 15:30:00,33.26,33.26,33.18,33.2,378400.0,26.1166,26.1166,26.0538,26.0695,378400.0
2014-01-07 09:30:00,33.38,33.62,33.29,33.41,213100.0,26.2108,26.3993,26.1402,26.2344,213100.0
2014-01-07 10:00:00,33.41,33.44,33.32,33.35,125800.0,26.2344,26.258,26.1637,26.1873,125800.0
2014-01-07 10:30:00,33.36,33.47,33.33,33.4,1505400.0,26.1951,26.2815,26.1716,26.2265,1505400.0
2014-01-07 11:00:00,33.4,33.41,33.34,33.37,234500.0,26.2265,26.2344,26.1794,26.203,234500.0
2014-01-07 11:30:00,33.38,33.41,33.36,33.4,126600.0,26.2108,26.2344,26.1951,26.2265,126600.0
2014-01-07 12:00:00,33.4,33.4,33.31,33.33,99400.0,26.2265,26.2265,26.1559,26.1716,99400.0
2014-01-07 12:30:00,33.34,33.34,33.28,33.3,154300.0,26.1794,26.1794,26.1323,26.148,154300.0
2014-01-07 13:00:00,33.3,33.33,33.28,33.32,90500.0,26.148,26.1716,26.1323,26.1637,90500.0
2014-01-07 13:30:00,33.32,33.32,33.27,33.3,102100.0,26.1637,26.1637,26.1245,26.148,102100.0
2014-01-07 14:00:00,33.3,33.3,33.21,33.22,156800.0,26.148,26.148,26.0774,26.0852,156800.0
2014-01-07 14:30:00,33.22,33.36,33.21,33.36,241400.0,26.0852,26.1951,26.0774,26.1951,241400.0
2014-01-07 15:00:00,33.36,33.4,33.35,33.39,211400.0,26.1951,26.2265,26.1873,26.2187,211400.0
2014-01-07 15:30:00,33.39,33.39,33.31,33.31,627900.0,26.2187,26.2187,26.1559,26.1559,627900.0
2014-01-08 09:30:00,33.35,33.42,33.19,33.34,199300.0,26.1873,26.2423,26.0617,26.1794,199300.0
2014-01-08 10:00:00,33.34,33.43,33.24,33.31,137200.0,26.1794,26.2501,26.1009,26.1559,137200.0
2014-01-08 10:30:00,33.31,33.33,33.25,33.28,195000.0,26.1559,26.1716,26.1088,26.1323,195000.0
2014-01-08 11:00:00,33.27,33.4,33.27,33.38,122100.0,26.1245,26.2265,26.1245,26.2108,122100.0
2014-01-08 11:30:00,33.38,33.44,33.37,33.44,130400.0,26.2108,26.258,26.203,26.258,130400.0
2014-01-08 12:00:00,33.44,33.44,33.4,33.42,76300.0,26.258,26.258,26.2265,26.2423,76300.0
2014-01-08 12:30:00,33.42,33.43,33.37,33.38,89100.0,26.2423,26.2501,26.203,26.2108,89100.0
2014-01-08 13:00:00,33.37,33.4,33.36,33.4,209300.0,26.203,26.2265,26.1951,26.2265,209300.0
2014-01-08 13:30:00,33.39,33.4,33.33,33.37,124500.0,26.2187,26.2265,26.1716,26.203,124500.0
2014-01-08 14:00:00,33.37,33.58,33.26,33.54,516900.0,26.203,26.3679,26.1166,26.3365,516900.0
2014-01-08 14:30:00,33.54,34.38,33.5,33.79,1237400.0,26.3365,26.9961,26.3051,26.5328,1237400.0
2014-01-08 15:00:00,33.79,34.01,33.77,33.95,511200.0,26.5328,26.7055,26.5171,26.6584,511200.0
2014-01-08 15:30:00,33.95,33.98,33.79,33.93,743700.0,26.6584,26.682,26.5328,26.6427,743700.0
2014-01-09 09:30:00,33.97,34.48,33.9,34.19,496200.0,26.6741,27.0746,26.6192,26.8469,496200.0
2014-01-09 10:00:00,34.19,34.27,34.04,34.2,370900.0,26.8469,26.9097,26.7291,26.8547,370900.0
2014-01-09 10:30:00,34.19,34.34,34.19,34.34,424900.0,26.8469,26.9647,26.8469,26.9647,424900.0
2014-01-09 11:00:00,34.34,34.6,34.31,34.57,446800.0,26.9647,27.1688,26.9411,27.1453,446800.0
2014-01-09 11:30:00,34.58,34.92,34.56,34.82,400200.0,27.1531,27.4201,27.1374,27.3416,400200.0
2014-01-09 12:00:00,34.82,34.86,34.72,34.76,207100.0,27.3416,27.373,27.263,27.2945,207100.0
2014-01-09 12:30:00,34.76,34.83,34.64,34.65,248600.0,27.2945,27.3494,27.2002,27.2081,248600.0
2014-01-09 13:00:00,34.65,34.65,34.5,34.5,263800.0,27.2081,27.2081,27.0903,27.0903,263800.0
2014-01-09 13:30:00,34.49,34.53,34.44,34.48,262700.0,27.0824,27.1139,27.0432,27.0746,262700.0
2014-01-09 14:00:00,34.48,34.48,34.42,34.43,172500.0,27.0746,27.0746,27.0275,27.0353,172500.0
2014-01-09 14:30:00,34.42,34.45,34.39,34.45,195700.0,27.0275,27.051,27.0039,27.051,195700.0
2014-01-09 15:00:00,34.45,34.59,34.45,34.57,323100.0,27.051,27.161,27.051,27.1453,323100.0
2014-01-09 15:30:00,34.58,34.62,34.53,34.6,488800.0,27.1531,27.1845,27.1139,27.1688,488800.0
2014-01-10 09:30:00,34.61,34.74,34.19,34.23,318100.0,27.1767,27.2788,26.8469,26.8783,318100.0
2014-01-10 10:00:00,34.23,34.34,34.18,34.22,260800.0,26.8783,26.9647,26.839,26.8704,260800.0
2014-01-10 10:30:00,34.22,34.45,34.15,34.44,215800.0,26.8704,27.051,26.8155,27.0432,215800.0
2014-01-10 11:00:00,34.43,34.49,34.41,34.43,177900.0,27.0353,27.0824,27.0196,27.0353,177900.0
2014-01-10 11:30:00,34.43,34.56,34.39,34.56,187400.0,27.0353,27.1374,27.0039,27.1374,187400.0
2014-01-10 12:00:00,34.56,34.74,34.51,34.59,220700.0,27.1374,27.2788,27.0982,27.161,220700.0
2014-01-10 12:30:00,34.59,34.59,34.48,34.48,84000.0,27.161,27.161,27.0746,27.0746,84000.0
2014-01-10 13:00:00,34.48,34.65,34.45,34.62,135900.0,27.0746,27.2081,27.051,27.1845,135900.0
2014-01-10 13:30:00,34.62,34.87,34.61,34.77,242400.0,27.1845,27.3808,27.1767,27.3023,242400.0
2014-01-10 14:00:00,34.77,34.85,34.75,34.81,203000.0,27.3023,27.3651,27.2866,27.3337,203000.0
2014-01-10 14:30:00,34.81,34.84,34.75,34.82,177000.0,27.3337,27.3573,27.2866,27.3416,177000.0
2014-01-10 15:00:00,34.81,34.9,34.81,34.83,232600.0,27.3337,27.4044,27.3337,27.3494,232600.0
2014-01-10 15:30:00,34.83,34.85,34.78,34.85,478700.0,27.3494,27.3651,27.3102,27.3651,478700.0
2014-01-13 09:30:00,34.65,34.73,34.48,34.59,280300.0,27.2081,27.2709,27.0746,27.161,280300.0
2014-01-13 10:00:00,34.59,34.62,34.48,34.5,199800.0,27.161,27.1845,27.0746,27.0903,199800.0
2014-01-13 10:30:00,34.5,34.67,34.41,34.61,160800.0,27.0903,27.2238,27.0196,27.1767,160800.0
2014-01-13 11:00:00,34.61,34.62,34.55,34.59,158000.0,27.1767,27.1845,27.1296,27.161,158000.0
2014-01-13 11:30:00,34.59,34.64,34.56,34.59,135700.0,27.161,27.2002,27.1374,27.161,135700.0
2014-01-13 12:00:00,34.59,34.61,34.5,34.5,109800.0,27.161,27.1767,27.0903,27.0903,109800.0
2014-01-13 12:30:00,34.5,34.58,34.41,34.41,168800.0,27.0903,27.1531,27.0196,27.0196,168800.0
2014-01-13 13:00:00,34.41,34.41,34.2,34.3,146100.0,27.0196,27.0196,26.8547,26.9333,146100.0
2014-01-13 13:30:00,34.27,34.29,34.16,34.22,125100.0,26.9097,26.9254,26.8233,26.8704,125100.0
2014-01-13 14:00:00,34.22,34.22,33.98,34.04,230100.0,26.8704,26.8704,26.682,26.7291,230100.0
2014-01-13 14:30:00,34.04,34.22,34.03,34.15,318800.0,26.7291,26.8704,26.7212,26.8155,318800.0
2014-01-13 15:00:00,34.13,34.13,33.94,33.96,215900.0,26.7998,26.7998,26.6506,26.6663,215900.0
2014-01-13 15:30:00,33.97,33.98,33.83,33.89,539100.0,26.6741,26.682,26.5642,26.6113,539100.0
2014-01-14 09:30:00,33.91,34.3,33.91,34.07,213600.0,26.627,26.9333,26.627,26.7527,213600.0
2014-01-14 10:00:00,34.07,34.25,34.07,34.08,158400.0,26.7527,26.894,26.7527,26.7605,158400.0
2014-01-14 10:30:00,34.09,34.33,34.02,34.32,196000.0,26.7684,26.9568,26.7134,26.949,196000.0
2014-01-14 11:00:00,34.31,34.43,34.3,34.34,112800.0,26.9411,27.0353,26.9333,26.9647,112800.0
2014-01-14 11:30:00,34.35,34.4,34.34,34.39,140900.0,26.9725,27.0118,26.9647,27.0039,140900.0
2014-01-14 12:00:00,34.4,34.6,34.39,34.57,186900.0,27.0118,27.1688,27.0039,27.1453,186900.0
2014-01-14 12:30:00,34.57,34.64,34.53,34.56,122300.0,27.1453,27.2002,27.1139,27.1374,122300.0
2014-01-14 13:00:00,34.56,34.56,34.47,34.52,144900.0,27.1374,27.1374,27.0667,27.106,144900.0
2014-01-14 13:30:00,34.52,34.53,34.47,34.53,130100.0,27.106,27.1139,27.0667,27.1139,130100.0
2014-01-14 14:00:00,34.53,34.53,34.48,34.51,156700.0,27.1139,27.1139,27.0746,27.0982,156700.0
2014-01-14 14:30:00,34.51,34.52,34.45,34.45,130300.0,27.0982,27.106,27.051,27.051,130300.0
2014-01-14 15:00:00,34.45,34.53,34.45,34.53,291900.0,27.051,27.1139,27.051,27.1139,291900.0
2014-01-14 15:30:00,34.53,34.53,34.45,34.47,620400.0,27.1139,27.1139,27.051,27.0667,620400.0
2014-01-15 09:30:00,34.63,34.73,34.44,34.72,131000.0,27.1924,27.2709,27.0432,27.263,131000.0
2014-01-15 10:00:00,34.72,34.75,34.65,34.71,120600.0,27.263,27.2866,27.2081,27.2552,120600.0
2014-01-15 10:30:00,34.71,34.73,34.69,34.71,105700.0,27.2552,27.2709,27.2395,27.2552,105700.0
2014-01-15 11:00:00,34.7,34.71,34.57,34.59,169900.0,27.2473,27.2552,27.1453,27.161,169900.0
2014-01-15 11:30:00,34.6,34.64,34.59,34.6,80700.0,27.1688,27.2002,27.161,27.1688,80700.0
2014-01-15 12:00:00,34.61,34.65,34.59,34.62,75700.0,27.1767,27.2081,27.161,27.1845,75700.0
2014-01-15 12:30:00,34.62,34.65,34.59,34.62,65800.0,27.1845,27.2081,27.161,27.1845,65800.0
2014-01-15 13:00:00,34.62,34.64,34.56,34.58,503900.0,27.1845,27.2002,27.1374,27.1531,503900.0
2014-01-15 13:30:00,34.57,34.61,34.53,34.53,134000.0,27.1453,27.1767,27.1139,27.1139,134000.0
2014-01-15 14:00:00,34.53,34.59,34.49,34.57,77000.0,27.1139,27.161,27.0824,27.1453,77000.0
2014-01-15 14:30:00,34.57,34.7,34.57,34.7,61800.0,27.1453,27.2473,27.1453,27.2473,61800.0
2014-01-15 15:00:00,34.7,34.77,34.69,34.73,170900.0,27.2473,27.3023,27.2395,27.2709,170900.0
2014-01-15 15:30:00,34.73,34.79,34.7,34.79,407400.0,27.2709,27.318,27.2473,27.318,407400.0
2014-01-16 09:30:00,34.76,34.8,34.6,34.69,177900.0,27.2945,27.3259,27.1688,27.2395,177900.0
2014-01-16 10:00:00,34.69,34.69,34.48,34.48,144100.0,27.2395,27.2395,27.0746,27.0746,144100.0
2014-01-16 10:30:00,34.48,35.5,34.26,35.44,1755300.0,27.0746,27.8755,26.9018,27.8284,1755300.0
2014-01-16 11:00:00,35.44,35.74,35.24,35.42,1285800.0,27.8284,28.064,27.6714,27.8127,1285800.0
2014-01-16 11:30:00,35.42,35.73,35.42,35.58,379000.0,27.8127,28.0561,27.8127,27.9383,379000.0
2014-01-16 12:00:00,35.57,35.57,35.37,35.5,204400.0,27.9305,27.9305,27.7734,27.8755,204400.0
2014-01-16 12:30:00,35.5,35.59,35.45,35.47,160500.0,27.8755,27.9462,27.8363,27.852,160500.0
2014-01-16 13:00:00,35.48,35.56,35.38,35.54,209900.0,27.8598,27.9226,27.7813,27.9069,209900.0
2014-01-16 13:30:00,35.54,35.55,35.26,35.29,170700.0,27.9069,27.9148,27.6871,27.7106,170700.0
2014-01-16 14:00:00,35.29,35.3,35.22,35.26,119200.0,27.7106,27.7185,27.6557,27.6871,119200.0
2014-01-16 14:30:00,35.26,35.26,35.14,35.16,144300.0,27.6871,27.6871,27.5928,27.6085,144300.0
2014-01-16 15:00:00,35.16,35.16,35.03,35.07,208000.0,27.6085,27.6085,27.5065,27.5379,208000.0
2014-01-16 15:30:00,35.06,35.06,34.99,35.05,378000.0,27.53,27.53,27.4751,27.5222,378000.0
2014-01-17 09:30:00,34.98,35.05,34.58,34.59,342200.0,27.4672,27.5222,27.1531,27.161,342200.0
2014-01-17 10:00:00,34.6,34.77,34.58,34.66,160400.0,27.1688,27.3023,27.1531,27.2159,160400.0
2014-01-17 10:30:00,34.66,34.67,34.48,34.65,159100.0,27.2159,27.2238,27.0746,27.2081,159100.0
2014-01-17 11:00:00,34.64,34.68,34.61,34.67,123400.0,27.2002,27.2316,27.1767,27.2238,123400.0
2014-01-17 11:30:00,34.67,34.74,34.64,34.74,74000.0,27.2238,27.2788,27.2002,27.2788,74000.0
2014-01-17 12:00:00,34.74,34.85,34.73,34.83,95600.0,27.2788,27.3651,27.2709,27.3494,95600.0
2014-01-17 12:30:00,34.83,34.91,34.81,34.89,111600.0,27.3494,27.4122,27.3337,27.3965,111600.0
2014-01-17 13:00:00,34.88,34.96,34.85,34.95,118300.0,27.3887,27.4515,27.3651,27.4436,118300.0
2014-01-17 13:30:00,34.94,35.06,34.94,35.06,117900.0,27.4358,27.53,27.4358,27.53,117900.0
2014-01-17 14:00:00,35.06,35.09,35.04,35.05,98000.0,27.53,27.5536,27.5143,27.5222,98000.0
2014-01-17 14:30:00,35.05,35.09,35.04,35.05,93900.0,27.5222,27.5536,27.5143,27.5222,93900.0
2014-01-17 15:00:00,35.05,35.08,35.01,35.03,147900.0,27.5222,27.5457,27.4908,27.5065,147900.0
2014-01-17 15:30:00,35.03,35.07,34.94,35.04,578100.0,27.5065,27.5379,27.4358,27.5143,578100.0
2014-01-21 09:30:00,35.33,35.48,35.01,35.08,423000.0,27.742,27.8598,27.4908,27.5457,423000.0
2014-01-21 10:00:00,35.07,35.08,34.95,35.04,215700.0,27.5379,27.5457,27.4436,27.5143,215700.0
2014-01-21 10:30:00,35.04,35.09,35.03,35.08,178000.0,27.5143,27.5536,27.5065,27.5457,178000.0
2014-01-21 11:00:00,35.07,35.12,35.0,35.01,239500.0,27.5379,27.5771,27.4829,27.4908,239500.0
2014-01-21 11:30:00,35.01,35.05,34.98,35.05,97900.0,27.4908,27.5222,27.4672,27.5222,97900.0
2014-01-21 12:00:00,35.04,35.05,34.97,35.02,183200.0,27.5143,27.5222,27.4594,27.4986,183200.0
2014-01-21 12:30:00,35.02,35.15,35.01,35.08,110400.0,27.4986,27.6007,27.4908,27.5457,110400.0
2014-01-21 13:00:00,35.08,35.14,35.06,35.09,128500.0,27.5457,27.5928,27.53,27.5536,128500.0
2014-01-21 13:30:00,35.09,35.11,35.03,35.06,211600.0,27.5536,27.5693,27.5065,27.53,211600.0
2014-01-21 14:00:00,35.05,35.1,35.05,35.08,155500.0,27.5222,27.5614,27.5222,27.5457,155500.0
2014-01-21 14:30:00,35.07,35.08,35.03,35.04,185700.0,27.5379,27.5457,27.5065,27.5143,185700.0
2014-01-21 15:00:00,35.04,35.04,34.97,35.0,186000.0,27.5143,27.5143,27.4594,27.4829,186000.0
2014-01-21 15:30:00,35.0,35.01,34.92,34.98,900500.0,27.4829,27.4908,27.4201,27.4672,900500.0
2014-01-22 09:30:00,35.17,35.33,35.1,35.29,156700.0,27.6164,27.742,27.5614,27.7106,156700.0
2014-01-22 10:00:00,35.29,35.3,35.07,35.19,197200.0,27.7106,27.7185,27.5379,27.6321,197200.0
2014-01-22 10:30:00,35.2,35.43,35.16,35.37,230400.0,27.64,27.8206,27.6085,27.7734,230400.0
2014-01-22 11:00:00,35.37,35.52,35.34,35.48,151500.0,27.7734,27.8912,27.7499,27.8598,151500.0
2014-01-22 11:30:00,35.48,35.61,35.44,35.57,170800.0,27.8598,27.9619,27.8284,27.9305,170800.0
2014-01-22 12:00:00,35.58,35.66,35.55,35.61,97800.0,27.9383,28.0012,27.9148,27.9619,97800.0
2014-01-22 12:30:00,35.62,35.63,35.56,35.58,64100.0,27.9698,27.9776,27.9226,27.9383,64100.0
2014-01-22 13:00:00,35.59,35.65,35.53,35.65,119700.0,27.9462,27.9933,27.8991,27.9933,119700.0
2014-01-22 13:30:00,35.65,35.66,35.59,35.6,70000.0,27.9933,28.0012,27.9462,27.954,70000.0
2014-01-22 14:00:00,35.6,35.67,35.59,35.66,108300.0,27.954,28.009,27.9462,28.0012,108300.0
2014-01-22 14:30:00,35.66,35.66,35.59,35.61,82000.0,28.0012,28.0012,27.9462,27.9619,82000.0
2014-01-22 15:00:00,35.61,35.63,35.59,35.59,126500.0,27.9619,27.9776,27.9462,27.9462,126500.0
2014-01-22 15:30:00,35.58,35.64,35.58,35.59,308800.0,27.9383,27.9855,27.9383,27.9462,308800.0
2014-01-23 09:30:00,35.32,35.45,35.18,35.26,158600.0,27.7342,27.8363,27.6243,27.6871,158600.0
2014-01-23 10:00:00,35.27,35.35,35.17,35.24,252800.0,27.6949,27.7577,27.6164,27.6714,252800.0
2014-01-23 10:30:00,35.24,35.35,35.16,35.2,118000.0,27.6714,27.7577,27.6085,27.64,118000.0
2014-01-23 11:00:00,35.2,35.32,35.12,35.3,194800.0,27.64,27.7342,27.5771,27.7185,194800.0
2014-01-23 11:30:00,35.29,35.36,35.23,35.36,104000.0,27.7106,27.7656,27.6635,27.7656,104000.0
2014-01-23 12:00:00,35.37,35.41,35.32,35.33,101000.0,27.7734,27.8049,27.7342,27.742,101000.0
2014-01-23 12:30:00,35.33,35.41,35.32,35.36,83800.0,27.742,27.8049,27.7342,27.7656,83800.0
2014-01-23 13:00:00,35.35,35.37,35.31,35.34,96800.0,27.7577,27.7734,27.7263,27.7499,96800.0
2014-01-23 13:30:00,35.34,35.39,35.27,35.27,190600.0,27.7499,27.7891,27.6949,27.6949,190600.0
2014-01-23 14:00:00,35.27,35.34,35.2,35.3,154900.0,27.6949,27.7499,27.64,27.7185,154900.0
2014-01-23 14:30:00,35.3,35.43,35.29,35.41,134200.0,27.7185,27.8206,27.7106,27.8049,134200.0
2014-01-23 15:00:00,35.41,35.45,35.39,35.43,173200.0,27.8049,27.8363,27.7891,27.8206,173200.0
2014-01-23 15:30:00,35.42,35.5,35.41,35.48,407800.0,27.8127,27.8755,27.8049,27.8598,407800.0
2014-01-24 09:30:00,35.27,35.27,34.84,34.86,248800.0,27.6949,27.6949,27.3573,27.373,248800.0
2014-01-24 10:00:00,34.85,35.0,34.7,34.7,387200.0,27.3651,27.4829,27.2473,27.2473,387200.0
2014-01-24 10:30:00,34.7,34.73,34.59,34.7,287600.0,27.2473,27.2709,27.161,27.2473,287600.0
2014-01-24 11:00:00,34.7,34.91,34.68,34.85,305400.0,27.2473,27.4122,27.2316,27.3651,305400.0
2014-01-24 11:30:00,34.86,35.13,34.85,35.13,203000.0,27.373,27.585,27.3651,27.585,203000.0
2014-01-24 12:00:00,35.13,35.13,35.02,35.04,154300.0,27.585,27.585,27.4986,27.5143,154300.0
2014-01-24 12:30:00,35.05,35.1,34.97,34.99,128100.0,27.5222,27.5614,27.4594,27.4751,128100.0
2014-01-24 13:00:00,34.98,35.02,34.94,34.98,289700.0,27.4672,27.4986,27.4358,27.4672,289700.0
2014-01-24 13:30:00,34.97,35.01,34.94,34.99,133300.0,27.4594,27.4908,27.4358,27.4751,133300.0
2014-01-24 14:00:00,35.0,35.0,34.82,34.85,266000.0,27.4829,27.4829,27.3416,27.3651,266000.0
2014-01-24 14:30:00,34.85,34.93,34.83,34.87,212000.0,27.3651,27.4279,27.3494,27.3808,212000.0
2014-01-24 15:00:00,34.86,34.91,34.77,34.81,381600.0,27.373,27.4122,27.3023,27.3337,381600.0
2014-01-24 15:30:00,34.82,34.87,34.77,34.78,897900.0,27.3416,27.3808,27.3023,27.3102,897900.0
2014-01-27 09:30:00,34.9,34.98,34.76,34.89,131800.0,27.4044,27.4672,27.2945,27.3965,131800.0
2014-01-27 10:00:00,34.88,34.93,34.57,34.57,137900.0,27.3887,27.4279,27.1453,27.1453,137900.0
2014-01-27 10:30:00,34.58,34.82,34.58,34.68,170300.0,27.1531,27.3416,27.1531,27.2316,170300.0
2014-01-27 11:00:00,34.68,34.78,34.6,34.62,157600.0,27.2316,27.3102,27.1688,27.1845,157600.0
2014-01-27 11:30:00,34.62,34.62,34.43,34.47,187900.0,27.1845,27.1845,27.0353,27.0667,187900.0
2014-01-27 12:00:00,34.47,34.48,34.27,34.37,127300.0,27.0667,27.0746,26.9097,26.9882,127300.0
2014-01-27 12:30:00,34.38,34.5,34.37,34.4,90000.0,26.9961,27.0903,26.9882,27.0118,90000.0
2014-01-27 13:00:00,34.39,34.44,34.36,34.39,117300.0,27.0039,27.0432,26.9804,27.0039,117300.0
2014-01-27 13:30:00,34.39,34.62,34.36,34.59,181700.0,27.0039,27.1845,26.9804,27.161,181700.0
2014-01-27 14:00:00,34.59,34.77,34.59,34.77,179000.0,27.161,27.3023,27.161,27.3023,179000.0
2014-01-27 14:30:00,34.77,34.88,34.75,34.84,160300.0,27.3023,27.3887,27.2866,27.3573,160300.0
2014-01-27 15:00:00,34.83,34.84,34.74,34.75,199400.0,27.3494,27.3573,27.2788,27.2866,199400.0
2014-01-27 15:30:00,34.74,34.84,34.65,34.66,704600.0,27.2788,27.3573,27.2081,27.2159,704600.0
2014-01-28 09:30:00,34.8,34.9,34.7,34.79,167200.0,27.3259,27.4044,27.2473,27.318,167200.0
2014-01-28 10:00:00,34.79,35.01,34.79,34.88,168100.0,27.318,27.4908,27.318,27.3887,168100.0
2014-01-28 10:30:00,34.89,34.97,34.84,34.84,116100.0,27.3965,27.4594,27.3573,27.3573,116100.0
2014-01-28 11:00:00,34.85,34.87,34.66,34.82,263700.0,27.3651,27.3808,27.2159,27.3416,263700.0
2014-01-28 11:30:00,34.82,34.82,34.62,34.69,138600.0,27.3416,27.3416,27.1845,27.2395,138600.0
2014-01-28 12:00:00,34.7,34.8,34.7,34.79,90800.0,27.2473,27.3259,27.2473,27.318,90800.0
2014-01-28 12:30:00,34.79,34.83,34.62,34.64,140600.0,27.318,27.3494,27.1845,27.2002,140600.0
2014-01-28 13:00:00,34.64,34.73,34.47,34.5,237800.0,27.2002,27.2709,27.0667,27.0903,237800.0
2014-01-28 13:30:00,34.5,34.66,34.46,34.56,217500.0,27.0903,27.2159,27.0589,27.1374,217500.0
2014-01-28 14:00:00,34.56,34.61,34.53,34.59,201600.0,27.1374,27.1767,27.1139,27.161,201600.0
2014-01-28 14:30:00,34.59,34.69,34.58,34.63,132400.0,27.161,27.2395,27.1531,27.1924,132400.0
2014-01-28 15:00:00,34.63,34.66,34.59,34.63,160400.0,27.1924,27.2159,27.161,27.1924,160400.0
2014-01-28 15:30:00,34.63,34.75,34.62,34.67,505800.0,27.1924,27.2866,27.1845,27.2238,505800.0
2014-01-29 09:30:00,34.53,34.57,34.16,34.19,208700.0,27.1139,27.1453,26.8233,26.8469,208700.0
2014-01-29 10:00:00,34.21,34.57,34.21,34.56,153400.0,26.8626,27.1453,26.8626,27.1374,153400.0
2014-01-29 10:30:00,34.57,34.73,34.52,34.52,138700.0,27.1453,27.2709,27.106,27.106,138700.0
2014-01-29 11:00:00,34.52,34.59,34.45,34.46,148400.0,27.106,27.161,27.051,27.0589,148400.0
2014-01-29 11:30:00,34.47,34.5,34.36,34.41,117200.0,27.0667,27.0903,26.9804,27.0196,117200.0
2014-01-29 12:00:00,34.43,34.63,34.42,34.54,107700.0,27.0353,27.1924,27.0275,27.1217,107700.0
2014-01-29 12:30:00,34.53,34.6,34.47,34.54,92300.0,27.1139,27.1688,27.0667,27.1217,92300.0
2014-01-29 13:00:00,34.54,34.55,34.42,34.47,101600.0,27.1217,27.1296,27.0275,27.0667,101600.0
2014-01-29 13:30:00,34.46,34.51,34.36,34.44,104500.0,27.0589,27.0982,26.9804,27.0432,104500.0
2014-01-29 14:00:00,34.44,34.51,34.22,34.41,248200.0,27.0432,27.0982,26.8704,27.0196,248200.0
2014-01-29 14:30:00,34.4,34.46,34.15,34.15,178700.0,27.0118,27.0589,26.8155,26.8155,178700.0
2014-01-29 15:00:00,34.15,34.37,34.15,34.33,293400.0,26.8155,26.9882,26.8155,26.9568,293400.0
2014-01-29 15:30:00,34.33,34.41,34.27,34.38,552000.0,26.9568,27.0196,26.9097,26.9961,552000.0
2014-01-30 09:30:00,34.52,34.57,34.34,34.35,130400.0,27.106,27.1453,26.9647,26.9725,130400.0
2014-01-30 10:00:00,34.34,34.4,34.26,34.35,213300.0,26.9647,27.0118,26.9018,26.9725,213300.0
2014-01-30 10:30:00,34.35,34.41,34.33,34.4,186900.0,26.9725,27.0196,26.9568,27.0118,186900.0
2014-01-30 11:00:00,34.4,34.43,34.38,34.4,172000.0,27.0118,27.0353,26.9961,27.0118,172000.0
2014-01-30 11:30:00,34.41,34.61,34.41,34.54,326900.0,27.0196,27.1767,27.0196,27.1217,326900.0
2014-01-30 12:00:00,34.55,34.56,34.5,34.55,130900.0,27.1296,27.1374,27.0903,27.1296,130900.0
2014-01-30 12:30:00,34.55,34.58,34.5,34.56,150600.0,27.1296,27.1531,27.0903,27.1374,150600.0
2014-01-30 13:00:00,34.56,34.6,34.49,34.59,125300.0,27.1374,27.1688,27.0824,27.161,125300.0
2014-01-30 13:30:00,34.6,34.6,34.54,34.59,160100.0,27.1688,27.1688,27.1217,27.161,160100.0
2014-01-30 14:00:00,34.59,34.59,34.42,34.44,191800.0,27.161,27.161,27.0275,27.0432,191800.0
2014-01-30 14:30:00,34.44,34.51,34.44,34.45,184600.0,27.0432,27.0982,27.0432,27.051,184600.0
2014-01-30 15:00:00,34.46,34.53,34.45,34.51,238200.0,27.0589,27.1139,27.051,27.0982,238200.0
2014-01-30 15:30:00,34.51,34.54,34.43,34.48,762600.0,27.0982,27.1217,27.0353,27.0746,762600.0
2014-01-31 09:30:00,35.68,36.48,35.61,36.17,1504600.0,28.0169,28.645,27.9619,28.4016,1504600.0
2014-01-31 10:00:00,36.16,36.72,36.0,36.67,926100.0,28.3938,28.8335,28.2681,28.7942,926100.0
2014-01-31 10:30:00,36.68,37.0,36.59,36.87,994400.0,28.8021,29.0534,28.7314,28.9513,994400.0
2014-01-31 11:00:00,36.87,37.33,36.8,37.32,844100.0,28.9513,29.3125,28.8963,29.3046,844100.0
2014-01-31 11:30:00,37.31,37.49,37.12,37.49,447300.0,29.2968,29.4381,29.1476,29.4381,447300.0
2014-01-31 12:00:00,37.49,37.86,37.38,37.75,585600.0,29.4381,29.7287,29.3517,29.6423,585600.0
2014-01-31 12:30:00,37.76,37.97,37.61,37.69,542500.0,29.6501,29.815,29.5324,29.5952,542500.0
2014-01-31 13:00:00,37.69,38.0,37.65,38.0,505200.0,29.5952,29.8386,29.5638,29.8386,505200.0
2014-01-31 13:30:00,37.99,38.25,37.83,37.9,859500.0,29.8307,30.0349,29.7051,29.7601,859500.0
2014-01-31 14:00:00,37.9,37.99,37.75,37.82,643700.0,29.7601,29.8307,29.6423,29.6972,643700.0
2014-01-31 14:30:00,37.82,38.0,37.72,37.84,565200.0,29.6972,29.8386,29.6187,29.713,565200.0
2014-01-31 15:00:00,37.84,37.84,37.3,37.43,857800.0,29.713,29.713,29.2889,29.391,857800.0
2014-01-31 15:30:00,37.44,37.62,37.33,37.41,1533800.0,29.3989,29.5402,29.3125,29.3753,1533800.0
2014-02-03 09:30:00,37.35,37.79,37.18,37.28,927400.0,29.3282,29.6737,29.1947,29.2732,927400.0
2014-02-03 10:00:00,37.28,37.28,36.65,36.83,600500.0,29.2732,29.2732,28.7785,28.9199,600500.0
2014-02-03 10:30:00,36.83,37.13,36.73,36.78,409900.0,28.9199,29.1554,28.8414,28.8806,409900.0
2014-02-03 11:00:00,36.79,36.8,36.43,36.49,376900.0,28.8885,28.8963,28.6058,28.6529,376900.0
2014-02-03 11:30:00,36.48,36.58,36.32,36.37,323800.0,28.645,28.7236,28.5194,28.5587,323800.0
2014-02-03 12:00:00,36.37,36.46,36.25,36.44,257000.0,28.5587,28.6293,28.4644,28.6136,257000.0
2014-02-03 12:30:00,36.45,36.48,36.34,36.43,225100.0,28.6215,28.645,28.5351,28.6058,225100.0
2014-02-03 13:00:00,36.42,36.43,36.16,36.2,266000.0,28.5979,28.6058,28.3938,28.4252,266000.0
2014-02-03 13:30:00,36.2,36.2,36.0,36.14,292900.0,28.4252,28.4252,28.2681,28.3781,292900.0
2014-02-03 14:00:00,36.14,36.36,36.13,36.25,227800.0,28.3781,28.5508,28.3702,28.4644,227800.0
2014-02-03 14:30:00,36.25,36.27,36.0,36.05,232700.0,28.4644,28.4801,28.2681,28.3074,232700.0
2014-02-03 15:00:00,36.04,36.12,36.01,36.01,315500.0,28.2995,28.3624,28.276,28.276,315500.0
2014-02-03 15:30:00,36.02,36.07,35.94,36.03,1123400.0,28.2838,28.3231,28.221,28.2917,1123400.0
2014-02-04 09:30:00,36.26,36.52,36.18,36.33,392200.0,28.4723,28.6765,28.4095,28.5273,392200.0
2014-02-04 10:00:00,36.35,36.36,36.04,36.07,383700.0,28.543,28.5508,28.2995,28.3231,383700.0
2014-02-04 10:30:00,36.08,36.22,36.07,36.13,226100.0,28.331,28.4409,28.3231,28.3702,226100.0
2014-02-04 11:00:00,36.13,36.14,36.02,36.03,216700.0,28.3702,28.3781,28.2838,28.2917,216700.0
2014-02-04 11:30:00,36.03,36.05,35.79,35.91,382800.0,28.2917,28.3074,28.1032,28.1975,382800.0
2014-02-04 12:00:00,35.9,35.92,35.7,35.74,301600.0,28.1896,28.2053,28.0326,28.064,301600.0
2014-02-04 12:30:00,35.75,35.93,35.73,35.74,167700.0,28.0718,28.2132,28.0561,28.064,167700.0
2014-02-04 13:00:00,35.74,35.86,35.65,35.77,215600.0,28.064,28.1582,27.9933,28.0875,215600.0
2014-02-04 13:30:00,35.77,35.81,35.65,35.74,435900.0,28.0875,28.1189,27.9933,28.064,435900.0
2014-02-04 14:00:00,35.74,35.74,35.59,35.61,379900.0,28.064,28.064,27.9462,27.9619,379900.0
2014-02-04 14:30:00,35.61,35.66,35.49,35.53,442600.0,27.9619,28.0012,27.8677,27.8991,442600.0
2014-02-04 15:00:00,35.52,35.55,35.22,35.22,559500.0,27.8912,27.9148,27.6557,27.6557,559500.0
2014-02-04 15:30:00,35.22,35.49,35.21,35.46,1332800.0,27.6557,27.8677,27.6478,27.8441,1332800.0
2014-02-05 09:30:00,35.44,35.59,35.25,35.32,363700.0,27.8284,27.9462,27.6792,27.7342,363700.0
2014-02-05 10:00:00,35.32,35.53,35.31,35.47,347400.0,27.7342,27.8991,27.7263,27.852,347400.0
2014-02-05 10:30:00,35.48,35.66,35.45,35.54,218000.0,27.8598,28.0012,27.8363,27.9069,218000.0
2014-02-05 11:00:00,35.53,35.67,35.43,35.66,180400.0,27.8991,28.009,27.8206,28.0012,180400.0
2014-02-05 11:30:00,35.66,35.86,35.63,35.8,164100.0,28.0012,28.1582,27.9776,28.1111,164100.0
2014-02-05 12:00:00,35.8,35.8,35.45,35.45,278600.0,28.1111,28.1111,27.8363,27.8363,278600.0
2014-02-05 12:30:00,35.45,35.52,35.44,35.5,193100.0,27.8363,27.8912,27.8284,27.8755,193100.0
2014-02-05 13:00:00,35.49,35.74,35.49,35.73,413200.0,27.8677,28.064,27.8677,28.0561,413200.0
2014-02-05 13:30:00,35.74,35.8,35.67,35.69,189600.0,28.064,28.1111,28.009,28.0247,189600.0
2014-02-05 14:00:00,35.69,35.7,35.59,35.66,126900.0,28.0247,28.0326,27.9462,28.0012,126900.0
2014-02-05 14:30:00,35.66,35.67,35.54,35.57,145800.0,28.0012,28.009,27.9069,27.9305,145800.0
2014-02-05 15:00:00,35.57,35.69,35.55,35.69,189800.0,27.9305,28.0247,27.9148,28.0247,189800.0
2014-02-05 15:30:00,35.69,35.7,35.58,35.59,506600.0,28.0247,28.0326,27.9383,27.9462,506600.0
2014-02-06 09:30:00,35.65,35.97,35.63,35.67,259800.0,27.9933,28.2446,27.9776,28.009,259800.0
2014-02-06 10:00:00,35.67,35.68,35.57,35.64,305200.0,28.009,28.0169,27.9305,27.9855,305200.0
2014-02-06 10:30:00,35.64,35.65,35.38,35.51,256300.0,27.9855,27.9933,27.7813,27.8834,256300.0
2014-02-06 11:00:00,35.51,35.61,35.5,35.57,229000.0,27.8834,27.9619,27.8755,27.9305,229000.0
2014-02-06 11:30:00,35.57,35.7,35.57,35.64,120100.0,27.9305,28.0326,27.9305,27.9855,120100.0
2014-02-06 12:00:00,35.63,35.68,35.62,35.67,93600.0,27.9776,28.0169,27.9698,28.009,93600.0
2014-02-06 12:30:00,35.67,35.68,35.56,35.56,137400.0,28.009,28.0169,27.9226,27.9226,137400.0
2014-02-06 13:00:00,35.56,35.65,35.46,35.46,102300.0,27.9226,27.9933,27.8441,27.8441,102300.0
2014-02-06 13:30:00,35.47,35.68,35.47,35.68,153700.0,27.852,28.0169,27.852,28.0169,153700.0
2014-02-06 14:00:00,35.68,35.71,35.63,35.67,182400.0,28.0169,28.0404,27.9776,28.009,182400.0
2014-02-06 14:30:00,35.67,35.68,35.62,35.68,136500.0,28.009,28.0169,27.9698,28.0169,136500.0
2014-02-06 15:00:00,35.68,35.68,35.63,35.65,170800.0,28.0169,28.0169,27.9776,27.9933,170800.0
2014-02-06 15:30:00,35.65,35.72,35.63,35.69,591200.0,27.9933,28.0483,27.9776,28.0247,591200.0
2014-02-07 09:30:00,35.74,36.09,35.54,36.07,349800.0,28.064,28.3388,27.9069,28.3231,349800.0
2014-02-07 10:00:00,36.07,36.29,35.96,36.16,446400.0,28.3231,28.4959,28.2367,28.3938,446400.0
2014-02-07 10:30:00,36.16,36.3,36.11,36.25,283300.0,28.3938,28.5037,28.3545,28.4644,283300.0
2014-02-07 11:00:00,36.24,36.24,36.02,36.06,214400.0,28.4566,28.4566,28.2838,28.3153,214400.0
2014-02-07 11:30:00,36.06,36.07,36.0,36.05,129000.0,28.3153,28.3231,28.2681,28.3074,129000.0
2014-02-07 12:00:00,36.05,36.05,35.86,35.88,110200.0,28.3074,28.3074,28.1582,28.1739,110200.0
2014-02-07 12:30:00,35.89,35.93,35.86,35.91,74400.0,28.1818,28.2132,28.1582,28.1975,74400.0
2014-02-07 13:00:00,35.92,36.01,35.91,35.99,144000.0,28.2053,28.276,28.1975,28.2603,144000.0
2014-02-07 13:30:00,35.98,36.12,35.98,36.06,103200.0,28.2524,28.3624,28.2524,28.3153,103200.0
2014-02-07 14:00:00,36.06,36.06,35.9,35.91,100500.0,28.3153,28.3153,28.1896,28.1975,100500.0
2014-02-07 14:30:00,35.9,35.96,35.87,35.95,122500.0,28.1896,28.2367,28.1661,28.2289,122500.0
2014-02-07 15:00:00,35.96,36.16,35.96,36.07,248000.0,28.2367,28.3938,28.2367,28.3231,248000.0
2014-02-07 15:30:00,36.07,36.14,36.06,36.08,521500.0,28.3231,28.3781,28.3153,28.331,521500.0
2014-02-10 09:30:00,36.09,36.33,35.99,36.23,295500.0,28.3388,28.5273,28.2603,28.4487,295500.0
2014-02-10 10:00:00,36.22,36.35,36.07,36.28,246900.0,28.4409,28.543,28.3231,28.488,246900.0
2014-02-10 10:30:00,36.27,36.37,36.04,36.31,407500.0,28.4801,28.5587,28.2995,28.5116,407500.0
2014-02-10 11:00:00,36.32,36.37,36.24,36.33,141800.0,28.5194,28.5587,28.4566,28.5273,141800.0
2014-02-10 11:30:00,36.33,36.5,36.33,36.5,177700.0,28.5273,28.6607,28.5273,28.6607,177700.0
2014-02-10 12:00:00,36.5,36.55,36.38,36.41,221500.0,28.6607,28.7,28.5665,28.5901,221500.0
2014-02-10 12:30:00,36.42,36.51,36.42,36.46,99000.0,28.5979,28.6686,28.5979,28.6293,99000.0
2014-02-10 13:00:00,36.45,36.53,36.42,36.45,156200.0,28.6215,28.6843,28.5979,28.6215,156200.0
2014-02-10 13:30:00,36.45,36.51,36.42,36.5,109900.0,28.6215,28.6686,28.5979,28.6607,109900.0
2014-02-10 14:00:00,36.5,36.56,36.49,36.55,130400.0,28.6607,28.7079,28.6529,28.7,130400.0
2014-02-10 14:30:00,36.55,36.62,36.55,36.59,202200.0,28.7,28.755,28.7,28.7314,202200.0
2014-02-10 15:00:00,36.59,36.6,36.49,36.52,219200.0,28.7314,28.7393,28.6529,28.6765,219200.0
2014-02-10 15:30:00,36.52,36.55,36.5,36.54,517800.0,28.6765,28.7,28.6607,28.6922,517800.0
2014-02-11 09:30:00,36.45,36.5,36.23,36.23,326000.0,28.6215,28.6607,28.4487,28.4487,326000.0
2014-02-11 10:00:00,36.23,36.44,36.15,36.39,236900.0,28.4487,28.6136,28.3859,28.5744,236900.0
2014-02-11 10:30:00,36.39,36.6,36.37,36.59,207300.0,28.5744,28.7393,28.5587,28.7314,207300.0
2014-02-11 11:00:00,36.58,36.63,36.46,36.5,297100.0,28.7236,28.7628,28.6293,28.6607,297100.0
2014-02-11 11:30:00,36.5,36.57,36.43,36.44,233600.0,28.6607,28.7157,28.6058,28.6136,233600.0
2014-02-11 12:00:00,36.45,36.51,36.36,36.5,170400.0,28.6215,28.6686,28.5508,28.6607,170400.0
2014-02-11 12:30:00,36.5,36.55,36.44,36.45,283300.0,28.6607,28.7,28.6136,28.6215,283300.0
2014-02-11 13:00:00,36.45,36.55,36.45,36.51,263100.0,28.6215,28.7,28.6215,28.6686,263100.0
2014-02-11 13:30:00,36.52,36.56,36.47,36.52,168600.0,28.6765,28.7079,28.6372,28.6765,168600.0
2014-02-11 14:00:00,36.52,36.57,36.46,36.54,170200.0,28.6765,28.7157,28.6293,28.6922,170200.0
2014-02-11 14:30:00,36.54,36.58,36.51,36.57,168800.0,28.6922,28.7236,28.6686,28.7157,168800.0
2014-02-11 15:00:00,36.57,36.7,36.56,36.67,286700.0,28.7157,28.8178,28.7079,28.7942,286700.0
2014-02-11 15:30:00,36.66,36.77,36.65,36.75,546300.0,28.7864,28.8728,28.7785,28.8571,546300.0
2014-02-12 09:30:00,36.73,36.99,36.49,36.91,255600.0,28.8414,29.0455,28.6529,28.9827,255600.0
2014-02-12 10:00:00,36.91,36.92,36.6,36.67,157200.0,28.9827,28.9905,28.7393,28.7942,157200.0
2014-02-12 10:30:00,36.67,36.91,36.57,36.9,258600.0,28.7942,28.9827,28.7157,28.9748,258600.0
2014-02-12 11:00:00,36.9,36.97,36.87,36.88,222700.0,28.9748,29.0298,28.9513,28.9591,222700.0
2014-02-12 11:30:00,36.88,36.97,36.82,36.9,252800.0,28.9591,29.0298,28.912,28.9748,252800.0
2014-02-12 12:00:00,36.9,37.0,36.88,37.0,133600.0,28.9748,29.0534,28.9591,29.0534,133600.0
2014-02-12 12:30:00,37.0,37.0,36.88,36.92,122400.0,29.0534,29.0534,28.9591,28.9905,122400.0
2014-02-12 13:00:00,36.93,37.16,36.92,37.11,151700.0,28.9984,29.179,28.9905,29.1397,151700.0
2014-02-12 13:30:00,37.11,37.13,37.02,37.08,177300.0,29.1397,29.1554,29.0691,29.1162,177300.0
2014-02-12 14:00:00,37.07,37.07,36.89,36.9,160900.0,29.1083,29.1083,28.967,28.9748,160900.0
2014-02-12 14:30:00,36.89,36.9,36.82,36.86,126400.0,28.967,28.9748,28.912,28.9434,126400.0
2014-02-12 15:00:00,36.86,36.88,36.8,36.84,161800.0,28.9434,28.9591,28.8963,28.9277,161800.0
2014-02-12 15:30:00,36.83,36.89,36.75,36.88,564500.0,28.9199,28.967,28.8571,28.9591,564500.0
2014-02-13 09:30:00,36.78,37.27,36.73,37.1,235400.0,28.8806,29.2654,28.8414,29.1319,235400.0
2014-02-13 10:00:00,37.11,37.19,36.98,37.18,225400.0,29.1397,29.2026,29.0377,29.1947,225400.0
2014-02-13 10:30:00,37.19,37.46,37.17,37.42,321500.0,29.2026,29.4146,29.1869,29.3832,321500.0
2014-02-13 11:00:00,37.42,37.45,37.29,37.33,228600.0,29.3832,29.4067,29.2811,29.3125,228600.0
2014-02-13 11:30:00,37.33,37.41,37.18,37.22,124900.0,29.3125,29.3753,29.1947,29.2261,124900.0
2014-02-13 12:00:00,37.21,37.3,37.15,37.19,104300.0,29.2183,29.2889,29.1711,29.2026,104300.0
2014-02-13 12:30:00,37.19,37.23,37.16,37.19,81300.0,29.2026,29.234,29.179,29.2026,81300.0
2014-02-13 13:00:00,37.18,37.36,37.18,37.33,102700.0,29.1947,29.336,29.1947,29.3125,102700.0
2014-02-13 13:30:00,37.32,37.5,37.3,37.5,159400.0,29.3046,29.446,29.2889,29.446,159400.0
2014-02-13 14:00:00,37.49,37.6,37.45,37.57,251000.0,29.4381,29.5245,29.4067,29.5009,251000.0
2014-02-13 14:30:00,37.57,37.62,37.46,37.57,159000.0,29.5009,29.5402,29.4146,29.5009,159000.0
2014-02-13 15:00:00,37.58,37.61,37.48,37.49,214700.0,29.5088,29.5324,29.4303,29.4381,214700.0
2014-02-13 15:30:00,37.49,37.53,37.47,37.48,498900.0,29.4381,29.4695,29.4224,29.4303,498900.0
2014-02-14 09:30:00,37.47,37.56,37.23,37.38,200700.0,29.4224,29.4931,29.234,29.3517,200700.0
2014-02-14 10:00:00,37.39,37.55,37.23,37.48,139800.0,29.3596,29.4852,29.234,29.4303,139800.0
2014-02-14 10:30:00,37.49,37.53,37.42,37.43,124500.0,29.4381,29.4695,29.3832,29.391,124500.0
2014-02-14 11:00:00,37.43,37.55,37.43,37.48,98600.0,29.391,29.4852,29.391,29.4303,98600.0
2014-02-14 11:30:00,37.48,37.51,37.42,37.47,78600.0,29.4303,29.4538,29.3832,29.4224,78600.0
2014-02-14 12:00:00,37.48,37.48,37.4,37.41,105900.0,29.4303,29.4303,29.3675,29.3753,105900.0
2014-02-14 12:30:00,37.4,37.45,37.37,37.37,65900.0,29.3675,29.4067,29.3439,29.3439,65900.0
2014-02-14 13:00:00,37.38,37.46,37.38,37.45,58900.0,29.3517,29.4146,29.3517,29.4067,58900.0
2014-02-14 13:30:00,37.45,37.53,37.44,37.49,82900.0,29.4067,29.4695,29.3989,29.4381,82900.0
2014-02-14 14:00:00,37.5,37.61,37.49,37.59,119200.0,29.446,29.5324,29.4381,29.5166,119200.0
2014-02-14 14:30:00,37.59,37.67,37.57,37.65,129500.0,29.5166,29.5795,29.5009,29.5638,129500.0
2014-02-14 15:00:00,37.64,37.65,37.61,37.63,95600.0,29.5559,29.5638,29.5324,29.5481,95600.0
2014-02-14 15:30:00,37.63,37.73,37.62,37.72,482500.0,29.5481,29.6266,29.5402,29.6187,482500.0
2014-02-18 09:30:00,37.95,38.52,37.88,38.41,538100.0,29.7993,30.2469,29.7444,30.1605,538100.0
2014-02-18 10:00:00,38.41,38.53,38.25,38.44,234500.0,30.1605,30.2548,30.0349,30.1841,234500.0
2014-02-18 10:30:00,38.44,38.45,38.21,38.27,194400.0,30.1841,30.1919,30.0035,30.0506,194400.0
2014-02-18 11:00:00,38.26,38.27,38.06,38.14,231200.0,30.0427,30.0506,29.8857,29.9485,231200.0
2014-02-18 11:30:00,38.14,38.28,38.13,38.13,191000.0,29.9485,30.0585,29.9407,29.9407,191000.0
2014-02-18 12:00:00,38.12,38.16,38.08,38.16,105400.0,29.9328,29.9642,29.9014,29.9642,105400.0
2014-02-18 12:30:00,38.16,38.28,38.15,38.19,95500.0,29.9642,30.0585,29.9564,29.9878,95500.0
2014-02-18 13:00:00,38.19,38.21,38.1,38.12,85000.0,29.9878,30.0035,29.9171,29.9328,85000.0
2014-02-18 13:30:00,38.11,38.25,38.09,38.23,184600.0,29.925,30.0349,29.9093,30.0192,184600.0
2014-02-18 14:00:00,38.22,38.39,38.21,38.35,117700.0,30.0113,30.1448,30.0035,30.1134,117700.0
2014-02-18 14:30:00,38.34,38.36,38.28,38.35,136900.0,30.1056,30.1213,30.0585,30.1134,136900.0
2014-02-18 15:00:00,38.35,38.41,38.34,38.41,176900.0,30.1134,30.1605,30.1056,30.1605,176900.0
2014-02-18 15:30:00,38.41,38.42,38.32,38.34,324200.0,30.1605,30.1684,30.0899,30.1056,324200.0
2014-02-19 09:30:00,38.25,38.27,37.97,38.06,175300.0,30.0349,30.0506,29.815,29.8857,175300.0
2014-02-19 10:00:00,38.06,38.06,37.94,38.05,216500.0,29.8857,29.8857,29.7915,29.8779,216500.0
2014-02-19 10:30:00,38.04,38.11,37.95,38.11,270200.0,29.87,29.925,29.7993,29.925,270200.0
2014-02-19 11:00:00,38.11,38.19,38.07,38.15,271900.0,29.925,29.9878,29.8936,29.9564,271900.0
2014-02-19 11:30:00,38.16,38.24,38.15,38.15,149900.0,29.9642,30.027,29.9564,29.9564,149900.0
2014-02-19 12:00:00,38.15,38.2,38.08,38.16,175800.0,29.9564,29.9956,29.9014,29.9642,175800.0
2014-02-19 12:30:00,38.15,38.22,38.15,38.22,80500.0,29.9564,30.0113,29.9564,30.0113,80500.0
2014-02-19 13:00:00,38.22,38.28,38.16,38.25,84900.0,30.0113,30.0585,29.9642,30.0349,84900.0
2014-02-19 13:30:00,38.26,38.29,38.23,38.26,94400.0,30.0427,30.0663,30.0192,30.0427,94400.0
2014-02-19 14:00:00,38.26,38.41,38.25,38.35,133200.0,30.0427,30.1605,30.0349,30.1134,133200.0
2014-02-19 14:30:00,38.36,38.41,38.31,38.36,153600.0,30.1213,30.1605,30.082,30.1213,153600.0
2014-02-19 15:00:00,38.36,38.38,38.25,38.26,229900.0,30.1213,30.137,30.0349,30.0427,229900.0
2014-02-19 15:30:00,38.26,38.31,38.22,38.3,500900.0,30.0427,30.082,30.0113,30.0742,500900.0
2014-02-20 09:30:00,38.31,38.71,38.31,38.71,274400.0,30.082,30.3961,30.082,30.3961,274400.0
2014-02-20 10:00:00,38.69,38.86,38.56,38.83,332100.0,30.3804,30.5139,30.2783,30.4903,332100.0
2014-02-20 10:30:00,38.83,38.94,38.77,38.8,242100.0,30.4903,30.5767,30.4432,30.4668,242100.0
2014-02-20 11:00:00,38.8,38.82,38.61,38.63,217900.0,30.4668,30.4825,30.3176,30.3333,217900.0
2014-02-20 11:30:00,38.63,38.71,38.57,38.71,135600.0,30.3333,30.3961,30.2862,30.3961,135600.0
2014-02-20 12:00:00,38.71,38.86,38.7,38.84,153700.0,30.3961,30.5139,30.3882,30.4982,153700.0
2014-02-20 12:30:00,38.84,38.89,38.81,38.88,141800.0,30.4982,30.5374,30.4746,30.5296,141800.0
2014-02-20 13:00:00,38.89,39.03,38.88,39.02,269100.0,30.5374,30.6474,30.5296,30.6395,269100.0
2014-02-20 13:30:00,39.01,39.05,38.95,39.02,168000.0,30.6317,30.6631,30.5846,30.6395,168000.0
2014-02-20 14:00:00,39.02,39.18,38.98,39.18,252500.0,30.6395,30.7652,30.6081,30.7652,252500.0
2014-02-20 14:30:00,39.18,39.25,39.13,39.19,172100.0,30.7652,30.8201,30.7259,30.773,172100.0
2014-02-20 15:00:00,39.2,39.31,39.19,39.29,202600.0,30.7809,30.8672,30.773,30.8515,202600.0
2014-02-20 15:30:00,39.29,39.3,39.16,39.17,777500.0,30.8515,30.8594,30.7495,30.7573,777500.0
2014-02-21 09:30:00,39.3,39.32,38.99,39.07,228600.0,30.8594,30.8751,30.616,30.6788,228600.0
2014-02-21 10:00:00,39.08,39.08,38.52,38.63,487000.0,30.6866,30.6866,30.2469,30.3333,487000.0
2014-02-21 10:30:00,38.63,39.02,38.63,38.91,264900.0,30.3333,30.6395,30.3333,30.5531,264900.0
2014-02-21 11:00:00,38.91,38.93,38.77,38.88,217400.0,30.5531,30.5688,30.4432,30.5296,217400.0
2014-02-21 11:30:00,38.88,38.89,38.68,38.71,202300.0,30.5296,30.5374,30.3725,30.3961,202300.0
2014-02-21 12:00:00,38.72,38.9,38.71,38.75,143500.0,30.404,30.5453,30.3961,30.4275,143500.0
2014-02-21 12:30:00,38.75,38.75,38.61,38.7,127400.0,30.4275,30.4275,30.3176,30.3882,127400.0
2014-02-21 13:00:00,38.69,38.72,38.55,38.59,105700.0,30.3804,30.404,30.2705,30.3019,105700.0
2014-02-21 13:30:00,38.59,38.62,38.48,38.62,147100.0,30.3019,30.3254,30.2155,30.3254,147100.0
2014-02-21 14:00:00,38.62,38.68,38.58,38.68,255700.0,30.3254,30.3725,30.294,30.3725,255700.0
2014-02-21 14:30:00,38.67,38.78,38.64,38.78,283000.0,30.3647,30.4511,30.3411,30.4511,283000.0
2014-02-21 15:00:00,38.77,39.03,38.75,39.0,266900.0,30.4432,30.6474,30.4275,30.6238,266900.0
2014-02-21 15:30:00,39.0,39.02,38.88,38.92,481700.0,30.6238,30.6395,30.5296,30.561,481700.0
2014-02-24 09:30:00,39.0,39.19,38.67,38.68,302600.0,30.6238,30.773,30.3647,30.3725,302600.0
2014-02-24 10:00:00,38.68,38.69,38.51,38.54,304600.0,30.3725,30.3804,30.2391,30.2626,304600.0
2014-02-24 10:30:00,38.54,38.75,38.51,38.74,220900.0,30.2626,30.4275,30.2391,30.4197,220900.0
2014-02-24 11:00:00,38.73,39.04,38.73,39.0,183500.0,30.4118,30.6552,30.4118,30.6238,183500.0
2014-02-24 11:30:00,38.99,39.17,38.97,39.02,145500.0,30.616,30.7573,30.6003,30.6395,145500.0
2014-02-24 12:00:00,39.01,39.03,38.86,38.93,211000.0,30.6317,30.6474,30.5139,30.5688,211000.0
2014-02-24 12:30:00,38.94,38.98,38.92,38.96,94800.0,30.5767,30.6081,30.561,30.5924,94800.0
2014-02-24 13:00:00,38.97,39.02,38.95,39.01,134100.0,30.6003,30.6395,30.5846,30.6317,134100.0
2014-02-24 13:30:00,39.01,39.01,38.91,38.95,77000.0,30.6317,30.6317,30.5531,30.5846,77000.0
2014-02-24 14:00:00,38.96,38.99,38.94,38.99,131300.0,30.5924,30.616,30.5767,30.616,131300.0
2014-02-24 14:30:00,39.0,39.01,38.96,38.96,90200.0,30.6238,30.6317,30.5924,30.5924,90200.0
2014-02-24 15:00:00,38.96,39.01,38.92,38.94,133700.0,30.5924,30.6317,30.561,30.5767,133700.0
2014-02-24 15:30:00,38.93,39.0,38.86,38.87,388500.0,30.5688,30.6238,30.5139,30.5217,388500.0
2014-02-25 09:30:00,39.02,39.54,39.02,39.36,391800.0,30.6395,31.0478,30.6395,30.9065,391800.0
2014-02-25 10:00:00,39.36,39.41,39.15,39.21,485200.0,30.9065,30.9458,30.7416,30.7887,485200.0
2014-02-25 10:30:00,39.21,39.26,39.15,39.22,164200.0,30.7887,30.828,30.7416,30.7966,164200.0
2014-02-25 11:00:00,39.23,39.23,39.05,39.06,283700.0,30.8044,30.8044,30.6631,30.6709,283700.0
2014-02-25 11:30:00,39.06,39.17,39.0,39.17,155000.0,30.6709,30.7573,30.6238,30.7573,155000.0
2014-02-25 12:00:00,39.17,39.21,39.16,39.18,96900.0,30.7573,30.7887,30.7495,30.7652,96900.0
2014-02-25 12:30:00,39.18,39.27,39.17,39.23,82400.0,30.7652,30.8358,30.7573,30.8044,82400.0
2014-02-25 13:00:00,39.23,39.25,39.2,39.23,190200.0,30.8044,30.8201,30.7809,30.8044,190200.0
2014-02-25 13:30:00,39.23,39.26,39.17,39.18,66200.0,30.8044,30.828,30.7573,30.7652,66200.0
2014-02-25 14:00:00,39.18,39.19,39.05,39.09,201800.0,30.7652,30.773,30.6631,30.6945,201800.0
2014-02-25 14:30:00,39.09,39.18,39.05,39.17,331100.0,30.6945,30.7652,30.6631,30.7573,331100.0
2014-02-25 15:00:00,39.17,39.19,38.98,38.99,221900.0,30.7573,30.773,30.6081,30.616,221900.0
2014-02-25 15:30:00,38.99,39.02,38.87,38.95,734000.0,30.616,30.6395,30.5217,30.5846,734000.0
2014-02-26 09:30:00,38.96,39.4,38.89,39.2,352000.0,30.6511,30.9972,30.596,30.8399,352000.0
2014-02-26 10:00:00,39.21,39.45,39.13,39.44,350900.0,30.8478,31.0366,30.7848,31.0287,350900.0
2014-02-26 10:30:00,39.44,39.45,39.25,39.31,272900.0,31.0287,31.0366,30.8792,30.9264,272900.0
2014-02-26 11:00:00,39.3,39.31,39.23,39.29,168600.0,30.9186,30.9264,30.8635,30.9107,168600.0
2014-02-26 11:30:00,39.3,39.33,39.24,39.32,143400.0,30.9186,30.9422,30.8714,30.9343,143400.0
2014-02-26 12:00:00,39.32,39.34,39.29,39.32,69000.0,30.9343,30.95,30.9107,30.9343,69000.0
2014-02-26 12:30:00,39.33,39.35,39.3,39.3,91400.0,30.9422,30.9579,30.9186,30.9186,91400.0
2014-02-26 13:00:00,39.3,39.3,39.16,39.25,124300.0,30.9186,30.9186,30.8084,30.8792,124300.0
2014-02-26 13:30:00,39.25,39.38,39.25,39.27,171600.0,30.8792,30.9815,30.8792,30.895,171600.0
2014-02-26 14:00:00,39.27,39.3,39.02,39.02,198300.0,30.895,30.9186,30.6983,30.6983,198300.0
2014-02-26 14:30:00,39.02,39.07,38.98,39.03,123000.0,30.6983,30.7376,30.6668,30.7061,123000.0
2014-02-26 15:00:00,39.04,39.11,39.02,39.09,199700.0,30.714,30.7691,30.6983,30.7533,199700.0
2014-02-26 15:30:00,39.09,39.14,39.07,39.11,358100.0,30.7533,30.7927,30.7376,30.7691,358100.0
2014-02-27 09:30:00,39.05,39.24,38.84,38.97,370100.0,30.7219,30.8714,30.5567,30.6589,370100.0
2014-02-27 10:00:00,38.98,39.1,38.9,39.0,236400.0,30.6668,30.7612,30.6039,30.6825,236400.0
2014-02-27 10:30:00,39.0,39.09,38.83,38.86,207400.0,30.6825,30.7533,30.5488,30.5724,207400.0
2014-02-27 11:00:00,38.86,38.96,38.83,38.95,134400.0,30.5724,30.6511,30.5488,30.6432,134400.0
2014-02-27 11:30:00,38.96,39.08,38.96,39.03,107800.0,30.6511,30.7455,30.6511,30.7061,107800.0
2014-02-27 12:00:00,39.04,39.17,39.03,39.13,225200.0,30.714,30.8163,30.7061,30.7848,225200.0
2014-02-27 12:30:00,39.14,39.17,39.08,39.16,87900.0,30.7927,30.8163,30.7455,30.8084,87900.0
2014-02-27 13:00:00,39.16,39.2,39.15,39.18,78100.0,30.8084,30.8399,30.8006,30.8242,78100.0
2014-02-27 13:30:00,39.17,39.25,38.86,38.86,181500.0,30.8163,30.8792,30.5724,30.5724,181500.0
2014-02-27 14:00:00,38.86,38.94,38.61,38.61,388200.0,30.5724,30.6353,30.3757,30.3757,388200.0
2014-02-27 14:30:00,38.62,38.97,38.58,38.97,387500.0,30.3836,30.6589,30.3521,30.6589,387500.0
2014-02-27 15:00:00,38.97,39.01,38.9,38.95,281200.0,30.6589,30.6904,30.6039,30.6432,281200.0
2014-02-27 15:30:00,38.96,38.96,38.8,38.91,605100.0,30.6511,30.6511,30.5252,30.6117,605100.0
2014-02-28 09:30:00,38.92,39.22,38.9,39.18,275600.0,30.6196,30.8556,30.6039,30.8242,275600.0
2014-02-28 10:00:00,39.18,39.34,39.16,39.31,380200.0,30.8242,30.95,30.8084,30.9264,380200.0
2014-02-28 10:30:00,39.3,39.48,39.29,39.31,161100.0,30.9186,31.0602,30.9107,30.9264,161100.0
2014-02-28 11:00:00,39.31,39.34,39.1,39.1,216800.0,30.9264,30.95,30.7612,30.7612,216800.0
2014-02-28 11:30:00,39.1,39.32,39.09,39.31,108500.0,30.7612,30.9343,30.7533,30.9264,108500.0
2014-02-28 12:00:00,39.3,39.4,39.28,39.34,110400.0,30.9186,30.9972,30.9028,30.95,110400.0
2014-02-28 12:30:00,39.34,39.44,39.34,39.37,108900.0,30.95,31.0287,30.95,30.9736,108900.0
2014-02-28 13:00:00,39.37,39.53,39.34,39.49,109200.0,30.9736,31.0995,30.95,31.068,109200.0
2014-02-28 13:30:00,39.5,39.52,39.41,39.5,151500.0,31.0759,31.0916,31.0051,31.0759,151500.0
2014-02-28 14:00:00,39.5,39.51,39.43,39.51,143100.0,31.0759,31.0838,31.0208,31.0838,143100.0
2014-02-28 14:30:00,39.51,39.55,39.48,39.53,282600.0,31.0838,31.1152,31.0602,31.0995,282600.0
2014-02-28 15:00:00,39.52,39.52,39.3,39.34,236700.0,31.0916,31.0916,30.9186,30.95,236700.0
2014-02-28 15:30:00,39.34,39.47,39.34,39.45,426700.0,30.95,31.0523,30.95,31.0366,426700.0
2014-03-03 09:30:00,38.89,39.05,38.35,38.5,481100.0,30.596,30.7219,30.1712,30.2892,481100.0
2014-03-03 10:00:00,38.5,38.62,38.45,38.58,458800.0,30.2892,30.3836,30.2498,30.3521,458800.0
2014-03-03 10:30:00,38.58,38.66,38.49,38.54,364600.0,30.3521,30.4151,30.2813,30.3206,364600.0
2014-03-03 11:00:00,38.55,38.64,38.3,38.53,218600.0,30.3285,30.3993,30.1318,30.3128,218600.0
2014-03-03 11:30:00,38.52,38.53,38.37,38.41,229600.0,30.3049,30.3128,30.1869,30.2184,229600.0
2014-03-03 12:00:00,38.42,38.55,38.33,38.39,211400.0,30.2262,30.3285,30.1554,30.2026,211400.0
2014-03-03 12:30:00,38.39,38.45,38.35,38.42,246800.0,30.2026,30.2498,30.1712,30.2262,246800.0
2014-03-03 13:00:00,38.41,38.66,38.41,38.63,153500.0,30.2184,30.4151,30.2184,30.3915,153500.0
2014-03-03 13:30:00,38.63,38.72,38.6,38.67,178400.0,30.3915,30.4623,30.3678,30.4229,178400.0
2014-03-03 14:00:00,38.68,38.7,38.65,38.66,188800.0,30.4308,30.4465,30.4072,30.4151,188800.0
2014-03-03 14:30:00,38.65,38.73,38.63,38.65,191300.0,30.4072,30.4701,30.3915,30.4072,191300.0
2014-03-03 15:00:00,38.65,38.69,38.61,38.65,252500.0,30.4072,30.4387,30.3757,30.4072,252500.0
2014-03-03 15:30:00,38.66,38.81,38.64,38.81,656300.0,30.4151,30.5331,30.3993,30.5331,656300.0
2014-03-04 09:30:00,39.24,39.58,39.17,39.42,314800.0,30.8714,31.1388,30.8163,31.013,314800.0
2014-03-04 10:00:00,39.42,39.57,39.31,39.51,314200.0,31.013,31.131,30.9264,31.0838,314200.0
2014-03-04 10:30:00,39.52,39.69,39.52,39.69,177500.0,31.0916,31.2254,31.0916,31.2254,177500.0
2014-03-04 11:00:00,39.69,39.73,39.53,39.55,270300.0,31.2254,31.2569,31.0995,31.1152,270300.0
2014-03-04 11:30:00,39.56,39.72,39.55,39.69,146200.0,31.1231,31.249,31.1152,31.2254,146200.0
2014-03-04 12:00:00,39.7,39.71,39.55,39.67,227500.0,31.2333,31.2411,31.1152,31.2097,227500.0
2014-03-04 12:30:00,39.67,39.68,39.58,39.63,108800.0,31.2097,31.2175,31.1388,31.1782,108800.0
2014-03-04 13:00:00,39.63,39.66,39.59,39.66,118400.0,31.1782,31.2018,31.1467,31.2018,118400.0
2014-03-04 13:30:00,39.66,39.71,39.54,39.54,148800.0,31.2018,31.2411,31.1074,31.1074,148800.0
2014-03-04 14:00:00,39.54,39.58,39.4,39.54,208300.0,31.1074,31.1388,30.9972,31.1074,208300.0
2014-03-04 14:30:00,39.54,39.58,39.49,39.54,128500.0,31.1074,31.1388,31.068,31.1074,128500.0
2014-03-04 15:00:00,39.55,39.63,39.54,39.59,227500.0,31.1152,31.1782,31.1074,31.1467,227500.0
2014-03-04 15:30:00,39.6,39.68,39.55,39.6,702900.0,31.1546,31.2175,31.1152,31.1546,702900.0
2014-03-05 09:30:00,39.73,39.98,39.63,39.97,364200.0,31.2569,31.4535,31.1782,31.4457,364200.0
2014-03-05 10:00:00,39.96,40.27,39.92,40.27,441800.0,31.4378,31.6817,31.4063,31.6817,441800.0
2014-03-05 10:30:00,40.28,40.62,40.25,40.62,291200.0,31.6896,31.957,31.666,31.957,291200.0
2014-03-05 11:00:00,40.62,40.8,40.58,40.66,509700.0,31.957,32.0987,31.9256,31.9885,509700.0
2014-03-05 11:30:00,40.66,40.77,40.61,40.66,299300.0,31.9885,32.0751,31.9492,31.9885,299300.0
2014-03-05 12:00:00,40.66,40.66,40.36,40.42,303300.0,31.9885,31.9885,31.7525,31.7997,303300.0
2014-03-05 12:30:00,40.43,40.54,40.36,40.46,219200.0,31.8076,31.8941,31.7525,31.8312,219200.0
2014-03-05 13:00:00,40.47,40.49,40.25,40.33,290500.0,31.839,31.8548,31.666,31.7289,290500.0
2014-03-05 13:30:00,40.32,40.33,40.22,40.26,323100.0,31.721,31.7289,31.6424,31.6738,323100.0
2014-03-05 14:00:00,40.26,40.32,40.22,40.3,283400.0,31.6738,31.721,31.6424,31.7053,283400.0
2014-03-05 14:30:00,40.3,40.34,40.26,40.29,171800.0,31.7053,31.7368,31.6738,31.6974,171800.0
2014-03-05 15:00:00,40.29,40.35,40.27,40.3,301300.0,31.6974,31.7446,31.6817,31.7053,301300.0
2014-03-05 15:30:00,40.31,40.43,40.3,40.43,751300.0,31.7132,31.8076,31.7053,31.8076,751300.0
2014-03-06 09:30:00,40.42,40.49,40.02,40.21,393100.0,31.7997,31.8548,31.485,31.6345,393100.0
2014-03-06 10:00:00,40.22,40.27,40.16,40.26,327100.0,31.6424,31.6817,31.5952,31.6738,327100.0
2014-03-06 10:30:00,40.27,40.47,40.2,40.24,273100.0,31.6817,31.839,31.6266,31.6581,273100.0
2014-03-06 11:00:00,40.24,40.32,40.23,40.31,146300.0,31.6581,31.721,31.6502,31.7132,146300.0
2014-03-06 11:30:00,40.3,40.36,40.28,40.33,125100.0,31.7053,31.7525,31.6896,31.7289,125100.0
2014-03-06 12:00:00,40.33,40.4,40.29,40.29,105300.0,31.7289,31.784,31.6974,31.6974,105300.0
2014-03-06 12:30:00,40.29,40.3,40.21,40.23,73600.0,31.6974,31.7053,31.6345,31.6502,73600.0
2014-03-06 13:00:00,40.23,40.23,40.16,40.2,107400.0,31.6502,31.6502,31.5952,31.6266,107400.0
2014-03-06 13:30:00,40.2,40.21,40.11,40.16,114300.0,31.6266,31.6345,31.5558,31.5952,114300.0
2014-03-06 14:00:00,40.16,40.3,40.16,40.27,190900.0,31.5952,31.7053,31.5952,31.6817,190900.0
2014-03-06 14:30:00,40.27,40.29,40.23,40.26,130000.0,31.6817,31.6974,31.6502,31.6738,130000.0
2014-03-06 15:00:00,40.26,40.28,40.23,40.28,217600.0,31.6738,31.6896,31.6502,31.6896,217600.0
2014-03-06 15:30:00,40.28,40.32,40.16,40.18,420000.0,31.6896,31.721,31.5952,31.6109,420000.0
2014-03-07 09:30:00,40.27,40.35,40.0,40.13,203900.0,31.6817,31.7446,31.4693,31.5715,203900.0
2014-03-07 10:00:00,40.13,40.25,40.05,40.15,232200.0,31.5715,31.666,31.5086,31.5873,232200.0
2014-03-07 10:30:00,40.15,40.18,40.08,40.08,113000.0,31.5873,31.6109,31.5322,31.5322,113000.0
2014-03-07 11:00:00,40.07,40.07,39.92,40.05,118200.0,31.5243,31.5243,31.4063,31.5086,118200.0
2014-03-07 11:30:00,40.06,40.31,40.04,40.29,99100.0,31.5165,31.7132,31.5007,31.6974,99100.0
2014-03-07 12:00:00,40.29,40.36,40.26,40.32,66100.0,31.6974,31.7525,31.6738,31.721,66100.0
2014-03-07 12:30:00,40.32,40.32,40.23,40.23,52100.0,31.721,31.721,31.6502,31.6502,52100.0
2014-03-07 13:00:00,40.23,40.24,40.12,40.14,66600.0,31.6502,31.6581,31.5637,31.5794,66600.0
2014-03-07 13:30:00,40.13,40.18,40.11,40.17,71400.0,31.5715,31.6109,31.5558,31.603,71400.0
2014-03-07 14:00:00,40.16,40.24,40.13,40.16,74400.0,31.5952,31.6581,31.5715,31.5952,74400.0
2014-03-07 14:30:00,40.17,40.19,40.12,40.16,99300.0,31.603,31.6188,31.5637,31.5952,99300.0
2014-03-07 15:00:00,40.17,40.23,40.09,40.21,143300.0,31.603,31.6502,31.5401,31.6345,143300.0
2014-03-07 15:30:00,40.22,40.29,40.13,40.28,349400.0,31.6424,31.6974,31.5715,31.6896,349400.0
2014-03-10 09:30:00,40.23,40.6,40.07,40.45,196200.0,31.6502,31.9413,31.5243,31.8233,196200.0
2014-03-10 10:00:00,40.45,40.54,40.27,40.33,127100.0,31.8233,31.8941,31.6817,31.7289,127100.0
2014-03-10 10:30:00,40.31,40.36,40.18,40.27,144600.0,31.7132,31.7525,31.6109,31.6817,144600.0
2014-03-10 11:00:00,40.27,40.39,40.2,40.29,177700.0,31.6817,31.7761,31.6266,31.6974,177700.0
2014-03-10 11:30:00,40.29,40.31,40.09,40.15,272700.0,31.6974,31.7132,31.5401,31.5873,272700.0
2014-03-10 12:00:00,40.15,40.25,40.08,40.14,276900.0,31.5873,31.666,31.5322,31.5794,276900.0
2014-03-10 12:30:00,40.14,40.18,40.08,40.1,305400.0,31.5794,31.6109,31.5322,31.5479,305400.0
2014-03-10 13:00:00,40.1,40.16,40.07,40.12,169400.0,31.5479,31.5952,31.5243,31.5637,169400.0
2014-03-10 13:30:00,40.12,40.12,39.92,39.93,93600.0,31.5637,31.5637,31.4063,31.4142,93600.0
2014-03-10 14:00:00,39.92,40.01,39.91,39.98,101800.0,31.4063,31.4771,31.3985,31.4535,101800.0
2014-03-10 14:30:00,39.98,40.08,39.96,40.06,124500.0,31.4535,31.5322,31.4378,31.5165,124500.0
2014-03-10 15:00:00,40.06,40.12,40.02,40.11,147700.0,31.5165,31.5637,31.485,31.5558,147700.0
2014-03-10 15:30:00,40.11,40.25,40.1,40.2,391200.0,31.5558,31.666,31.5479,31.6266,391200.0
2014-03-11 09:30:00,40.28,40.39,40.15,40.24,238000.0,31.6896,31.7761,31.5873,31.6581,238000.0
2014-03-11 10:00:00,40.23,40.24,40.02,40.16,291800.0,31.6502,31.6581,31.485,31.5952,291800.0
2014-03-11 10:30:00,40.16,40.19,40.09,40.1,173500.0,31.5952,31.6188,31.5401,31.5479,173500.0
2014-03-11 11:00:00,40.11,40.11,39.97,40.05,140100.0,31.5558,31.5558,31.4457,31.5086,140100.0
2014-03-11 11:30:00,40.05,40.05,39.92,39.99,98100.0,31.5086,31.5086,31.4063,31.4614,98100.0
2014-03-11 12:00:00,39.99,40.01,39.91,39.95,160300.0,31.4614,31.4771,31.3985,31.4299,160300.0
2014-03-11 12:30:00,39.95,40.0,39.92,39.95,105000.0,31.4299,31.4693,31.4063,31.4299,105000.0
2014-03-11 13:00:00,39.95,39.99,39.9,39.92,98300.0,31.4299,31.4614,31.3906,31.4063,98300.0
2014-03-11 13:30:00,39.91,39.93,39.86,39.91,109500.0,31.3985,31.4142,31.3591,31.3985,109500.0
2014-03-11 14:00:00,39.91,39.94,39.76,39.76,133200.0,31.3985,31.4221,31.2805,31.2805,133200.0
2014-03-11 14:30:00,39.76,39.83,39.71,39.71,187700.0,31.2805,31.3355,31.2411,31.2411,187700.0
2014-03-11 15:00:00,39.71,39.73,39.66,39.66,248600.0,31.2411,31.2569,31.2018,31.2018,248600.0
2014-03-11 15:30:00,39.65,39.76,39.65,39.74,442600.0,31.1939,31.2805,31.1939,31.2647,442600.0
2014-03-12 09:30:00,39.65,40.05,39.62,39.95,179500.0,31.1939,31.5086,31.1703,31.4299,179500.0
2014-03-12 10:00:00,39.94,40.1,39.88,40.03,98100.0,31.4221,31.5479,31.3749,31.4929,98100.0
2014-03-12 10:30:00,40.03,40.1,39.9,40.04,186700.0,31.4929,31.5479,31.3906,31.5007,186700.0
2014-03-12 11:00:00,40.04,40.14,40.02,40.09,104500.0,31.5007,31.5794,31.485,31.5401,104500.0
2014-03-12 11:30:00,40.1,40.31,40.1,40.28,94300.0,31.5479,31.7132,31.5479,31.6896,94300.0
2014-03-12 12:00:00,40.28,40.3,40.2,40.23,94100.0,31.6896,31.7053,31.6266,31.6502,94100.0
2014-03-12 12:30:00,40.24,40.3,40.17,40.3,84800.0,31.6581,31.7053,31.603,31.7053,84800.0
2014-03-12 13:00:00,40.3,40.4,40.3,40.4,91700.0,31.7053,31.784,31.7053,31.784,91700.0
2014-03-12 13:30:00,40.4,40.43,40.24,40.36,92100.0,31.784,31.8076,31.6581,31.7525,92100.0
2014-03-12 14:00:00,40.37,40.48,40.37,40.48,95400.0,31.7604,31.8469,31.7604,31.8469,95400.0
2014-03-12 14:30:00,40.47,40.47,40.36,40.41,103400.0,31.839,31.839,31.7525,31.7918,103400.0
2014-03-12 15:00:00,40.4,40.41,40.36,40.37,99000.0,31.784,31.7918,31.7525,31.7604,99000.0
2014-03-12 15:30:00,40.37,40.47,40.31,40.46,539900.0,31.7604,31.839,31.7132,31.8312,539900.0
2014-03-13 09:30:00,40.5,40.8,40.48,40.53,151600.0,31.8626,32.0987,31.8469,31.8862,151600.0
2014-03-13 10:00:00,40.54,40.67,40.51,40.58,182100.0,31.8941,31.9964,31.8705,31.9256,182100.0
2014-03-13 10:30:00,40.59,40.63,40.48,40.59,148000.0,31.9334,31.9649,31.8469,31.9334,148000.0
2014-03-13 11:00:00,40.59,40.68,40.53,40.54,162300.0,31.9334,32.0043,31.8862,31.8941,162300.0
2014-03-13 11:30:00,40.52,40.66,40.5,40.61,99600.0,31.8784,31.9885,31.8626,31.9492,99600.0
2014-03-13 12:00:00,40.61,40.65,40.39,40.42,146100.0,31.9492,31.9806,31.7761,31.7997,146100.0
2014-03-13 12:30:00,40.41,40.47,40.39,40.44,75200.0,31.7918,31.839,31.7761,31.8154,75200.0
2014-03-13 13:00:00,40.43,40.43,40.29,40.42,122900.0,31.8076,31.8076,31.6974,31.7997,122900.0
2014-03-13 13:30:00,40.42,40.42,40.31,40.39,92900.0,31.7997,31.7997,31.7132,31.7761,92900.0
2014-03-13 14:00:00,40.39,40.43,40.31,40.41,115200.0,31.7761,31.8076,31.7132,31.7918,115200.0
2014-03-13 14:30:00,40.4,40.49,40.37,40.38,192600.0,31.784,31.8548,31.7604,31.7682,192600.0
2014-03-13 15:00:00,40.39,40.44,40.3,40.35,184100.0,31.7761,31.8154,31.7053,31.7446,184100.0
2014-03-13 15:30:00,40.36,40.5,40.35,40.47,365300.0,31.7525,31.8626,31.7446,31.839,365300.0
2014-03-14 09:30:00,40.36,40.74,40.35,40.64,158500.0,31.7525,32.0515,31.7446,31.9728,158500.0
2014-03-14 10:00:00,40.64,40.91,40.62,40.87,242200.0,31.9728,32.1852,31.957,32.1537,242200.0
2014-03-14 10:30:00,40.88,41.0,40.75,40.99,232900.0,32.1616,32.256,32.0593,32.2481,232900.0
2014-03-14 11:00:00,40.99,41.29,40.98,41.28,365000.0,32.2481,32.4842,32.2403,32.4763,365000.0
2014-03-14 11:30:00,41.28,41.5,41.18,41.41,357900.0,32.4763,32.6494,32.3976,32.5786,357900.0
2014-03-14 12:00:00,41.42,41.46,41.14,41.14,215300.0,32.5864,32.6179,32.3661,32.3661,215300.0
2014-03-14 12:30:00,41.14,41.35,41.14,41.32,213500.0,32.3661,32.5314,32.3661,32.5078,213500.0
2014-03-14 13:00:00,41.32,41.38,41.26,41.34,144300.0,32.5078,32.555,32.4606,32.5235,144300.0
2014-03-14 13:30:00,41.34,41.37,41.21,41.27,227200.0,32.5235,32.5471,32.4212,32.4684,227200.0
2014-03-14 14:00:00,41.27,41.46,41.24,41.45,171800.0,32.4684,32.6179,32.4448,32.61,171800.0
2014-03-14 14:30:00,41.45,41.46,41.28,41.39,164100.0,32.61,32.6179,32.4763,32.5628,164100.0
2014-03-14 15:00:00,41.38,41.44,41.33,41.37,200200.0,32.555,32.6022,32.5156,32.5471,200200.0
2014-03-14 15:30:00,41.38,41.49,41.37,41.49,752200.0,32.555,32.6415,32.5471,32.6415,752200.0
2014-03-17 09:30:00,41.56,41.86,41.44,41.83,352500.0,32.6966,32.9326,32.6022,32.909,352500.0
2014-03-17 10:00:00,41.83,41.91,41.66,41.66,268600.0,32.909,32.9719,32.7752,32.7752,268600.0
2014-03-17 10:30:00,41.66,41.67,41.47,41.53,217000.0,32.7752,32.7831,32.6258,32.673,217000.0
2014-03-17 11:00:00,41.52,41.68,41.49,41.55,185500.0,32.6651,32.791,32.6415,32.6887,185500.0
2014-03-17 11:30:00,41.56,41.7,41.54,41.7,134700.0,32.6966,32.8067,32.6808,32.8067,134700.0
2014-03-17 12:00:00,41.7,41.77,41.64,41.76,114900.0,32.8067,32.8618,32.7595,32.8539,114900.0
2014-03-17 12:30:00,41.76,41.88,41.74,41.74,136200.0,32.8539,32.9483,32.8382,32.8382,136200.0
2014-03-17 13:00:00,41.75,41.79,41.69,41.69,117800.0,32.8461,32.8775,32.7988,32.7988,117800.0
2014-03-17 13:30:00,41.7,41.84,41.67,41.84,166000.0,32.8067,32.9169,32.7831,32.9169,166000.0
2014-03-17 14:00:00,41.84,41.86,41.68,41.85,130000.0,32.9169,32.9326,32.791,32.9247,130000.0
2014-03-17 14:30:00,41.85,41.86,41.65,41.65,157200.0,32.9247,32.9326,32.7674,32.7674,157200.0
2014-03-17 15:00:00,41.65,41.74,41.59,41.63,260200.0,32.7674,32.8382,32.7202,32.7516,260200.0
2014-03-17 15:30:00,41.64,41.72,41.64,41.68,431800.0,32.7595,32.8225,32.7595,32.791,431800.0
2014-03-18 09:30:00,41.75,41.93,41.75,41.81,185800.0,32.8461,32.9877,32.8461,32.8933,185800.0
2014-03-18 10:00:00,41.82,42.1,41.8,42.04,106200.0,32.9011,33.1214,32.8854,33.0742,106200.0
2014-03-18 10:30:00,42.05,42.11,42.0,42.01,109100.0,33.0821,33.1293,33.0427,33.0506,109100.0
2014-03-18 11:00:00,42.02,42.17,41.97,42.17,122700.0,33.0585,33.1765,33.0191,33.1765,122700.0
2014-03-18 11:30:00,42.18,42.36,42.16,42.34,145000.0,33.1843,33.326,33.1686,33.3102,145000.0
2014-03-18 12:00:00,42.33,42.34,42.19,42.23,120700.0,33.3024,33.3102,33.1922,33.2237,120700.0
2014-03-18 12:30:00,42.22,42.25,42.1,42.1,143900.0,33.2158,33.2394,33.1214,33.1214,143900.0
2014-03-18 13:00:00,42.11,42.14,42.0,42.12,119500.0,33.1293,33.1529,33.0427,33.1371,119500.0
2014-03-18 13:30:00,42.12,42.19,42.09,42.19,105600.0,33.1371,33.1922,33.1135,33.1922,105600.0
2014-03-18 14:00:00,42.19,42.3,42.19,42.24,126700.0,33.1922,33.2788,33.1922,33.2316,126700.0
2014-03-18 14:30:00,42.24,42.35,42.23,42.34,176000.0,33.2316,33.3181,33.2237,33.3102,176000.0
2014-03-18 15:00:00,42.34,42.38,42.29,42.31,192600.0,33.3102,33.3417,33.2709,33.2866,192600.0
2014-03-18 15:30:00,42.3,42.37,42.29,42.34,483000.0,33.2788,33.3338,33.2709,33.3102,483000.0
2014-03-19 09:30:00,42.4,42.49,42.16,42.33,228300.0,33.3574,33.4282,33.1686,33.3024,228300.0
2014-03-19 10:00:00,42.32,42.34,42.15,42.31,173300.0,33.2945,33.3102,33.1607,33.2866,173300.0
2014-03-19 10:30:00,42.3,42.3,42.12,42.15,214200.0,33.2788,33.2788,33.1371,33.1607,214200.0
2014-03-19 11:00:00,42.16,42.27,41.89,41.89,546900.0,33.1686,33.2552,32.9562,32.9562,546900.0
2014-03-19 11:30:00,41.89,42.34,41.89,42.28,317300.0,32.9562,33.3102,32.9562,33.263,317300.0
2014-03-19 12:00:00,42.29,42.34,42.15,42.18,134700.0,33.2709,33.3102,33.1607,33.1843,134700.0
2014-03-19 12:30:00,42.17,42.25,42.15,42.24,81300.0,33.1765,33.2394,33.1607,33.2316,81300.0
2014-03-19 13:00:00,42.24,42.25,42.2,42.22,47000.0,33.2316,33.2394,33.2001,33.2158,47000.0
2014-03-19 13:30:00,42.23,42.24,42.19,42.21,86400.0,33.2237,33.2316,33.1922,33.208,86400.0
2014-03-19 14:00:00,42.2,42.2,41.94,41.99,243200.0,33.2001,33.2001,32.9955,33.0349,243200.0
2014-03-19 14:30:00,42.0,42.02,41.93,41.99,275700.0,33.0427,33.0585,32.9877,33.0349,275700.0
2014-03-19 15:00:00,41.98,42.0,41.58,41.8,306000.0,33.027,33.0427,32.7123,32.8854,306000.0
2014-03-19 15:30:00,41.8,42.02,41.8,41.9,657300.0,32.8854,33.0585,32.8854,32.9641,657300.0
2014-03-20 09:30:00,41.88,41.96,41.52,41.57,176100.0,32.9483,33.0113,32.6651,32.7044,176100.0
2014-03-20 10:00:00,41.57,41.8,41.5,41.74,189000.0,32.7044,32.8854,32.6494,32.8382,189000.0
2014-03-20 10:30:00,41.76,41.82,41.72,41.73,160100.0,32.8539,32.9011,32.8225,32.8303,160100.0
2014-03-20 11:00:00,41.74,41.84,41.73,41.84,132600.0,32.8382,32.9169,32.8303,32.9169,132600.0
2014-03-20 11:30:00,41.84,41.94,41.78,41.94,138700.0,32.9169,32.9955,32.8697,32.9955,138700.0
2014-03-20 12:00:00,41.93,42.07,41.9,42.06,119500.0,32.9877,33.0978,32.9641,33.0899,119500.0
2014-03-20 12:30:00,42.07,42.34,42.07,42.25,161600.0,33.0978,33.3102,33.0978,33.2394,161600.0
2014-03-20 13:00:00,42.25,42.31,42.1,42.11,63000.0,33.2394,33.2866,33.1214,33.1293,63000.0
2014-03-20 13:30:00,42.11,42.23,42.1,42.22,78700.0,33.1293,33.2237,33.1214,33.2158,78700.0
2014-03-20 14:00:00,42.23,42.29,42.22,42.25,66500.0,33.2237,33.2709,33.2158,33.2394,66500.0
2014-03-20 14:30:00,42.25,42.25,42.17,42.18,80200.0,33.2394,33.2394,33.1765,33.1843,80200.0
2014-03-20 15:00:00,42.18,42.2,42.1,42.12,95600.0,33.1843,33.2001,33.1214,33.1371,95600.0
2014-03-20 15:30:00,42.13,42.32,42.13,42.3,289700.0,33.145,33.2945,33.145,33.2788,289700.0
2014-03-21 09:30:00,42.63,42.82,42.41,42.77,501200.0,33.5384,33.6879,33.3653,33.6485,501200.0
2014-03-21 10:00:00,42.77,42.82,42.68,42.74,168000.0,33.6485,33.6879,33.5777,33.6249,168000.0
2014-03-21 10:30:00,42.74,42.82,42.69,42.81,139400.0,33.6249,33.6879,33.5856,33.68,139400.0
2014-03-21 11:00:00,42.81,42.84,42.73,42.79,100900.0,33.68,33.7036,33.6171,33.6643,100900.0
2014-03-21 11:30:00,42.79,42.86,42.71,42.73,74300.0,33.6643,33.7193,33.6013,33.6171,74300.0
2014-03-21 12:00:00,42.72,42.73,42.68,42.69,147800.0,33.6092,33.6171,33.5777,33.5856,147800.0
2014-03-21 12:30:00,42.7,42.74,42.63,42.63,97600.0,33.5934,33.6249,33.5384,33.5384,97600.0
2014-03-21 13:00:00,42.62,42.62,42.42,42.44,98900.0,33.5305,33.5305,33.3732,33.3889,98900.0
2014-03-21 13:30:00,42.44,42.47,42.36,42.43,74600.0,33.3889,33.4125,33.326,33.381,74600.0
2014-03-21 14:00:00,42.43,42.55,42.39,42.48,102500.0,33.381,33.4754,33.3496,33.4204,102500.0
2014-03-21 14:30:00,42.47,42.54,42.41,42.5,104600.0,33.4125,33.4676,33.3653,33.4361,104600.0
2014-03-21 15:00:00,42.51,42.51,42.3,42.4,155200.0,33.444,33.444,33.2788,33.3574,155200.0
2014-03-21 15:30:00,42.39,42.42,42.29,42.36,518800.0,33.3496,33.3732,33.2709,33.326,518800.0
2014-03-24 09:30:00,42.5,42.76,42.41,42.44,171500.0,33.4361,33.6407,33.3653,33.3889,171500.0
2014-03-24 10:00:00,42.44,42.6,42.4,42.58,119300.0,33.3889,33.5148,33.3574,33.499,119300.0
2014-03-24 10:30:00,42.58,42.63,42.52,42.59,152100.0,33.499,33.5384,33.4518,33.5069,152100.0
2014-03-24 11:00:00,42.59,42.59,42.42,42.5,135300.0,33.5069,33.5069,33.3732,33.4361,135300.0
2014-03-24 11:30:00,42.5,42.5,42.27,42.31,108200.0,33.4361,33.4361,33.2552,33.2866,108200.0
2014-03-24 12:00:00,42.31,42.36,42.23,42.24,61600.0,33.2866,33.326,33.2237,33.2316,61600.0
2014-03-24 12:30:00,42.25,42.27,42.12,42.19,63600.0,33.2394,33.2552,33.1371,33.1922,63600.0
2014-03-24 13:00:00,42.21,42.29,42.19,42.25,61400.0,33.208,33.2709,33.1922,33.2394,61400.0
2014-03-24 13:30:00,42.26,42.35,42.23,42.32,84200.0,33.2473,33.3181,33.2237,33.2945,84200.0
2014-03-24 14:00:00,42.32,42.36,42.23,42.27,78800.0,33.2945,33.326,33.2237,33.2552,78800.0
2014-03-24 14:30:00,42.27,42.28,42.21,42.23,98400.0,33.2552,33.263,33.208,33.2237,98400.0
2014-03-24 15:00:00,42.23,42.36,42.23,42.35,170800.0,33.2237,33.326,33.2237,33.3181,170800.0
2014-03-24 15:30:00,42.35,42.51,42.35,42.37,330900.0,33.3181,33.444,33.3181,33.3338,330900.0
2014-03-25 09:30:00,42.39,42.64,42.31,42.34,253000.0,33.3496,33.5462,33.2866,33.3102,253000.0
2014-03-25 10:00:00,42.35,42.39,42.21,42.29,120400.0,33.3181,33.3496,33.208,33.2709,120400.0
2014-03-25 10:30:00,42.29,42.53,42.29,42.4,119400.0,33.2709,33.4597,33.2709,33.3574,119400.0
2014-03-25 11:00:00,42.4,42.42,42.27,42.34,124800.0,33.3574,33.3732,33.2552,33.3102,124800.0
2014-03-25 11:30:00,42.35,42.35,42.18,42.28,108100.0,33.3181,33.3181,33.1843,33.263,108100.0
2014-03-25 12:00:00,42.29,42.4,42.16,42.17,90600.0,33.2709,33.3574,33.1686,33.1765,90600.0
2014-03-25 12:30:00,42.17,42.3,42.17,42.29,180000.0,33.1765,33.2788,33.1765,33.2709,180000.0
2014-03-25 13:00:00,42.29,42.32,42.18,42.32,130800.0,33.2709,33.2945,33.1843,33.2945,130800.0
2014-03-25 13:30:00,42.32,42.37,42.31,42.33,91400.0,33.2945,33.3338,33.2866,33.3024,91400.0
2014-03-25 14:00:00,42.33,42.43,42.32,42.32,90600.0,33.3024,33.381,33.2945,33.2945,90600.0
2014-03-25 14:30:00,42.33,42.35,42.24,42.25,96700.0,33.3024,33.3181,33.2316,33.2394,96700.0
2014-03-25 15:00:00,42.26,42.39,42.25,42.36,146000.0,33.2473,33.3496,33.2394,33.326,146000.0
2014-03-25 15:30:00,42.36,42.46,42.36,42.44,344300.0,33.326,33.4046,33.326,33.3889,344300.0
2014-03-26 09:30:00,42.54,42.62,42.28,42.31,169000.0,33.4676,33.5305,33.263,33.2866,169000.0
2014-03-26 10:00:00,42.31,42.56,42.19,42.56,231300.0,33.2866,33.4833,33.1922,33.4833,231300.0
2014-03-26 10:30:00,42.57,42.67,42.44,42.46,136900.0,33.4912,33.5698,33.3889,33.4046,136900.0
2014-03-26 11:00:00,42.45,42.73,42.43,42.73,93500.0,33.3968,33.6171,33.381,33.6171,93500.0
2014-03-26 11:30:00,42.73,42.75,42.56,42.6,118200.0,33.6171,33.6328,33.4833,33.5148,118200.0
2014-03-26 12:00:00,42.59,42.7,42.51,42.63,105900.0,33.5069,33.5934,33.444,33.5384,105900.0
2014-03-26 12:30:00,42.63,42.76,42.61,42.75,95100.0,33.5384,33.6407,33.5226,33.6328,95100.0
2014-03-26 13:00:00,42.76,42.8,42.65,42.65,65600.0,33.6407,33.6721,33.5541,33.5541,65600.0
2014-03-26 13:30:00,42.65,42.66,42.46,42.52,130700.0,33.5541,33.562,33.4046,33.4518,130700.0
2014-03-26 14:00:00,42.52,42.68,42.46,42.68,146600.0,33.4518,33.5777,33.4046,33.5777,146600.0
2014-03-26 14:30:00,42.68,42.9,42.62,42.85,126300.0,33.5777,33.7508,33.5305,33.7115,126300.0
2014-03-26 15:00:00,42.86,42.98,42.84,42.93,244200.0,33.7193,33.8137,33.7036,33.7744,244200.0
2014-03-26 15:30:00,42.93,42.99,42.86,42.86,782700.0,33.7744,33.8216,33.7193,33.7193,782700.0
2014-03-27 09:30:00,42.82,42.87,42.38,42.4,184200.0,33.6879,33.7272,33.3417,33.3574,184200.0
2014-03-27 10:00:00,42.41,42.77,42.4,42.75,168000.0,33.3653,33.6485,33.3574,33.6328,168000.0
2014-03-27 10:30:00,42.75,42.76,42.51,42.6,131100.0,33.6328,33.6407,33.444,33.5148,131100.0
2014-03-27 11:00:00,42.6,42.62,42.37,42.44,138900.0,33.5148,33.5305,33.3338,33.3889,138900.0
2014-03-27 11:30:00,42.43,42.54,42.38,42.51,143500.0,33.381,33.4676,33.3417,33.444,143500.0
2014-03-27 12:00:00,42.5,42.55,42.36,42.54,91400.0,33.4361,33.4754,33.326,33.4676,91400.0
2014-03-27 12:30:00,42.54,42.81,42.51,42.75,162900.0,33.4676,33.68,33.444,33.6328,162900.0
2014-03-27 13:00:00,42.74,42.97,42.74,42.92,181500.0,33.6249,33.8059,33.6249,33.7665,181500.0
2014-03-27 13:30:00,42.91,42.94,42.79,42.8,82200.0,33.7587,33.7823,33.6643,33.6721,82200.0
2014-03-27 14:00:00,42.81,42.82,42.66,42.73,96400.0,33.68,33.6879,33.562,33.6171,96400.0
2014-03-27 14:30:00,42.74,42.83,42.69,42.83,130900.0,33.6249,33.6957,33.5856,33.6957,130900.0
2014-03-27 15:00:00,42.83,42.91,42.77,42.89,158700.0,33.6957,33.7587,33.6485,33.7429,158700.0
2014-03-27 15:30:00,42.89,42.95,42.83,42.85,345900.0,33.7429,33.7901,33.6957,33.7115,345900.0
2014-03-28 09:30:00,42.9,43.29,42.9,43.23,135900.0,33.7508,34.0576,33.7508,34.0104,135900.0
2014-03-28 10:00:00,43.24,43.44,43.23,43.31,139600.0,34.0183,34.1756,34.0104,34.0734,139600.0
2014-03-28 10:30:00,43.32,43.45,43.27,43.3,148100.0,34.0812,34.1835,34.0419,34.0655,148100.0
2014-03-28 11:00:00,43.29,43.34,43.2,43.2,91300.0,34.0576,34.097,33.9868,33.9868,91300.0
2014-03-28 11:30:00,43.2,43.22,43.04,43.19,143300.0,33.9868,34.0025,33.8609,33.9789,143300.0
2014-03-28 12:00:00,43.19,43.28,43.14,43.28,86200.0,33.9789,34.0498,33.9396,34.0498,86200.0
2014-03-28 12:30:00,43.29,43.29,43.12,43.15,84400.0,34.0576,34.0576,33.9239,33.9475,84400.0
2014-03-28 13:00:00,43.16,43.16,43.05,43.08,92200.0,33.9553,33.9553,33.8688,33.8924,92200.0
2014-03-28 13:30:00,43.07,43.08,42.99,43.04,103600.0,33.8845,33.8924,33.8216,33.8609,103600.0
2014-03-28 14:00:00,43.03,43.04,42.86,43.03,128400.0,33.8531,33.8609,33.7193,33.8531,128400.0
2014-03-28 14:30:00,43.03,43.09,42.98,43.08,94700.0,33.8531,33.9003,33.8137,33.8924,94700.0
2014-03-28 15:00:00,43.09,43.12,43.03,43.12,208400.0,33.9003,33.9239,33.8531,33.9239,208400.0
2014-03-28 15:30:00,43.12,43.19,43.1,43.15,251100.0,33.9239,33.9789,33.9081,33.9475,251100.0
2014-03-31 09:30:00,43.8,44.22,43.28,43.65,299000.0,34.4589,34.7893,34.0498,34.3408,299000.0
2014-03-31 10:00:00,43.66,43.74,43.48,43.59,112800.0,34.3487,34.4117,34.2071,34.2936,112800.0
2014-03-31 10:30:00,43.59,43.73,43.54,43.61,132500.0,34.2936,34.4038,34.2543,34.3094,132500.0
2014-03-31 11:00:00,43.61,43.67,43.43,43.49,125000.0,34.3094,34.3566,34.1678,34.215,125000.0
2014-03-31 11:30:00,43.5,43.84,43.41,43.83,310700.0,34.2228,34.4903,34.152,34.4825,310700.0
2014-03-31 12:00:00,43.84,43.89,43.66,43.82,333300.0,34.4903,34.5297,34.3487,34.4746,333300.0
2014-03-31 12:30:00,43.82,43.87,43.7,43.86,206000.0,34.4746,34.5139,34.3802,34.5061,206000.0
2014-03-31 13:00:00,43.88,43.93,43.79,43.83,88800.0,34.5218,34.5611,34.451,34.4825,88800.0
2014-03-31 13:30:00,43.82,43.92,43.75,43.79,111500.0,34.4746,34.5533,34.4195,34.451,111500.0
2014-03-31 14:00:00,43.8,43.98,43.74,43.93,170600.0,34.4589,34.6005,34.4117,34.5611,170600.0
2014-03-31 14:30:00,43.92,44.04,43.92,43.93,184100.0,34.5533,34.6477,34.5533,34.5611,184100.0
2014-03-31 15:00:00,43.94,43.98,43.84,43.96,186200.0,34.569,34.6005,34.4903,34.5847,186200.0
2014-03-31 15:30:00,43.95,44.04,43.94,44.0,440600.0,34.5769,34.6477,34.569,34.6162,440600.0
2014-04-01 09:30:00,44.13,44.24,43.65,43.94,447600.0,34.7185,34.805,34.3408,34.569,447600.0
2014-04-01 10:00:00,43.94,43.99,43.83,43.87,277100.0,34.569,34.6083,34.4825,34.5139,277100.0
2014-04-01 10:30:00,43.87,43.89,43.63,43.67,209600.0,34.5139,34.5297,34.3251,34.3566,209600.0
2014-04-01 11:00:00,43.67,43.77,43.64,43.71,166000.0,34.3566,34.4353,34.333,34.388,166000.0
2014-04-01 11:30:00,43.7,43.71,43.55,43.56,187700.0,34.3802,34.388,34.2622,34.27,187700.0
2014-04-01 12:00:00,43.56,43.72,43.52,43.69,144300.0,34.27,34.3959,34.2386,34.3723,144300.0
2014-04-01 12:30:00,43.69,43.7,43.61,43.64,116600.0,34.3723,34.3802,34.3094,34.333,116600.0
2014-04-01 13:00:00,43.64,43.64,43.5,43.54,143600.0,34.333,34.333,34.2228,34.2543,143600.0
2014-04-01 13:30:00,43.53,43.56,43.52,43.55,204200.0,34.2464,34.27,34.2386,34.2622,204200.0
2014-04-01 14:00:00,43.54,43.62,43.5,43.51,240300.0,34.2543,34.3172,34.2228,34.2307,240300.0
2014-04-01 14:30:00,43.52,43.52,43.32,43.35,337800.0,34.2386,34.2386,34.0812,34.1048,337800.0
2014-04-01 15:00:00,43.34,43.45,43.33,43.4,327400.0,34.097,34.1835,34.0891,34.1442,327400.0
2014-04-01 15:30:00,43.4,43.47,43.38,43.45,790100.0,34.1442,34.1992,34.1284,34.1835,790100.0
2014-04-02 09:30:00,43.47,43.48,42.54,42.81,700300.0,34.1992,34.2071,33.4676,33.68,700300.0
2014-04-02 10:00:00,42.8,42.93,42.51,42.52,427600.0,33.6721,33.7744,33.444,33.4518,427600.0
2014-04-02 10:30:00,42.52,42.75,42.51,42.52,346000.0,33.4518,33.6328,33.444,33.4518,346000.0
2014-04-02 11:00:00,42.53,42.72,42.11,42.11,622600.0,33.4597,33.6092,33.1293,33.1293,622600.0
2014-04-02 11:30:00,42.11,42.22,41.88,42.12,654000.0,33.1293,33.2158,32.9483,33.1371,654000.0
2014-04-02 12:00:00,42.12,42.23,42.01,42.03,273300.0,33.1371,33.2237,33.0506,33.0663,273300.0
2014-04-02 12:30:00,42.04,42.13,41.89,41.95,271500.0,33.0742,33.145,32.9562,33.0034,271500.0
2014-04-02 13:00:00,41.95,42.0,41.89,41.93,246400.0,33.0034,33.0427,32.9562,32.9877,246400.0
2014-04-02 13:30:00,41.95,41.97,41.51,41.66,601500.0,33.0034,33.0191,32.6572,32.7752,601500.0
2014-04-02 14:00:00,41.66,41.9,41.64,41.66,316100.0,32.7752,32.9641,32.7595,32.7752,316100.0
2014-04-02 14:30:00,41.66,41.75,41.64,41.74,309100.0,32.7752,32.8461,32.7595,32.8382,309100.0
2014-04-02 15:00:00,41.75,41.87,41.67,41.77,448700.0,32.8461,32.9405,32.7831,32.8618,448700.0
2014-04-02 15:30:00,41.78,41.79,41.35,41.41,2198900.0,32.8697,32.8775,32.5314,32.5786,2198900.0
2014-04-03 09:30:00,41.42,41.91,41.42,41.69,538300.0,32.5864,32.9719,32.5864,32.7988,538300.0
2014-04-03 10:00:00,41.69,41.72,41.51,41.59,428500.0,32.7988,32.8225,32.6572,32.7202,428500.0
2014-04-03 10:30:00,41.58,41.7,41.49,41.6,304200.0,32.7123,32.8067,32.6415,32.728,304200.0
2014-04-03 11:00:00,41.6,41.66,41.52,41.65,213300.0,32.728,32.7752,32.6651,32.7674,213300.0
2014-04-03 11:30:00,41.66,41.7,41.36,41.38,279000.0,32.7752,32.8067,32.5392,32.555,279000.0
2014-04-03 12:00:00,41.38,41.91,41.38,41.91,177100.0,32.555,32.9719,32.555,32.9719,177100.0
2014-04-03 12:30:00,41.91,41.93,41.63,41.78,236200.0,32.9719,32.9877,32.7516,32.8697,236200.0
2014-04-03 13:00:00,41.78,41.84,41.67,41.73,203400.0,32.8697,32.9169,32.7831,32.8303,203400.0
2014-04-03 13:30:00,41.73,41.81,41.61,41.68,171300.0,32.8303,32.8933,32.7359,32.791,171300.0
2014-04-03 14:00:00,41.69,41.77,41.63,41.71,200000.0,32.7988,32.8618,32.7516,32.8146,200000.0
2014-04-03 14:30:00,41.71,41.77,41.61,41.71,306900.0,32.8146,32.8618,32.7359,32.8146,306900.0
2014-04-03 15:00:00,41.71,41.92,41.71,41.88,378100.0,32.8146,32.9798,32.8146,32.9483,378100.0
2014-04-03 15:30:00,41.88,42.0,41.83,41.98,714400.0,32.9483,33.0427,32.909,33.027,714400.0
2014-04-04 09:30:00,42.16,42.28,41.99,42.14,264900.0,33.1686,33.263,33.0349,33.1529,264900.0
2014-04-04 10:00:00,42.13,42.22,42.01,42.1,230200.0,33.145,33.2158,33.0506,33.1214,230200.0
2014-04-04 10:30:00,42.1,42.2,41.95,42.03,188200.0,33.1214,33.2001,33.0034,33.0663,188200.0
2014-04-04 11:00:00,42.03,42.03,41.71,41.87,205200.0,33.0663,33.0663,32.8146,32.9405,205200.0
2014-04-04 11:30:00,41.86,41.91,41.62,41.71,148800.0,32.9326,32.9719,32.7438,32.8146,148800.0
2014-04-04 12:00:00,41.71,41.71,41.5,41.53,157500.0,32.8146,32.8146,32.6494,32.673,157500.0
2014-04-04 12:30:00,41.54,41.57,41.46,41.53,131900.0,32.6808,32.7044,32.6179,32.673,131900.0
2014-04-04 13:00:00,41.53,41.61,41.46,41.48,231100.0,32.673,32.7359,32.6179,32.6336,231100.0
2014-04-04 13:30:00,41.45,41.54,41.42,41.47,193000.0,32.61,32.6808,32.5864,32.6258,193000.0
2014-04-04 14:00:00,41.47,41.52,41.3,41.34,225100.0,32.6258,32.6651,32.492,32.5235,225100.0
2014-04-04 14:30:00,41.34,41.39,41.24,41.39,286500.0,32.5235,32.5628,32.4448,32.5628,286500.0
2014-04-04 15:00:00,41.38,41.4,41.26,41.35,237400.0,32.555,32.5707,32.4606,32.5314,237400.0
2014-04-04 15:30:00,41.35,41.36,41.19,41.21,664100.0,32.5314,32.5392,32.4055,32.4212,664100.0
2014-04-07 09:30:00,41.22,41.59,41.2,41.57,267700.0,32.4291,32.7202,32.4134,32.7044,267700.0
2014-04-07 10:00:00,41.58,41.73,41.34,41.49,229800.0,32.7123,32.8303,32.5235,32.6415,229800.0
2014-04-07 10:30:00,41.5,41.56,41.17,41.18,279900.0,32.6494,32.6966,32.3897,32.3976,279900.0
2014-04-07 11:00:00,41.19,41.29,41.13,41.23,205400.0,32.4055,32.4842,32.3583,32.437,205400.0
2014-04-07 11:30:00,41.23,41.26,41.06,41.16,166500.0,32.437,32.4606,32.3032,32.3819,166500.0
2014-04-07 12:00:00,41.15,41.16,40.97,41.1,161100.0,32.374,32.3819,32.2324,32.3347,161100.0
2014-04-07 12:30:00,41.1,41.19,41.08,41.16,161300.0,32.3347,32.4055,32.3189,32.3819,161300.0
2014-04-07 13:00:00,41.15,41.16,41.01,41.03,158600.0,32.374,32.3819,32.2639,32.2796,158600.0
2014-04-07 13:30:00,41.03,41.05,40.97,41.0,175600.0,32.2796,32.2953,32.2324,32.256,175600.0
2014-04-07 14:00:00,41.01,41.04,40.95,40.98,165500.0,32.2639,32.2875,32.2167,32.2403,165500.0
2014-04-07 14:30:00,40.98,41.19,40.92,41.16,194800.0,32.2403,32.4055,32.1931,32.3819,194800.0
2014-04-07 15:00:00,41.16,41.24,41.15,41.22,245700.0,32.3819,32.4448,32.374,32.4291,245700.0
2014-04-07 15:30:00,41.22,41.23,41.0,41.02,390400.0,32.4291,32.437,32.256,32.2717,390400.0
2014-04-08 09:30:00,41.05,41.34,40.84,41.0,189400.0,32.2953,32.5235,32.1301,32.256,189400.0
2014-04-08 10:00:00,41.0,41.12,40.86,40.86,169900.0,32.256,32.3504,32.1459,32.1459,169900.0
2014-04-08 10:30:00,40.85,41.05,40.79,40.96,275600.0,32.138,32.2953,32.0908,32.2245,275600.0
2014-04-08 11:00:00,40.96,41.25,40.89,41.19,210700.0,32.2245,32.4527,32.1695,32.4055,210700.0
2014-04-08 11:30:00,41.19,41.31,41.15,41.29,155900.0,32.4055,32.4999,32.374,32.4842,155900.0
2014-04-08 12:00:00,41.3,41.42,41.21,41.36,153500.0,32.492,32.5864,32.4212,32.5392,153500.0
2014-04-08 12:30:00,41.35,41.35,41.1,41.12,186700.0,32.5314,32.5314,32.3347,32.3504,186700.0
2014-04-08 13:00:00,41.13,41.62,41.13,41.59,395700.0,32.3583,32.7438,32.3583,32.7202,395700.0
2014-04-08 13:30:00,41.59,41.74,41.53,41.59,230500.0,32.7202,32.8382,32.673,32.7202,230500.0
2014-04-08 14:00:00,41.59,41.66,41.51,41.62,159500.0,32.7202,32.7752,32.6572,32.7438,159500.0
2014-04-08 14:30:00,41.63,41.72,41.57,41.61,359500.0,32.7516,32.8225,32.7044,32.7359,359500.0
2014-04-08 15:00:00,41.61,41.63,41.47,41.62,427300.0,32.7359,32.7516,32.6258,32.7438,427300.0
2014-04-08 15:30:00,41.62,41.65,41.52,41.6,449600.0,32.7438,32.7674,32.6651,32.728,449600.0
2014-04-09 09:30:00,41.66,41.9,41.64,41.72,182000.0,32.7752,32.9641,32.7595,32.8225,182000.0
2014-04-09 10:00:00,41.72,42.06,41.61,41.94,251100.0,32.8225,33.0899,32.7359,32.9955,251100.0
2014-04-09 10:30:00,41.95,42.09,41.83,41.91,247200.0,33.0034,33.1135,32.909,32.9719,247200.0
2014-04-09 11:00:00,41.9,41.98,41.8,41.96,153700.0,32.9641,33.027,32.8854,33.0113,153700.0
2014-04-09 11:30:00,41.96,42.09,41.95,42.05,216400.0,33.0113,33.1135,33.0034,33.0821,216400.0
2014-04-09 12:00:00,42.05,42.28,42.01,42.21,246900.0,33.0821,33.263,33.0506,33.208,246900.0
2014-04-09 12:30:00,42.2,42.26,42.12,42.12,165000.0,33.2001,33.2473,33.1371,33.1371,165000.0
2014-04-09 13:00:00,42.12,42.16,42.07,42.12,171900.0,33.1371,33.1686,33.0978,33.1371,171900.0
2014-04-09 13:30:00,42.12,42.14,42.06,42.14,156600.0,33.1371,33.1529,33.0899,33.1529,156600.0
2014-04-09 14:00:00,42.14,42.44,42.14,42.38,234300.0,33.1529,33.3889,33.1529,33.3417,234300.0
2014-04-09 14:30:00,42.39,42.44,42.21,42.24,168900.0,33.3496,33.3889,33.208,33.2316,168900.0
2014-04-09 15:00:00,42.23,42.32,42.22,42.27,151300.0,33.2237,33.2945,33.2158,33.2552,151300.0
2014-04-09 15:30:00,42.27,42.35,42.23,42.29,592500.0,33.2552,33.3181,33.2237,33.2709,592500.0
2014-04-10 09:30:00,42.25,42.54,42.19,42.48,209100.0,33.2394,33.4676,33.1922,33.4204,209100.0
2014-04-10 10:00:00,42.48,42.5,42.28,42.4,195000.0,33.4204,33.4361,33.263,33.3574,195000.0
2014-04-10 10:30:00,42.38,42.45,42.3,42.3,128500.0,33.3417,33.3968,33.2788,33.2788,128500.0
2014-04-10 11:00:00,42.29,42.31,42.07,42.07,164900.0,33.2709,33.2866,33.0978,33.0978,164900.0
2014-04-10 11:30:00,42.08,42.45,42.06,42.26,251100.0,33.1057,33.3968,33.0899,33.2473,251100.0
2014-04-10 12:00:00,42.25,42.26,42.01,42.06,187300.0,33.2394,33.2473,33.0506,33.0899,187300.0
2014-04-10 12:30:00,42.06,42.13,41.94,41.94,190000.0,33.0899,33.145,32.9955,32.9955,190000.0
2014-04-10 13:00:00,41.94,41.95,41.57,41.58,357900.0,32.9955,33.0034,32.7044,32.7123,357900.0
2014-04-10 13:30:00,41.58,41.8,41.58,41.67,268900.0,32.7123,32.8854,32.7123,32.7831,268900.0
2014-04-10 14:00:00,41.66,41.77,41.55,41.56,408300.0,32.7752,32.8618,32.6887,32.6966,408300.0
2014-04-10 14:30:00,41.56,41.63,41.41,41.47,199500.0,32.6966,32.7516,32.5786,32.6258,199500.0
2014-04-10 15:00:00,41.46,41.47,41.24,41.3,328200.0,32.6179,32.6258,32.4448,32.492,328200.0
2014-04-10 15:30:00,41.29,41.43,41.26,41.33,654500.0,32.4842,32.5943,32.4606,32.5156,654500.0
2014-04-11 09:30:00,41.31,41.98,41.28,41.82,273700.0,32.4999,33.027,32.4763,32.9011,273700.0
2014-04-11 10:00:00,41.8,41.88,41.55,41.88,169800.0,32.8854,32.9483,32.6887,32.9483,169800.0
2014-04-11 10:30:00,41.87,42.05,41.81,41.97,143900.0,32.9405,33.0821,32.8933,33.0191,143900.0
2014-04-11 11:00:00,41.94,41.98,41.79,41.88,92800.0,32.9955,33.027,32.8775,32.9483,92800.0
2014-04-11 11:30:00,41.87,41.87,41.62,41.7,132900.0,32.9405,32.9405,32.7438,32.8067,132900.0
2014-04-11 12:00:00,41.7,41.77,41.51,41.52,110500.0,32.8067,32.8618,32.6572,32.6651,110500.0
2014-04-11 12:30:00,41.52,41.65,41.39,41.47,123600.0,32.6651,32.7674,32.5628,32.6258,123600.0
2014-04-11 13:00:00,41.47,41.51,41.32,41.42,116800.0,32.6258,32.6572,32.5078,32.5864,116800.0
2014-04-11 13:30:00,41.41,41.69,41.38,41.52,208200.0,32.5786,32.7988,32.555,32.6651,208200.0
2014-04-11 14:00:00,41.53,41.64,41.43,41.48,125300.0,32.673,32.7595,32.5943,32.6336,125300.0
2014-04-11 14:30:00,41.47,41.53,41.38,41.53,302400.0,32.6258,32.673,32.555,32.673,302400.0
2014-04-11 15:00:00,41.52,41.74,41.45,41.64,318000.0,32.6651,32.8382,32.61,32.7595,318000.0
2014-04-11 15:30:00,41.64,41.75,41.58,41.66,493800.0,32.7595,32.8461,32.7123,32.7752,493800.0
2014-04-14 09:30:00,41.92,42.03,41.72,41.92,139200.0,32.9798,33.0663,32.8225,32.9798,139200.0
2014-04-14 10:00:00,41.93,42.03,41.93,41.98,117200.0,32.9877,33.0663,32.9877,33.027,117200.0
2014-04-14 10:30:00,41.98,42.17,41.95,42.13,185100.0,33.027,33.1765,33.0034,33.145,185100.0
2014-04-14 11:00:00,42.14,42.14,42.01,42.04,100000.0,33.1529,33.1529,33.0506,33.0742,100000.0
2014-04-14 11:30:00,42.05,42.17,42.05,42.11,91600.0,33.0821,33.1765,33.0821,33.1293,91600.0
2014-04-14 12:00:00,42.12,42.29,42.12,42.28,87500.0,33.1371,33.2709,33.1371,33.263,87500.0
2014-04-14 12:30:00,42.29,42.36,42.22,42.35,113600.0,33.2709,33.326,33.2158,33.3181,113600.0
2014-04-14 13:00:00,42.34,42.36,42.22,42.25,97500.0,33.3102,33.326,33.2158,33.2394,97500.0
2014-04-14 13:30:00,42.25,42.35,42.18,42.21,100100.0,33.2394,33.3181,33.1843,33.208,100100.0
2014-04-14 14:00:00,42.2,42.28,42.15,42.25,178400.0,33.2001,33.263,33.1607,33.2394,178400.0
2014-04-14 14:30:00,42.24,42.27,42.17,42.22,301800.0,33.2316,33.2552,33.1765,33.2158,301800.0
2014-04-14 15:00:00,42.21,42.22,42.02,42.17,235900.0,33.208,33.2158,33.0585,33.1765,235900.0
2014-04-14 15:30:00,42.18,42.4,42.18,42.38,606200.0,33.1843,33.3574,33.1843,33.3417,606200.0
2014-04-15 09:30:00,42.46,42.83,42.44,42.65,190600.0,33.4046,33.6957,33.3889,33.5541,190600.0
2014-04-15 10:00:00,42.66,42.75,42.2,42.2,319600.0,33.562,33.6328,33.2001,33.2001,319600.0
2014-04-15 10:30:00,42.2,42.44,42.16,42.3,213600.0,33.2001,33.3889,33.1686,33.2788,213600.0
2014-04-15 11:00:00,42.3,42.3,42.09,42.13,150200.0,33.2788,33.2788,33.1135,33.145,150200.0
2014-04-15 11:30:00,42.13,42.24,41.85,41.91,164500.0,33.145,33.2316,32.9247,32.9719,164500.0
2014-04-15 12:00:00,41.91,41.93,41.79,41.86,139100.0,32.9719,32.9877,32.8775,32.9326,139100.0
2014-04-15 12:30:00,41.87,41.87,41.62,41.66,93800.0,32.9405,32.9405,32.7438,32.7752,93800.0
2014-04-15 13:00:00,41.65,41.8,41.6,41.78,96400.0,32.7674,32.8854,32.728,32.8697,96400.0
2014-04-15 13:30:00,41.8,42.03,41.77,42.03,107200.0,32.8854,33.0663,32.8618,33.0663,107200.0
2014-04-15 14:00:00,42.02,42.09,41.93,42.02,97800.0,33.0585,33.1135,32.9877,33.0585,97800.0
2014-04-15 14:30:00,42.02,42.24,42.02,42.13,113000.0,33.0585,33.2316,33.0585,33.145,113000.0
2014-04-15 15:00:00,42.13,42.38,42.12,42.34,156300.0,33.145,33.3417,33.1371,33.3102,156300.0
2014-04-15 15:30:00,42.35,42.46,42.28,42.43,687600.0,33.3181,33.4046,33.263,33.381,687600.0
2014-04-16 09:30:00,42.73,43.04,42.63,43.02,120000.0,33.6171,33.8609,33.5384,33.8452,120000.0
2014-04-16 10:00:00,43.02,43.36,42.99,43.03,218100.0,33.8452,34.1127,33.8216,33.8531,218100.0
2014-04-16 10:30:00,43.03,43.23,43.03,43.12,100900.0,33.8531,34.0104,33.8531,33.9239,100900.0
2014-04-16 11:00:00,43.1,43.21,43.09,43.18,124200.0,33.9081,33.9947,33.9003,33.9711,124200.0
2014-04-16 11:30:00,43.16,43.27,42.46,42.89,1262300.0,33.9553,34.0419,33.4046,33.7429,1262300.0
2014-04-16 12:00:00,42.88,42.89,42.37,42.5,366100.0,33.7351,33.7429,33.3338,33.4361,366100.0
2014-04-16 12:30:00,42.5,42.58,42.06,42.27,407400.0,33.4361,33.499,33.0899,33.2552,407400.0
2014-04-16 13:00:00,42.27,42.65,42.27,42.58,135300.0,33.2552,33.5541,33.2552,33.499,135300.0
2014-04-16 13:30:00,42.6,42.66,42.45,42.58,167300.0,33.5148,33.562,33.3968,33.499,167300.0
2014-04-16 14:00:00,42.58,42.63,42.48,42.53,150300.0,33.499,33.5384,33.4204,33.4597,150300.0
2014-04-16 14:30:00,42.53,42.63,42.52,42.56,129800.0,33.4597,33.5384,33.4518,33.4833,129800.0
2014-04-16 15:00:00,42.57,42.67,42.52,42.65,145700.0,33.4912,33.5698,33.4518,33.5541,145700.0
2014-04-16 15:30:00,42.65,42.77,42.62,42.75,362100.0,33.5541,33.6485,33.5305,33.6328,362100.0
2014-04-17 09:30:00,42.64,42.78,42.46,42.59,164200.0,33.5462,33.6564,33.4046,33.5069,164200.0
2014-04-17 10:00:00,42.59,42.67,42.52,42.66,93800.0,33.5069,33.5698,33.4518,33.562,93800.0
2014-04-17 10:30:00,42.68,42.72,42.55,42.65,108200.0,33.5777,33.6092,33.4754,33.5541,108200.0
2014-04-17 11:00:00,42.65,42.83,42.65,42.71,122500.0,33.5541,33.6957,33.5541,33.6013,122500.0
2014-04-17 11:30:00,42.72,42.77,42.62,42.77,105000.0,33.6092,33.6485,33.5305,33.6485,105000.0
2014-04-17 12:00:00,42.77,42.95,42.76,42.94,107300.0,33.6485,33.7901,33.6407,33.7823,107300.0
2014-04-17 12:30:00,42.93,42.94,42.66,42.75,151400.0,33.7744,33.7823,33.562,33.6328,151400.0
2014-04-17 13:00:00,42.74,42.83,42.68,42.68,93500.0,33.6249,33.6957,33.5777,33.5777,93500.0
2014-04-17 13:30:00,42.68,42.75,42.64,42.68,201900.0,33.5777,33.6328,33.5462,33.5777,201900.0
2014-04-17 14:00:00,42.67,42.7,42.57,42.57,143100.0,33.5698,33.5934,33.4912,33.4912,143100.0
2014-04-17 14:30:00,42.57,42.68,42.44,42.68,185700.0,33.4912,33.5777,33.3889,33.5777,185700.0
2014-04-17 15:00:00,42.68,42.7,42.63,42.69,108900.0,33.5777,33.5934,33.5384,33.5856,108900.0
2014-04-17 15:30:00,42.69,42.71,42.61,42.65,263900.0,33.5856,33.6013,33.5226,33.5541,263900.0
2014-04-21 09:30:00,42.74,42.92,42.69,42.73,111100.0,33.6249,33.7665,33.5856,33.6171,111100.0
2014-04-21 10:00:00,42.73,42.87,42.68,42.87,57500.0,33.6171,33.7272,33.5777,33.7272,57500.0
2014-04-21 10:30:00,42.85,42.85,42.73,42.82,119700.0,33.7115,33.7115,33.6171,33.6879,119700.0
2014-04-21 11:00:00,42.81,42.95,42.77,42.89,64400.0,33.68,33.7901,33.6485,33.7429,64400.0
2014-04-21 11:30:00,42.89,43.04,42.88,43.02,79100.0,33.7429,33.8609,33.7351,33.8452,79100.0
2014-04-21 12:00:00,43.02,43.11,43.0,43.09,73800.0,33.8452,33.916,33.8295,33.9003,73800.0
2014-04-21 12:30:00,43.07,43.07,43.01,43.02,59400.0,33.8845,33.8845,33.8373,33.8452,59400.0
2014-04-21 13:00:00,43.01,43.04,42.94,43.0,55700.0,33.8373,33.8609,33.7823,33.8295,55700.0
2014-04-21 13:30:00,43.0,43.01,42.88,42.9,111700.0,33.8295,33.8373,33.7351,33.7508,111700.0
2014-04-21 14:00:00,42.91,42.98,42.86,42.94,99400.0,33.7587,33.8137,33.7193,33.7823,99400.0
2014-04-21 14:30:00,42.95,43.04,42.93,42.94,89000.0,33.7901,33.8609,33.7744,33.7823,89000.0
2014-04-21 15:00:00,42.94,43.0,42.88,42.91,120900.0,33.7823,33.8295,33.7351,33.7587,120900.0
2014-04-21 15:30:00,42.91,43.03,42.89,43.01,603400.0,33.7587,33.8531,33.7429,33.8373,603400.0
2014-04-22 09:30:00,43.2,43.26,43.01,43.16,108600.0,33.9868,34.034,33.8373,33.9553,108600.0
2014-04-22 10:00:00,43.17,43.21,42.94,42.96,83800.0,33.9632,33.9947,33.7823,33.798,83800.0
2014-04-22 10:30:00,42.96,43.11,42.89,42.97,115000.0,33.798,33.916,33.7429,33.8059,115000.0
2014-04-22 11:00:00,42.97,43.13,42.97,43.01,82100.0,33.8059,33.9317,33.8059,33.8373,82100.0
2014-04-22 11:30:00,43.01,43.01,42.83,42.84,129600.0,33.8373,33.8373,33.6957,33.7036,129600.0
2014-04-22 12:00:00,42.84,42.99,42.8,42.99,95500.0,33.7036,33.8216,33.6721,33.8216,95500.0
2014-04-22 12:30:00,42.99,43.02,42.96,43.02,135200.0,33.8216,33.8452,33.798,33.8452,135200.0
2014-04-22 13:00:00,43.02,43.33,43.02,43.3,137600.0,33.8452,34.0891,33.8452,34.0655,137600.0
2014-04-22 13:30:00,43.3,43.3,43.18,43.28,101400.0,34.0655,34.0655,33.9711,34.0498,101400.0
2014-04-22 14:00:00,43.28,43.33,43.26,43.26,96400.0,34.0498,34.0891,34.034,34.034,96400.0
2014-04-22 14:30:00,43.27,43.3,43.23,43.23,96900.0,34.0419,34.0655,34.0104,34.0104,96900.0
2014-04-22 15:00:00,43.23,43.26,43.15,43.15,233200.0,34.0104,34.034,33.9475,33.9475,233200.0
2014-04-22 15:30:00,43.15,43.23,43.13,43.21,463300.0,33.9475,34.0104,33.9317,33.9947,463300.0
2014-04-23 09:30:00,43.17,43.42,43.15,43.19,123800.0,33.9632,34.1599,33.9475,33.9789,123800.0
2014-04-23 10:00:00,43.18,43.23,43.1,43.2,198100.0,33.9711,34.0104,33.9081,33.9868,198100.0
2014-04-23 10:30:00,43.2,43.29,43.16,43.22,85700.0,33.9868,34.0576,33.9553,34.0025,85700.0
2014-04-23 11:00:00,43.22,43.22,43.15,43.15,98600.0,34.0025,34.0025,33.9475,33.9475,98600.0
2014-04-23 11:30:00,43.15,43.25,43.14,43.25,93700.0,33.9475,34.0262,33.9396,34.0262,93700.0
2014-04-23 12:00:00,43.24,43.26,43.15,43.2,70200.0,34.0183,34.034,33.9475,33.9868,70200.0
2014-04-23 12:30:00,43.19,43.36,43.19,43.36,121500.0,33.9789,34.1127,33.9789,34.1127,121500.0
2014-04-23 13:00:00,43.35,43.43,43.31,43.41,73500.0,34.1048,34.1678,34.0734,34.152,73500.0
2014-04-23 13:30:00,43.41,43.44,43.19,43.2,201400.0,34.152,34.1756,33.9789,33.9868,201400.0
2014-04-23 14:00:00,43.19,43.23,43.13,43.23,142700.0,33.9789,34.0104,33.9317,34.0104,142700.0
2014-04-23 14:30:00,43.23,43.31,43.22,43.31,82800.0,34.0104,34.0734,34.0025,34.0734,82800.0
2014-04-23 15:00:00,43.3,43.31,43.25,43.25,81500.0,34.0655,34.0734,34.0262,34.0262,81500.0
2014-04-23 15:30:00,43.26,43.31,43.21,43.26,458800.0,34.034,34.0734,33.9947,34.034,458800.0
2014-04-24 09:30:00,43.29,43.29,42.19,42.19,271800.0,34.0576,34.0576,33.1922,33.1922,271800.0
2014-04-24 10:00:00,42.18,42.44,41.88,42.44,387900.0,33.1843,33.3889,32.9483,33.3889,387900.0
2014-04-24 10:30:00,42.44,42.58,42.32,42.45,224900.0,33.3889,33.499,33.2945,33.3968,224900.0
2014-04-24 11:00:00,42.45,42.81,42.39,42.79,121100.0,33.3968,33.68,33.3496,33.6643,121100.0
2014-04-24 11:30:00,42.78,42.87,42.59,42.63,160700.0,33.6564,33.7272,33.5069,33.5384,160700.0
2014-04-24 12:00:00,42.63,42.74,42.53,42.54,205800.0,33.5384,33.6249,33.4597,33.4676,205800.0
2014-04-24 12:30:00,42.54,42.56,42.46,42.54,128000.0,33.4676,33.4833,33.4046,33.4676,128000.0
2014-04-24 13:00:00,42.53,42.54,42.41,42.46,134000.0,33.4597,33.4676,33.3653,33.4046,134000.0
2014-04-24 13:30:00,42.45,42.45,42.28,42.39,174800.0,33.3968,33.3968,33.263,33.3496,174800.0
2014-04-24 14:00:00,42.39,42.6,42.39,42.58,166400.0,33.3496,33.5148,33.3496,33.499,166400.0
2014-04-24 14:30:00,42.58,42.69,42.56,42.64,202200.0,33.499,33.5856,33.4833,33.5462,202200.0
2014-04-24 15:00:00,42.64,42.71,42.6,42.63,232100.0,33.5462,33.6013,33.5148,33.5384,232100.0
2014-04-24 15:30:00,42.64,42.65,42.47,42.5,937000.0,33.5462,33.5541,33.4125,33.4361,937000.0
2014-04-25 09:30:00,42.54,43.0,42.51,42.72,327300.0,33.4676,33.8295,33.444,33.6092,327300.0
2014-04-25 10:00:00,42.73,42.74,42.54,42.54,221700.0,33.6171,33.6249,33.4676,33.4676,221700.0
2014-04-25 10:30:00,42.54,42.56,42.34,42.37,144500.0,33.4676,33.4833,33.3102,33.3338,144500.0
2014-04-25 11:00:00,42.36,42.63,42.29,42.59,170400.0,33.326,33.5384,33.2709,33.5069,170400.0
2014-04-25 11:30:00,42.59,42.6,42.44,42.49,128500.0,33.5069,33.5148,33.3889,33.4282,128500.0
2014-04-25 12:00:00,42.49,42.59,42.41,42.47,150800.0,33.4282,33.5069,33.3653,33.4125,150800.0
2014-04-25 12:30:00,42.46,42.46,42.33,42.36,51300.0,33.4046,33.4046,33.3024,33.326,51300.0
2014-04-25 13:00:00,42.36,42.42,42.26,42.41,115100.0,33.326,33.3732,33.2473,33.3653,115100.0
2014-04-25 13:30:00,42.4,42.48,42.32,42.46,72900.0,33.3574,33.4204,33.2945,33.4046,72900.0
2014-04-25 14:00:00,42.47,42.5,42.4,42.41,189900.0,33.4125,33.4361,33.3574,33.3653,189900.0
2014-04-25 14:30:00,42.41,42.5,42.29,42.42,239700.0,33.3653,33.4361,33.2709,33.3732,239700.0
2014-04-25 15:00:00,42.41,42.49,42.37,42.42,199200.0,33.3653,33.4282,33.3338,33.3732,199200.0
2014-04-25 15:30:00,42.41,42.5,42.41,42.44,346700.0,33.3653,33.4361,33.3653,33.3889,346700.0
2014-04-28 09:30:00,42.68,42.68,42.23,42.51,185400.0,33.5777,33.5777,33.2237,33.444,185400.0
2014-04-28 10:00:00,42.51,42.87,42.47,42.72,106400.0,33.444,33.7272,33.4125,33.6092,106400.0
2014-04-28 10:30:00,42.72,42.83,42.34,42.39,219800.0,33.6092,33.6957,33.3102,33.3496,219800.0
2014-04-28 11:00:00,42.39,42.65,42.33,42.35,136800.0,33.3496,33.5541,33.3024,33.3181,136800.0
2014-04-28 11:30:00,42.36,42.47,42.33,42.4,128600.0,33.326,33.4125,33.3024,33.3574,128600.0
2014-04-28 12:00:00,42.4,42.52,42.36,42.41,134500.0,33.3574,33.4518,33.326,33.3653,134500.0
2014-04-28 12:30:00,42.4,42.52,42.33,42.49,186400.0,33.3574,33.4518,33.3024,33.4282,186400.0
2014-04-28 13:00:00,42.47,42.48,42.17,42.2,156000.0,33.4125,33.4204,33.1765,33.2001,156000.0
2014-04-28 13:30:00,42.21,42.38,42.11,42.33,116200.0,33.208,33.3417,33.1293,33.3024,116200.0
2014-04-28 14:00:00,42.33,42.33,42.17,42.29,112700.0,33.3024,33.3024,33.1765,33.2709,112700.0
2014-04-28 14:30:00,42.3,42.35,42.19,42.2,119800.0,33.2788,33.3181,33.1922,33.2001,119800.0
2014-04-28 15:00:00,42.2,42.58,42.19,42.55,160600.0,33.2001,33.499,33.1922,33.4754,160600.0
2014-04-28 15:30:00,42.55,42.64,42.51,42.51,472000.0,33.4754,33.5462,33.444,33.444,472000.0
2014-04-29 09:30:00,42.36,42.72,42.14,42.38,221200.0,33.326,33.6092,33.1529,33.3417,221200.0
2014-04-29 10:00:00,42.37,42.56,42.35,42.42,142300.0,33.3338,33.4833,33.3181,33.3732,142300.0
2014-04-29 10:30:00,42.43,42.45,42.18,42.19,183700.0,33.381,33.3968,33.1843,33.1922,183700.0
2014-04-29 11:00:00,42.19,42.3,41.97,42.03,259000.0,33.1922,33.2788,33.0191,33.0663,259000.0
2014-04-29 11:30:00,42.04,42.13,41.87,42.05,171000.0,33.0742,33.145,32.9405,33.0821,171000.0
2014-04-29 12:00:00,42.05,42.18,42.05,42.12,130600.0,33.0821,33.1843,33.0821,33.1371,130600.0
2014-04-29 12:30:00,42.12,42.15,42.01,42.02,75000.0,33.1371,33.1607,33.0506,33.0585,75000.0
2014-04-29 13:00:00,42.02,42.05,41.96,42.03,103900.0,33.0585,33.0821,33.0113,33.0663,103900.0
2014-04-29 13:30:00,42.03,42.13,41.96,42.08,162900.0,33.0663,33.145,33.0113,33.1057,162900.0
2014-04-29 14:00:00,42.08,42.08,41.92,41.92,125700.0,33.1057,33.1057,32.9798,32.9798,125700.0
2014-04-29 14:30:00,41.91,41.91,41.77,41.83,171300.0,32.9719,32.9719,32.8618,32.909,171300.0
2014-04-29 15:00:00,41.83,41.85,41.79,41.82,209000.0,32.909,32.9247,32.8775,32.9011,209000.0
2014-04-29 15:30:00,41.82,41.86,41.75,41.79,580000.0,32.9011,32.9326,32.8461,32.8775,580000.0
2014-04-30 09:30:00,41.79,42.1,41.7,41.98,227200.0,32.8775,33.1214,32.8067,33.027,227200.0
2014-04-30 10:00:00,41.99,42.06,41.96,42.01,156900.0,33.0349,33.0899,33.0113,33.0506,156900.0
2014-04-30 10:30:00,42.02,42.05,41.97,41.99,146000.0,33.0585,33.0821,33.0191,33.0349,146000.0
2014-04-30 11:00:00,42.0,42.04,41.95,41.97,199600.0,33.0427,33.0742,33.0034,33.0191,199600.0
2014-04-30 11:30:00,41.97,42.01,41.91,42.0,162900.0,33.0191,33.0506,32.9719,33.0427,162900.0
2014-04-30 12:00:00,42.0,42.0,41.91,41.92,69500.0,33.0427,33.0427,32.9719,32.9798,69500.0
2014-04-30 12:30:00,41.93,41.93,41.85,41.88,63000.0,32.9877,32.9877,32.9247,32.9483,63000.0
2014-04-30 13:00:00,41.89,41.99,41.88,41.99,74400.0,32.9562,33.0349,32.9483,33.0349,74400.0
2014-04-30 13:30:00,41.98,41.99,41.85,41.85,166200.0,33.027,33.0349,32.9247,32.9247,166200.0
2014-04-30 14:00:00,41.84,41.9,41.76,41.89,167700.0,32.9169,32.9641,32.8539,32.9562,167700.0
2014-04-30 14:30:00,41.89,41.92,41.87,41.88,209500.0,32.9562,32.9798,32.9405,32.9483,209500.0
2014-04-30 15:00:00,41.88,41.91,41.87,41.9,307200.0,32.9483,32.9719,32.9405,32.9641,307200.0
2014-04-30 15:30:00,41.9,41.98,41.87,41.97,826300.0,32.9641,33.027,32.9405,33.0191,826300.0
2014-05-01 09:30:00,42.24,42.27,41.64,41.68,246100.0,33.2316,33.2552,32.7595,32.791,246100.0
2014-05-01 10:00:00,41.69,41.89,41.66,41.85,122600.0,32.7988,32.9562,32.7752,32.9247,122600.0
2014-05-01 10:30:00,41.85,42.05,41.84,41.92,134500.0,32.9247,33.0821,32.9169,32.9798,134500.0
2014-05-01 11:00:00,41.93,42.16,41.93,42.12,111400.0,32.9877,33.1686,32.9877,33.1371,111400.0
2014-05-01 11:30:00,42.12,42.23,42.09,42.12,100400.0,33.1371,33.2237,33.1135,33.1371,100400.0
2014-05-01 12:00:00,42.11,42.22,42.1,42.18,98600.0,33.1293,33.2158,33.1214,33.1843,98600.0
2014-05-01 12:30:00,42.17,42.33,42.16,42.31,186900.0,33.1765,33.3024,33.1686,33.2866,186900.0
2014-05-01 13:00:00,42.31,42.5,42.31,42.45,165000.0,33.2866,33.4361,33.2866,33.3968,165000.0
2014-05-01 13:30:00,42.45,42.45,42.3,42.3,124600.0,33.3968,33.3968,33.2788,33.2788,124600.0
2014-05-01 14:00:00,42.31,42.34,42.25,42.33,87200.0,33.2866,33.3102,33.2394,33.3024,87200.0
2014-05-01 14:30:00,42.33,42.36,42.23,42.34,173000.0,33.3024,33.326,33.2237,33.3102,173000.0
2014-05-01 15:00:00,42.32,42.37,42.32,42.35,150300.0,33.2945,33.3338,33.2945,33.3181,150300.0
2014-05-01 15:30:00,42.34,42.42,42.3,42.4,348500.0,33.3102,33.3732,33.2788,33.3574,348500.0
2014-05-02 09:30:00,42.34,42.45,42.12,42.35,119600.0,33.3102,33.3968,33.1371,33.3181,119600.0
2014-05-02 10:00:00,42.37,42.62,42.34,42.57,91200.0,33.3338,33.5305,33.3102,33.4912,91200.0
2014-05-02 10:30:00,42.57,42.74,42.39,42.53,272400.0,33.4912,33.6249,33.3496,33.4597,272400.0
2014-05-02 11:00:00,42.52,42.6,42.29,42.32,130300.0,33.4518,33.5148,33.2709,33.2945,130300.0
2014-05-02 11:30:00,42.32,42.58,42.31,42.58,129000.0,33.2945,33.499,33.2866,33.499,129000.0
2014-05-02 12:00:00,42.58,42.71,42.58,42.62,73900.0,33.499,33.6013,33.499,33.5305,73900.0
2014-05-02 12:30:00,42.61,42.8,42.61,42.78,93800.0,33.5226,33.6721,33.5226,33.6564,93800.0
2014-05-02 13:00:00,42.77,42.85,42.73,42.74,136200.0,33.6485,33.7115,33.6171,33.6249,136200.0
2014-05-02 13:30:00,42.74,42.85,42.72,42.73,126900.0,33.6249,33.7115,33.6092,33.6171,126900.0
2014-05-02 14:00:00,42.72,42.85,42.66,42.79,171900.0,33.6092,33.7115,33.562,33.6643,171900.0
2014-05-02 14:30:00,42.79,42.79,42.67,42.7,161300.0,33.6643,33.6643,33.5698,33.5934,161300.0
2014-05-02 15:00:00,42.7,42.76,42.54,42.54,190200.0,33.5934,33.6407,33.4676,33.4676,190200.0
2014-05-02 15:30:00,42.55,42.66,42.48,42.64,437000.0,33.4754,33.562,33.4204,33.5462,437000.0
2014-05-05 09:30:00,39.95,40.71,38.9,39.74,1534500.0,31.4299,32.0279,30.6039,31.2647,1534500.0
2014-05-05 10:00:00,39.73,39.73,39.09,39.13,1039700.0,31.2569,31.2569,30.7533,30.7848,1039700.0
2014-05-05 10:30:00,39.12,39.32,39.02,39.03,620300.0,30.7769,30.9343,30.6983,30.7061,620300.0
2014-05-05 11:00:00,39.04,39.44,38.91,39.15,601400.0,30.714,31.0287,30.6117,30.8006,601400.0
2014-05-05 11:30:00,39.14,39.48,39.09,39.13,321100.0,30.7927,31.0602,30.7533,30.7848,321100.0
2014-05-05 12:00:00,39.13,39.15,38.74,38.92,522300.0,30.7848,30.8006,30.478,30.6196,522300.0
2014-05-05 12:30:00,38.92,38.99,38.74,38.76,355900.0,30.6196,30.6747,30.478,30.4937,355900.0
2014-05-05 13:00:00,38.75,38.85,38.36,38.64,1062000.0,30.4859,30.5645,30.179,30.3993,1062000.0
2014-05-05 13:30:00,38.63,38.76,38.51,38.52,403900.0,30.3915,30.4937,30.297,30.3049,403900.0
2014-05-05 14:00:00,38.52,38.52,38.35,38.37,820000.0,30.3049,30.3049,30.1712,30.1869,820000.0
2014-05-05 14:30:00,38.38,38.48,38.31,38.31,524400.0,30.1948,30.2734,30.1397,30.1397,524400.0
2014-05-05 15:00:00,38.31,38.47,38.31,38.45,788300.0,30.1397,30.2656,30.1397,30.2498,788300.0
2014-05-05 15:30:00,38.45,38.54,38.31,38.44,1547100.0,30.2498,30.3206,30.1397,30.242,1547100.0
2014-05-06 09:30:00,38.56,38.63,38.0,38.4,1036800.0,30.3364,30.3915,29.8958,30.2105,1036800.0
2014-05-06 10:00:00,38.41,38.46,38.1,38.35,440500.0,30.2184,30.2577,29.9745,30.1712,440500.0
2014-05-06 10:30:00,38.35,38.69,38.34,38.4,448800.0,30.1712,30.4387,30.1633,30.2105,448800.0
2014-05-06 11:00:00,38.4,38.45,38.27,38.28,224400.0,30.2105,30.2498,30.1082,30.1161,224400.0
2014-05-06 11:30:00,38.29,38.5,38.26,38.36,254000.0,30.124,30.2892,30.1004,30.179,254000.0
2014-05-06 12:00:00,38.36,38.4,38.25,38.32,231500.0,30.179,30.2105,30.0925,30.1476,231500.0
2014-05-06 12:30:00,38.31,38.4,38.3,38.39,194200.0,30.1397,30.2105,30.1318,30.2026,194200.0
2014-05-06 13:00:00,38.39,38.49,38.34,38.4,170200.0,30.2026,30.2813,30.1633,30.2105,170200.0
2014-05-06 13:30:00,38.4,38.41,38.2,38.21,189400.0,30.2105,30.2184,30.0532,30.061,189400.0
2014-05-06 14:00:00,38.2,38.29,38.19,38.25,193200.0,30.0532,30.124,30.0453,30.0925,193200.0
2014-05-06 14:30:00,38.25,38.29,38.22,38.25,166600.0,30.0925,30.124,30.0689,30.0925,166600.0
2014-05-06 15:00:00,38.24,38.28,38.19,38.25,197900.0,30.0846,30.1161,30.0453,30.0925,197900.0
2014-05-06 15:30:00,38.25,38.26,38.22,38.25,704800.0,30.0925,30.1004,30.0689,30.0925,704800.0
2014-05-07 09:30:00,38.36,38.67,38.3,38.52,368000.0,30.179,30.4229,30.1318,30.3049,368000.0
2014-05-07 10:00:00,38.52,38.84,38.52,38.84,457300.0,30.3049,30.5567,30.3049,30.5567,457300.0
2014-05-07 10:30:00,38.84,39.18,38.76,39.1,408400.0,30.5567,30.8242,30.4937,30.7612,408400.0
2014-05-07 11:00:00,39.1,39.15,38.86,38.93,259800.0,30.7612,30.8006,30.5724,30.6275,259800.0
2014-05-07 11:30:00,38.93,39.19,38.92,39.02,173800.0,30.6275,30.832,30.6196,30.6983,173800.0
2014-05-07 12:00:00,39.01,39.09,38.95,38.99,169800.0,30.6904,30.7533,30.6432,30.6747,169800.0
2014-05-07 12:30:00,39.0,39.05,38.88,38.9,151400.0,30.6825,30.7219,30.5881,30.6039,151400.0
2014-05-07 13:00:00,38.89,39.01,38.86,38.97,167400.0,30.596,30.6904,30.5724,30.6589,167400.0
2014-05-07 13:30:00,38.97,39.09,38.9,38.9,147200.0,30.6589,30.7533,30.6039,30.6039,147200.0
2014-05-07 14:00:00,38.9,39.12,38.88,39.07,216200.0,30.6039,30.7769,30.5881,30.7376,216200.0
2014-05-07 14:30:00,39.07,39.1,38.99,39.1,158900.0,30.7376,30.7612,30.6747,30.7612,158900.0
2014-05-07 15:00:00,39.1,39.1,38.99,39.09,185600.0,30.7612,30.7612,30.6747,30.7533,185600.0
2014-05-07 15:30:00,39.09,39.26,39.09,39.22,577000.0,30.7533,30.8871,30.7533,30.8556,577000.0
2014-05-08 09:30:00,39.21,39.48,39.13,39.43,269700.0,30.8478,31.0602,30.7848,31.0208,269700.0
2014-05-08 10:00:00,39.44,39.58,39.42,39.57,225000.0,31.0287,31.1388,31.013,31.131,225000.0
2014-05-08 10:30:00,39.57,39.64,39.45,39.46,209400.0,31.131,31.186,31.0366,31.0444,209400.0
2014-05-08 11:00:00,39.47,39.61,39.44,39.57,196500.0,31.0523,31.1624,31.0287,31.131,196500.0
2014-05-08 11:30:00,39.58,39.77,39.56,39.57,273000.0,31.1388,31.2883,31.1231,31.131,273000.0
2014-05-08 12:00:00,39.58,39.58,39.26,39.44,184700.0,31.1388,31.1388,30.8871,31.0287,184700.0
2014-05-08 12:30:00,39.44,39.5,39.35,39.49,136700.0,31.0287,31.0759,30.9579,31.068,136700.0
2014-05-08 13:00:00,39.5,39.5,39.22,39.35,150400.0,31.0759,31.0759,30.8556,30.9579,150400.0
2014-05-08 13:30:00,39.37,39.41,39.21,39.27,200600.0,30.9736,31.0051,30.8478,30.895,200600.0
2014-05-08 14:00:00,39.26,39.27,38.97,39.21,255900.0,30.8871,30.895,30.6589,30.8478,255900.0
2014-05-08 14:30:00,39.2,39.23,38.93,38.99,246900.0,30.8399,30.8635,30.6275,30.6747,246900.0
2014-05-08 15:00:00,38.99,39.09,38.91,39.07,256900.0,30.6747,30.7533,30.6117,30.7376,256900.0
2014-05-08 15:30:00,39.06,39.18,39.03,39.16,716100.0,30.7297,30.8242,30.7061,30.8084,716100.0
2014-05-09 09:30:00,39.1,39.41,39.03,39.1,424100.0,30.7612,31.0051,30.7061,30.7612,424100.0
2014-05-09 10:00:00,39.11,39.31,39.07,39.23,219400.0,30.7691,30.9264,30.7376,30.8635,219400.0
2014-05-09 10:30:00,39.23,39.25,39.16,39.25,230800.0,30.8635,30.8792,30.8084,30.8792,230800.0
2014-05-09 11:00:00,39.24,39.41,39.2,39.41,229600.0,30.8714,31.0051,30.8399,31.0051,229600.0
2014-05-09 11:30:00,39.4,39.41,39.22,39.22,100700.0,30.9972,31.0051,30.8556,30.8556,100700.0
2014-05-09 12:00:00,39.23,39.32,39.11,39.32,123100.0,30.8635,30.9343,30.7691,30.9343,123100.0
2014-05-09 12:30:00,39.32,39.48,39.28,39.41,175600.0,30.9343,31.0602,30.9028,31.0051,175600.0
2014-05-09 13:00:00,39.4,39.44,39.35,39.39,63300.0,30.9972,31.0287,30.9579,30.9894,63300.0
2014-05-09 13:30:00,39.4,39.41,39.28,39.33,84800.0,30.9972,31.0051,30.9028,30.9422,84800.0
2014-05-09 14:00:00,39.33,39.35,39.26,39.3,108800.0,30.9422,30.9579,30.8871,30.9186,108800.0
2014-05-09 14:30:00,39.3,39.41,39.3,39.4,132400.0,30.9186,31.0051,30.9186,30.9972,132400.0
2014-05-09 15:00:00,39.4,39.42,39.36,39.41,154900.0,30.9972,31.013,30.9658,31.0051,154900.0
2014-05-09 15:30:00,39.42,39.47,39.37,39.44,365800.0,31.013,31.0523,30.9736,31.0287,365800.0
2014-05-12 09:30:00,39.68,39.8,39.6,39.65,224800.0,31.2175,31.3119,31.1546,31.1939,224800.0
2014-05-12 10:00:00,39.66,39.72,39.62,39.7,234000.0,31.2018,31.249,31.1703,31.2333,234000.0
2014-05-12 10:30:00,39.7,39.74,39.65,39.7,152400.0,31.2333,31.2647,31.1939,31.2333,152400.0
2014-05-12 11:00:00,39.7,39.75,39.66,39.74,171900.0,31.2333,31.2726,31.2018,31.2647,171900.0
2014-05-12 11:30:00,39.75,39.77,39.65,39.65,212800.0,31.2726,31.2883,31.1939,31.1939,212800.0
2014-05-12 12:00:00,39.65,39.74,39.65,39.71,106700.0,31.1939,31.2647,31.1939,31.2411,106700.0
2014-05-12 12:30:00,39.71,39.72,39.63,39.69,81400.0,31.2411,31.249,31.1782,31.2254,81400.0
2014-05-12 13:00:00,39.69,39.74,39.69,39.74,90900.0,31.2254,31.2647,31.2254,31.2647,90900.0
2014-05-12 13:30:00,39.73,39.77,39.7,39.76,129600.0,31.2569,31.2883,31.2333,31.2805,129600.0
2014-05-12 14:00:00,39.77,39.77,39.71,39.76,128300.0,31.2883,31.2883,31.2411,31.2805,128300.0
2014-05-12 14:30:00,39.76,39.8,39.73,39.8,152100.0,31.2805,31.3119,31.2569,31.3119,152100.0
2014-05-12 15:00:00,39.8,39.81,39.73,39.78,193600.0,31.3119,31.3198,31.2569,31.2962,193600.0
2014-05-12 15:30:00,39.77,39.85,39.77,39.83,616700.0,31.2883,31.3513,31.2883,31.3355,616700.0
2014-05-13 09:30:00,39.86,40.29,39.86,40.08,243100.0,31.3591,31.6974,31.3591,31.5322,243100.0
2014-05-13 10:00:00,40.09,40.4,40.06,40.24,231200.0,31.5401,31.784,31.5165,31.6581,231200.0
2014-05-13 10:30:00,40.23,40.5,40.22,40.44,197800.0,31.6502,31.8626,31.6424,31.8154,197800.0
2014-05-13 11:00:00,40.44,40.44,40.21,40.3,144100.0,31.8154,31.8154,31.6345,31.7053,144100.0
2014-05-13 11:30:00,40.3,40.37,40.17,40.27,162300.0,31.7053,31.7604,31.603,31.6817,162300.0
2014-05-13 12:00:00,40.26,40.34,40.22,40.24,89900.0,31.6738,31.7368,31.6424,31.6581,89900.0
2014-05-13 12:30:00,40.25,40.25,40.13,40.16,77900.0,31.666,31.666,31.5715,31.5952,77900.0
2014-05-13 13:00:00,40.17,40.19,40.08,40.14,85600.0,31.603,31.6188,31.5322,31.5794,85600.0
2014-05-13 13:30:00,40.14,40.15,40.04,40.13,88200.0,31.5794,31.5873,31.5007,31.5715,88200.0
2014-05-13 14:00:00,40.13,40.22,40.04,40.06,173600.0,31.5715,31.6424,31.5007,31.5165,173600.0
2014-05-13 14:30:00,40.07,40.13,40.07,40.13,85200.0,31.5243,31.5715,31.5243,31.5715,85200.0
2014-05-13 15:00:00,40.13,40.13,40.02,40.09,192200.0,31.5715,31.5715,31.485,31.5401,192200.0
2014-05-13 15:30:00,40.1,40.16,40.06,40.11,344200.0,31.5479,31.5952,31.5165,31.5558,344200.0
2014-05-14 09:30:00,40.05,40.1,39.82,40.0,86500.0,31.5086,31.5479,31.3277,31.4693,86500.0
2014-05-14 10:00:00,39.99,40.1,39.91,40.1,86600.0,31.4614,31.5479,31.3985,31.5479,86600.0
2014-05-14 10:30:00,40.1,40.24,40.04,40.18,109800.0,31.5479,31.6581,31.5007,31.6109,109800.0
2014-05-14 11:00:00,40.16,40.29,40.13,40.27,119400.0,31.5952,31.6974,31.5715,31.6817,119400.0
2014-05-14 11:30:00,40.26,40.36,40.18,40.29,118000.0,31.6738,31.7525,31.6109,31.6974,118000.0
2014-05-14 12:00:00,40.29,40.36,40.27,40.3,84400.0,31.6974,31.7525,31.6817,31.7053,84400.0
2014-05-14 12:30:00,40.29,40.36,40.28,40.3,116300.0,31.6974,31.7525,31.6896,31.7053,116300.0
2014-05-14 13:00:00,40.3,40.37,40.29,40.37,114200.0,31.7053,31.7604,31.6974,31.7604,114200.0
2014-05-14 13:30:00,40.37,40.45,40.32,40.43,174200.0,31.7604,31.8233,31.721,31.8076,174200.0
2014-05-14 14:00:00,40.43,40.44,40.24,40.32,180000.0,31.8076,31.8154,31.6581,31.721,180000.0
2014-05-14 14:30:00,40.32,40.36,40.22,40.25,87700.0,31.721,31.7525,31.6424,31.666,87700.0
2014-05-14 15:00:00,40.24,40.25,40.15,40.15,119500.0,31.6581,31.666,31.5873,31.5873,119500.0
2014-05-14 15:30:00,40.15,40.19,40.09,40.14,253700.0,31.5873,31.6188,31.5401,31.5794,253700.0
2014-05-15 09:30:00,40.05,40.1,39.66,39.92,126700.0,31.5086,31.5479,31.2018,31.4063,126700.0
2014-05-15 10:00:00,39.91,39.94,39.7,39.8,104400.0,31.3985,31.4221,31.2333,31.3119,104400.0
2014-05-15 10:30:00,39.78,39.96,39.73,39.91,84900.0,31.2962,31.4378,31.2569,31.3985,84900.0
2014-05-15 11:00:00,39.9,39.98,39.81,39.9,76400.0,31.3906,31.4535,31.3198,31.3906,76400.0
2014-05-15 11:30:00,39.87,40.03,39.86,39.97,66800.0,31.367,31.4929,31.3591,31.4457,66800.0
2014-05-15 12:00:00,39.96,40.09,39.96,40.09,81400.0,31.4378,31.5401,31.4378,31.5401,81400.0
2014-05-15 12:30:00,40.1,40.3,40.07,40.26,111000.0,31.5479,31.7053,31.5243,31.6738,111000.0
2014-05-15 13:00:00,40.27,40.27,40.07,40.21,150600.0,31.6817,31.6817,31.5243,31.6345,150600.0
2014-05-15 13:30:00,40.22,40.4,40.21,40.4,107100.0,31.6424,31.784,31.6345,31.784,107100.0
2014-05-15 14:00:00,40.4,40.5,40.33,40.36,238500.0,31.784,31.8626,31.7289,31.7525,238500.0
2014-05-15 14:30:00,40.37,40.5,40.37,40.46,175400.0,31.7604,31.8626,31.7604,31.8312,175400.0
2014-05-15 15:00:00,40.46,40.47,40.32,40.41,213500.0,31.8312,31.839,31.721,31.7918,213500.0
2014-05-15 15:30:00,40.42,40.63,40.4,40.59,693100.0,31.7997,31.9649,31.784,31.9334,693100.0
2014-05-16 09:30:00,40.79,40.94,40.49,40.91,344900.0,32.0908,32.2088,31.8548,32.1852,344900.0
2014-05-16 10:00:00,40.91,40.94,40.67,40.75,202400.0,32.1852,32.2088,31.9964,32.0593,202400.0
2014-05-16 10:30:00,40.75,40.95,40.72,40.87,216500.0,32.0593,32.2167,32.0357,32.1537,216500.0
2014-05-16 11:00:00,40.87,41.05,40.79,40.83,223500.0,32.1537,32.2953,32.0908,32.1223,223500.0
2014-05-16 11:30:00,40.84,41.02,40.8,41.02,129500.0,32.1301,32.2717,32.0987,32.2717,129500.0
2014-05-16 12:00:00,41.01,41.05,40.83,40.87,405200.0,32.2639,32.2953,32.1223,32.1537,405200.0
2014-05-16 12:30:00,40.88,40.91,40.66,40.66,99400.0,32.1616,32.1852,31.9885,31.9885,99400.0
2014-05-16 13:00:00,40.66,40.67,40.58,40.59,59700.0,31.9885,31.9964,31.9256,31.9334,59700.0
2014-05-16 13:30:00,40.58,40.66,40.57,40.64,85300.0,31.9256,31.9885,31.9177,31.9728,85300.0
2014-05-16 14:00:00,40.63,40.7,40.57,40.69,70200.0,31.9649,32.02,31.9177,32.0121,70200.0
2014-05-16 14:30:00,40.69,40.82,40.67,40.82,88300.0,32.0121,32.1144,31.9964,32.1144,88300.0
2014-05-16 15:00:00,40.83,40.92,40.81,40.92,158600.0,32.1223,32.1931,32.1065,32.1931,158600.0
2014-05-16 15:30:00,40.91,40.93,40.86,40.89,263200.0,32.1852,32.2009,32.1459,32.1695,263200.0
2014-05-19 09:30:00,40.68,41.01,40.54,40.84,100200.0,32.0043,32.2639,31.8941,32.1301,100200.0
2014-05-19 10:00:00,40.84,41.05,40.78,40.98,226400.0,32.1301,32.2953,32.0829,32.2403,226400.0
2014-05-19 10:30:00,40.99,41.06,40.87,40.88,133400.0,32.2481,32.3032,32.1537,32.1616,133400.0
2014-05-19 11:00:00,40.89,41.05,40.86,40.91,74200.0,32.1695,32.2953,32.1459,32.1852,74200.0
2014-05-19 11:30:00,40.92,40.93,40.83,40.88,50500.0,32.1931,32.2009,32.1223,32.1616,50500.0
2014-05-19 12:00:00,40.89,40.93,40.84,40.87,143700.0,32.1695,32.2009,32.1301,32.1537,143700.0
2014-05-19 12:30:00,40.87,40.88,40.77,40.8,97500.0,32.1537,32.1616,32.0751,32.0987,97500.0
2014-05-19 13:00:00,40.8,40.9,40.8,40.84,73300.0,32.0987,32.1773,32.0987,32.1301,73300.0
2014-05-19 13:30:00,40.84,40.96,40.83,40.94,84400.0,32.1301,32.2245,32.1223,32.2088,84400.0
2014-05-19 14:00:00,40.94,40.98,40.91,40.95,50700.0,32.2088,32.2403,32.1852,32.2167,50700.0
2014-05-19 14:30:00,40.95,40.98,40.88,40.89,53800.0,32.2167,32.2403,32.1616,32.1695,53800.0
2014-05-19 15:00:00,40.9,40.96,40.87,40.94,108800.0,32.1773,32.2245,32.1537,32.2088,108800.0
2014-05-19 15:30:00,40.94,41.0,40.94,40.98,204400.0,32.2088,32.256,32.2088,32.2403,204400.0
2014-05-20 09:30:00,41.0,41.17,40.98,41.04,266900.0,32.256,32.3897,32.2403,32.2875,266900.0
2014-05-20 10:00:00,41.03,41.2,40.99,40.99,265100.0,32.2796,32.4134,32.2481,32.2481,265100.0
2014-05-20 10:30:00,40.99,41.19,40.98,41.16,409200.0,32.2481,32.4055,32.2403,32.3819,409200.0
2014-05-20 11:00:00,41.14,41.18,41.06,41.06,406000.0,32.3661,32.3976,32.3032,32.3032,406000.0
2014-05-20 11:30:00,41.06,41.08,40.95,40.95,81300.0,32.3032,32.3189,32.2167,32.2167,81300.0
2014-05-20 12:00:00,40.96,40.96,40.76,40.76,97600.0,32.2245,32.2245,32.0672,32.0672,97600.0
2014-05-20 12:30:00,40.76,40.8,40.64,40.65,255700.0,32.0672,32.0987,31.9728,31.9806,255700.0
2014-05-20 13:00:00,40.65,40.75,40.52,40.72,233300.0,31.9806,32.0593,31.8784,32.0357,233300.0
2014-05-20 13:30:00,40.73,40.79,40.55,40.61,104700.0,32.0436,32.0908,31.902,31.9492,104700.0
2014-05-20 14:00:00,40.62,40.7,40.62,40.67,91900.0,31.957,32.02,31.957,31.9964,91900.0
2014-05-20 14:30:00,40.68,40.69,40.6,40.65,158800.0,32.0043,32.0121,31.9413,31.9806,158800.0
2014-05-20 15:00:00,40.65,40.68,40.5,40.54,233800.0,31.9806,32.0043,31.8626,31.8941,233800.0
2014-05-20 15:30:00,40.54,40.69,40.54,40.64,267200.0,31.8941,32.0121,31.8941,31.9728,267200.0
2014-05-21 09:30:00,40.66,40.74,40.29,40.31,148100.0,31.9885,32.0515,31.6974,31.7132,148100.0
2014-05-21 10:00:00,40.3,40.3,39.91,39.96,198000.0,31.7053,31.7053,31.3985,31.4378,198000.0
2014-05-21 10:30:00,39.95,40.09,39.88,40.02,153700.0,31.4299,31.5401,31.3749,31.485,153700.0
2014-05-21 11:00:00,40.02,40.05,39.87,40.01,139300.0,31.485,31.5086,31.367,31.4771,139300.0
2014-05-21 11:30:00,40.01,40.23,40.01,40.2,130700.0,31.4771,31.6502,31.4771,31.6266,130700.0
2014-05-21 12:00:00,40.19,40.25,40.1,40.15,101700.0,31.6188,31.666,31.5479,31.5873,101700.0
2014-05-21 12:30:00,40.15,40.2,40.1,40.16,105700.0,31.5873,31.6266,31.5479,31.5952,105700.0
2014-05-21 13:00:00,40.16,40.25,40.16,40.24,81300.0,31.5952,31.666,31.5952,31.6581,81300.0
2014-05-21 13:30:00,40.24,40.29,40.22,40.22,45600.0,31.6581,31.6974,31.6424,31.6424,45600.0
2014-05-21 14:00:00,40.23,40.28,40.13,40.14,155300.0,31.6502,31.6896,31.5715,31.5794,155300.0
2014-05-21 14:30:00,40.14,40.17,39.98,39.99,139900.0,31.5794,31.603,31.4535,31.4614,139900.0
2014-05-21 15:00:00,40.0,40.0,39.84,39.86,296500.0,31.4693,31.4693,31.3434,31.3591,296500.0
2014-05-21 15:30:00,39.87,39.87,39.72,39.77,700300.0,31.367,31.367,31.249,31.2883,700300.0
2014-05-22 09:30:00,39.71,39.83,39.17,39.18,268200.0,31.2411,31.3355,30.8163,30.8242,268200.0
2014-05-22 10:00:00,39.19,39.45,38.67,38.71,1058500.0,30.832,31.0366,30.4229,30.4544,1058500.0
2014-05-22 10:30:00,38.73,39.0,38.68,38.94,369300.0,30.4701,30.6825,30.4308,30.6353,369300.0
2014-05-22 11:00:00,38.94,39.16,38.94,39.08,320800.0,30.6353,30.8084,30.6353,30.7455,320800.0
2014-05-22 11:30:00,39.07,39.12,38.87,39.08,338700.0,30.7376,30.7769,30.5803,30.7455,338700.0
2014-05-22 12:00:00,39.08,39.16,39.03,39.15,119800.0,30.7455,30.8084,30.7061,30.8006,119800.0
2014-05-22 12:30:00,39.14,39.14,38.91,38.97,142900.0,30.7927,30.7927,30.6117,30.6589,142900.0
2014-05-22 13:00:00,38.97,39.16,38.95,39.15,164400.0,30.6589,30.8084,30.6432,30.8006,164400.0
2014-05-22 13:30:00,39.15,39.19,39.11,39.12,124700.0,30.8006,30.832,30.7691,30.7769,124700.0
2014-05-22 14:00:00,39.11,39.14,39.06,39.06,126300.0,30.7691,30.7927,30.7297,30.7297,126300.0
2014-05-22 14:30:00,39.06,39.17,39.06,39.09,157800.0,30.7297,30.8163,30.7297,30.7533,157800.0
2014-05-22 15:00:00,39.09,39.17,39.08,39.13,208900.0,30.7533,30.8163,30.7455,30.7848,208900.0
2014-05-22 15:30:00,39.13,39.15,39.07,39.14,485300.0,30.7848,30.8006,30.7376,30.7927,485300.0
2014-05-23 09:30:00,39.34,39.56,39.27,39.56,306700.0,30.95,31.1231,30.895,31.1231,306700.0
2014-05-23 10:00:00,39.55,39.75,39.55,39.75,248100.0,31.1152,31.2726,31.1152,31.2726,248100.0
2014-05-23 10:30:00,39.75,39.81,39.67,39.75,201100.0,31.2726,31.3198,31.2097,31.2726,201100.0
2014-05-23 11:00:00,39.74,39.74,39.62,39.65,87200.0,31.2647,31.2647,31.1703,31.1939,87200.0
2014-05-23 11:30:00,39.64,39.7,39.6,39.64,97100.0,31.186,31.2333,31.1546,31.186,97100.0
2014-05-23 12:00:00,39.63,39.68,39.54,39.6,89900.0,31.1782,31.2175,31.1074,31.1546,89900.0
2014-05-23 12:30:00,39.6,39.65,39.59,39.61,86900.0,31.1546,31.1939,31.1467,31.1624,86900.0
2014-05-23 13:00:00,39.61,39.65,39.59,39.64,68700.0,31.1624,31.1939,31.1467,31.186,68700.0
2014-05-23 13:30:00,39.63,39.66,39.59,39.62,104900.0,31.1782,31.2018,31.1467,31.1703,104900.0
2014-05-23 14:00:00,39.61,39.66,39.59,39.64,98800.0,31.1624,31.2018,31.1467,31.186,98800.0
2014-05-23 14:30:00,39.65,39.68,39.6,39.67,68500.0,31.1939,31.2175,31.1546,31.2097,68500.0
2014-05-23 15:00:00,39.68,39.73,39.67,39.73,78900.0,31.2175,31.2569,31.2097,31.2569,78900.0
2014-05-23 15:30:00,39.73,39.74,39.68,39.71,353300.0,31.2569,31.2647,31.2175,31.2411,353300.0
2014-05-27 09:30:00,40.01,40.98,39.97,40.91,617300.0,31.4771,32.2403,31.4457,32.1852,617300.0
2014-05-27 10:00:00,40.9,41.29,40.89,41.2,585200.0,32.1773,32.4842,32.1695,32.4134,585200.0
2014-05-27 10:30:00,41.21,41.5,41.19,41.44,305200.0,32.4212,32.6494,32.4055,32.6022,305200.0
2014-05-27 11:00:00,41.44,41.68,41.39,41.51,662600.0,32.6022,32.791,32.5628,32.6572,662600.0
2014-05-27 11:30:00,41.52,41.88,41.45,41.52,511700.0,32.6651,32.9483,32.61,32.6651,511700.0
2014-05-27 12:00:00,41.52,41.52,41.19,41.32,469900.0,32.6651,32.6651,32.4055,32.5078,469900.0
2014-05-27 12:30:00,41.32,41.46,41.25,41.39,246000.0,32.5078,32.6179,32.4527,32.5628,246000.0
2014-05-27 13:00:00,41.4,41.42,41.23,41.35,226000.0,32.5707,32.5864,32.437,32.5314,226000.0
2014-05-27 13:30:00,41.35,41.37,41.21,41.33,253600.0,32.5314,32.5471,32.4212,32.5156,253600.0
2014-05-27 14:00:00,41.34,41.44,41.27,41.42,299100.0,32.5235,32.6022,32.4684,32.5864,299100.0
2014-05-27 14:30:00,41.42,41.57,41.39,41.54,280200.0,32.5864,32.7044,32.5628,32.6808,280200.0
2014-05-27 15:00:00,41.55,41.58,41.49,41.53,364100.0,32.6887,32.7123,32.6415,32.673,364100.0
2014-05-27 15:30:00,41.52,41.54,41.45,41.53,673600.0,32.6651,32.6808,32.61,32.673,673600.0
2014-05-28 09:30:00,41.46,41.57,40.92,41.25,460700.0,32.6779,32.7646,32.2523,32.5124,460700.0
2014-05-28 10:00:00,41.25,41.57,41.11,41.28,451200.0,32.5124,32.7646,32.4021,32.5361,451200.0
2014-05-28 10:30:00,41.27,41.49,41.2,41.48,388600.0,32.5282,32.7016,32.473,32.6937,388600.0
2014-05-28 11:00:00,41.49,41.62,41.29,41.43,257900.0,32.7016,32.804,32.5439,32.6543,257900.0
2014-05-28 11:30:00,41.43,41.54,41.2,41.2,159500.0,32.6543,32.741,32.473,32.473,159500.0
2014-05-28 12:00:00,41.21,41.29,41.02,41.11,212800.0,32.4809,32.5439,32.3311,32.4021,212800.0
2014-05-28 12:30:00,41.09,41.22,40.95,40.97,171500.0,32.3863,32.4888,32.276,32.2917,171500.0
2014-05-28 13:00:00,40.97,41.05,40.83,40.89,245100.0,32.2917,32.3548,32.1814,32.2287,245100.0
2014-05-28 13:30:00,40.88,40.95,40.79,40.89,153600.0,32.2208,32.276,32.1499,32.2287,153600.0
2014-05-28 14:00:00,40.9,41.02,40.89,41.02,197900.0,32.2366,32.3311,32.2287,32.3311,197900.0
2014-05-28 14:30:00,41.02,41.04,40.82,40.84,228500.0,32.3311,32.3469,32.1735,32.1893,228500.0
2014-05-28 15:00:00,40.84,40.87,40.76,40.87,177000.0,32.1893,32.2129,32.1262,32.2129,177000.0
2014-05-28 15:30:00,40.87,40.87,40.73,40.75,491000.0,32.2129,32.2129,32.1026,32.1183,491000.0
2014-05-29 09:30:00,42.38,43.4,42.18,43.0,2006500.0,33.4031,34.207,33.2454,33.8917,2006500.0
2014-05-29 10:00:00,42.97,43.12,42.74,43.06,760900.0,33.8681,33.9863,33.6868,33.939,760900.0
2014-05-29 10:30:00,43.06,43.49,42.97,43.46,835200.0,33.939,34.2779,33.8681,34.2543,835200.0
2014-05-29 11:00:00,43.46,43.75,43.43,43.61,648900.0,34.2543,34.4829,34.2306,34.3725,648900.0
2014-05-29 11:30:00,43.61,43.64,43.23,43.44,553500.0,34.3725,34.3962,34.073,34.2385,553500.0
2014-05-29 12:00:00,43.43,43.83,43.41,43.74,448000.0,34.2306,34.5459,34.2149,34.475,448000.0
2014-05-29 12:30:00,43.74,44.0,43.6,43.65,931900.0,34.475,34.6799,34.3646,34.404,931900.0
2014-05-29 13:00:00,43.65,43.72,43.56,43.66,450400.0,34.404,34.4592,34.3331,34.4119,450400.0
2014-05-29 13:30:00,43.66,43.7,43.27,43.33,454600.0,34.4119,34.4435,34.1045,34.1518,454600.0
2014-05-29 14:00:00,43.33,43.38,43.19,43.3,427700.0,34.1518,34.1912,34.0415,34.1282,427700.0
2014-05-29 14:30:00,43.3,43.43,43.25,43.42,468700.0,34.1282,34.2306,34.0888,34.2228,468700.0
2014-05-29 15:00:00,43.42,43.48,43.25,43.28,458300.0,34.2228,34.2701,34.0888,34.1124,458300.0
2014-05-29 15:30:00,43.28,43.34,43.0,43.26,1627400.0,34.1124,34.1597,33.8917,34.0967,1627400.0
2014-05-30 09:30:00,42.69,43.43,42.46,43.25,559200.0,33.6474,34.2306,33.4661,34.0888,559200.0
2014-05-30 10:00:00,43.25,43.46,42.9,43.06,587600.0,34.0888,34.2543,33.8129,33.939,587600.0
2014-05-30 10:30:00,43.06,43.13,42.87,42.91,266900.0,33.939,33.9942,33.7893,33.8208,266900.0
2014-05-30 11:00:00,42.92,42.95,42.76,42.86,230000.0,33.8287,33.8523,33.7026,33.7814,230000.0
2014-05-30 11:30:00,42.84,42.86,42.68,42.69,173900.0,33.7656,33.7814,33.6395,33.6474,173900.0
2014-05-30 12:00:00,42.7,42.71,42.61,42.68,165800.0,33.6553,33.6632,33.5843,33.6395,165800.0
2014-05-30 12:30:00,42.68,42.68,42.5,42.52,254000.0,33.6395,33.6395,33.4976,33.5134,254000.0
2014-05-30 13:00:00,42.52,42.59,42.5,42.56,203300.0,33.5134,33.5686,33.4976,33.5449,203300.0
2014-05-30 13:30:00,42.56,42.6,42.52,42.52,115600.0,33.5449,33.5765,33.5134,33.5134,115600.0
2014-05-30 14:00:00,42.52,42.54,42.39,42.41,201600.0,33.5134,33.5292,33.4109,33.4267,201600.0
2014-05-30 14:30:00,42.41,42.5,42.37,42.37,196300.0,33.4267,33.4976,33.3952,33.3952,196300.0
2014-05-30 15:00:00,42.37,42.43,42.33,42.36,202600.0,33.3952,33.4425,33.3637,33.3873,202600.0
2014-05-30 15:30:00,42.36,42.54,42.33,42.46,644800.0,33.3873,33.5292,33.3637,33.4661,644800.0
2014-06-02 09:30:00,42.56,42.97,42.52,42.97,286900.0,33.5449,33.8681,33.5134,33.8681,286900.0
2014-06-02 10:00:00,42.96,43.16,42.85,43.14,245100.0,33.8602,34.0178,33.7735,34.0021,245100.0
2014-06-02 10:30:00,43.13,43.24,43.1,43.2,186200.0,33.9942,34.0809,33.9705,34.0494,186200.0
2014-06-02 11:00:00,43.19,43.24,42.96,43.09,189000.0,34.0415,34.0809,33.8602,33.9627,189000.0
2014-06-02 11:30:00,43.09,43.1,42.99,43.01,104600.0,33.9627,33.9705,33.8838,33.8996,104600.0
2014-06-02 12:00:00,43.02,43.13,43.0,43.13,128300.0,33.9075,33.9942,33.8917,33.9942,128300.0
2014-06-02 12:30:00,43.12,43.26,43.12,43.23,149000.0,33.9863,34.0967,33.9863,34.073,149000.0
2014-06-02 13:00:00,43.22,43.35,43.16,43.33,189500.0,34.0651,34.1676,34.0178,34.1518,189500.0
2014-06-02 13:30:00,43.33,43.39,43.25,43.35,149400.0,34.1518,34.1991,34.0888,34.1676,149400.0
2014-06-02 14:00:00,43.35,43.37,43.26,43.33,135400.0,34.1676,34.1834,34.0967,34.1518,135400.0
2014-06-02 14:30:00,43.33,43.38,43.29,43.29,133100.0,34.1518,34.1912,34.1203,34.1203,133100.0
2014-06-02 15:00:00,43.29,43.33,43.24,43.3,135700.0,34.1203,34.1518,34.0809,34.1282,135700.0
2014-06-02 15:30:00,43.29,43.47,43.29,43.41,504600.0,34.1203,34.2622,34.1203,34.2149,504600.0
2014-06-03 09:30:00,42.29,43.25,42.25,43.21,1504200.0,33.3321,34.0888,33.3006,34.0572,1504200.0
2014-06-03 10:00:00,43.21,43.63,43.2,43.25,768000.0,34.0572,34.3883,34.0494,34.0888,768000.0
2014-06-03 10:30:00,43.25,43.33,42.94,43.04,370600.0,34.0888,34.1518,33.8444,33.9233,370600.0
2014-06-03 11:00:00,43.04,43.05,42.72,42.76,317700.0,33.9233,33.9311,33.671,33.7026,317700.0
2014-06-03 11:30:00,42.76,42.82,42.47,42.5,497000.0,33.7026,33.7499,33.474,33.4976,497000.0
2014-06-03 12:00:00,42.51,42.65,42.49,42.57,298500.0,33.5055,33.6159,33.4898,33.5528,298500.0
2014-06-03 12:30:00,42.56,42.63,42.5,42.5,182500.0,33.5449,33.6001,33.4976,33.4976,182500.0
2014-06-03 13:00:00,42.5,42.55,42.49,42.53,237800.0,33.4976,33.5371,33.4898,33.5213,237800.0
2014-06-03 13:30:00,42.52,42.53,42.25,42.29,292900.0,33.5134,33.5213,33.3006,33.3321,292900.0
2014-06-03 14:00:00,42.29,42.35,42.19,42.27,613500.0,33.3321,33.3794,33.2533,33.3164,613500.0
2014-06-03 14:30:00,42.27,42.51,42.26,42.43,413900.0,33.3164,33.5055,33.3085,33.4425,413900.0
2014-06-03 15:00:00,42.43,42.48,42.08,42.12,499100.0,33.4425,33.4819,33.1666,33.1981,499100.0
2014-06-03 15:30:00,42.12,42.14,42.04,42.06,1333900.0,33.1981,33.2139,33.1351,33.1508,1333900.0
2014-06-04 09:30:00,42.15,42.37,41.94,42.07,290400.0,33.2218,33.3952,33.0563,33.1587,290400.0
2014-06-04 10:00:00,42.08,42.08,41.73,41.75,330000.0,33.1666,33.1666,32.8907,32.9065,330000.0
2014-06-04 10:30:00,41.75,41.8,41.7,41.71,287100.0,32.9065,32.9459,32.8671,32.875,287100.0
2014-06-04 11:00:00,41.71,41.84,41.7,41.74,376600.0,32.875,32.9774,32.8671,32.8986,376600.0
2014-06-04 11:30:00,41.75,41.77,41.6,41.68,309100.0,32.9065,32.9223,32.7883,32.8513,309100.0
2014-06-04 12:00:00,41.68,41.79,41.64,41.74,153800.0,32.8513,32.938,32.8198,32.8986,153800.0
2014-06-04 12:30:00,41.74,41.88,41.73,41.8,195900.0,32.8986,33.009,32.8907,32.9459,195900.0
2014-06-04 13:00:00,41.78,41.84,41.74,41.77,196100.0,32.9302,32.9774,32.8986,32.9223,196100.0
2014-06-04 13:30:00,41.77,41.83,41.76,41.78,132700.0,32.9223,32.9696,32.9144,32.9302,132700.0
2014-06-04 14:00:00,41.79,41.8,41.6,41.6,339600.0,32.938,32.9459,32.7883,32.7883,339600.0
2014-06-04 14:30:00,41.61,41.63,41.48,41.5,339800.0,32.7962,32.8119,32.6937,32.7095,339800.0
2014-06-04 15:00:00,41.51,41.57,41.38,41.57,438100.0,32.7173,32.7646,32.6149,32.7646,438100.0
2014-06-04 15:30:00,41.57,41.61,41.35,41.44,950600.0,32.7646,32.7962,32.5912,32.6622,950600.0
2014-06-05 09:30:00,41.53,41.56,41.04,41.19,321500.0,32.7331,32.7568,32.3469,32.4651,321500.0
2014-06-05 10:00:00,41.19,41.29,41.08,41.29,262400.0,32.4651,32.5439,32.3784,32.5439,262400.0
2014-06-05 10:30:00,41.28,41.56,41.25,41.5,300900.0,32.5361,32.7568,32.5124,32.7095,300900.0
2014-06-05 11:00:00,41.49,41.62,41.44,41.5,290600.0,32.7016,32.804,32.6622,32.7095,290600.0
2014-06-05 11:30:00,41.5,41.55,41.4,41.5,288800.0,32.7095,32.7489,32.6306,32.7095,288800.0
2014-06-05 12:00:00,41.49,41.52,41.25,41.25,329000.0,32.7016,32.7252,32.5124,32.5124,329000.0
2014-06-05 12:30:00,41.25,41.3,41.03,41.05,293600.0,32.5124,32.5518,32.339,32.3548,293600.0
2014-06-05 13:00:00,41.05,41.11,41.0,41.04,214200.0,32.3548,32.4021,32.3154,32.3469,214200.0
2014-06-05 13:30:00,41.05,41.09,40.9,40.96,261400.0,32.3548,32.3863,32.2366,32.2838,261400.0
2014-06-05 14:00:00,40.97,41.01,40.77,40.82,368200.0,32.2917,32.3233,32.1341,32.1735,368200.0
2014-06-05 14:30:00,40.82,40.97,40.7,40.96,348500.0,32.1735,32.2917,32.0789,32.2838,348500.0
2014-06-05 15:00:00,40.96,41.06,40.95,40.98,372400.0,32.2838,32.3627,32.276,32.2996,372400.0
2014-06-05 15:30:00,40.98,41.02,40.86,40.9,1300900.0,32.2996,32.3311,32.205,32.2366,1300900.0
2014-06-06 09:30:00,40.64,40.81,40.45,40.7,375900.0,32.0316,32.1656,31.8819,32.0789,375900.0
2014-06-06 10:00:00,40.69,40.69,40.29,40.34,441700.0,32.071,32.071,31.7558,31.7952,441700.0
2014-06-06 10:30:00,40.34,40.37,40.1,40.35,582900.0,31.7952,31.8188,31.606,31.8031,582900.0
2014-06-06 11:00:00,40.35,40.4,40.28,40.34,180600.0,31.8031,31.8425,31.7479,31.7952,180600.0
2014-06-06 11:30:00,40.34,40.36,40.06,40.12,222800.0,31.7952,31.8109,31.5745,31.6218,222800.0
2014-06-06 12:00:00,40.12,40.15,40.01,40.06,223200.0,31.6218,31.6454,31.5351,31.5745,223200.0
2014-06-06 12:30:00,40.06,40.15,40.01,40.02,298000.0,31.5745,31.6454,31.5351,31.543,298000.0
2014-06-06 13:00:00,40.03,40.12,40.01,40.11,222800.0,31.5508,31.6218,31.5351,31.6139,222800.0
2014-06-06 13:30:00,40.11,40.23,40.08,40.19,217800.0,31.6139,31.7085,31.5902,31.6769,217800.0
2014-06-06 14:00:00,40.19,40.19,40.1,40.12,227300.0,31.6769,31.6769,31.606,31.6218,227300.0
2014-06-06 14:30:00,40.13,40.13,40.0,40.05,527400.0,31.6297,31.6297,31.5272,31.5666,527400.0
2014-06-06 15:00:00,40.05,40.1,40.02,40.04,273500.0,31.5666,31.606,31.543,31.5587,273500.0
2014-06-06 15:30:00,40.03,40.12,40.01,40.11,1151200.0,31.5508,31.6218,31.5351,31.6139,1151200.0
2014-06-09 09:30:00,39.71,39.75,38.88,38.95,1176500.0,31.2986,31.3301,30.6444,30.6996,1176500.0
2014-06-09 10:00:00,38.96,38.99,37.96,38.26,1548800.0,30.7075,30.7311,29.9193,30.1558,1548800.0
2014-06-09 10:30:00,38.27,38.47,38.05,38.16,953800.0,30.1636,30.3213,29.9902,30.0769,953800.0
2014-06-09 11:00:00,38.18,38.37,38.07,38.33,598600.0,30.0927,30.2425,30.006,30.2109,598600.0
2014-06-09 11:30:00,38.32,38.48,38.21,38.28,452600.0,30.203,30.3292,30.1164,30.1715,452600.0
2014-06-09 12:00:00,38.29,38.33,37.99,38.11,447500.0,30.1794,30.2109,29.943,30.0375,447500.0
2014-06-09 12:30:00,38.09,38.31,38.04,38.2,271400.0,30.0218,30.1952,29.9824,30.1085,271400.0
2014-06-09 13:00:00,38.2,38.21,37.96,37.98,357400.0,30.1085,30.1164,29.9193,29.9351,357400.0
2014-06-09 13:30:00,37.98,38.23,37.96,38.04,520400.0,29.9351,30.1321,29.9193,29.9824,520400.0
2014-06-09 14:00:00,38.04,38.05,37.66,37.73,964100.0,29.9824,29.9902,29.6829,29.738,964100.0
2014-06-09 14:30:00,37.74,37.95,37.66,37.93,467000.0,29.7459,29.9114,29.6829,29.8957,467000.0
2014-06-09 15:00:00,37.93,37.93,37.54,37.59,868700.0,29.8957,29.8957,29.5883,29.6277,868700.0
2014-06-09 15:30:00,37.59,37.62,37.38,37.49,2191900.0,29.6277,29.6513,29.4622,29.5489,2191900.0
2014-06-10 09:30:00,36.8,36.97,36.23,36.39,1470500.0,29.005,29.139,28.5558,28.6819,1470500.0
2014-06-10 10:00:00,36.38,36.55,36.16,36.25,961900.0,28.674,28.808,28.5006,28.5715,961900.0
2014-06-10 10:30:00,36.26,36.29,36.03,36.09,628600.0,28.5794,28.603,28.3981,28.4454,628600.0
2014-06-10 11:00:00,36.08,36.09,35.82,35.89,2186100.0,28.4375,28.4454,28.2326,28.2878,2186100.0
2014-06-10 11:30:00,35.9,35.93,35.66,35.76,1136000.0,28.2957,28.3193,28.1065,28.1853,1136000.0
2014-06-10 12:00:00,35.75,35.82,35.51,35.64,1067200.0,28.1774,28.2326,27.9883,28.0907,1067200.0
2014-06-10 12:30:00,35.65,35.73,35.54,35.55,514000.0,28.0986,28.1617,28.0119,28.0198,514000.0
2014-06-10 13:00:00,35.54,35.74,35.54,35.73,596000.0,28.0119,28.1695,28.0119,28.1617,596000.0
2014-06-10 13:30:00,35.72,36.08,35.7,35.98,951400.0,28.1538,28.4375,28.138,28.3587,951400.0
2014-06-10 14:00:00,35.99,36.27,35.98,36.13,840500.0,28.3666,28.5873,28.3587,28.4769,840500.0
2014-06-10 14:30:00,36.12,36.15,35.95,36.12,650000.0,28.4691,28.4927,28.3351,28.4691,650000.0
2014-06-10 15:00:00,36.11,36.14,35.99,36.0,749300.0,28.4612,28.4848,28.3666,28.3745,749300.0
2014-06-10 15:30:00,36.0,36.16,35.99,36.06,1548900.0,28.3745,28.5006,28.3666,28.4218,1548900.0
2014-06-11 09:30:00,36.05,36.07,35.63,35.68,722000.0,28.4139,28.4296,28.0828,28.1223,722000.0
2014-06-11 10:00:00,35.69,35.85,35.68,35.78,403700.0,28.1301,28.2562,28.1223,28.2011,403700.0
2014-06-11 10:30:00,35.78,36.2,35.73,36.14,584900.0,28.2011,28.5321,28.1617,28.4848,584900.0
2014-06-11 11:00:00,36.14,36.21,36.0,36.1,489200.0,28.4848,28.54,28.3745,28.4533,489200.0
2014-06-11 11:30:00,36.11,36.3,36.1,36.28,311100.0,28.4612,28.6109,28.4533,28.5952,311100.0
2014-06-11 12:00:00,36.28,36.34,36.21,36.33,390600.0,28.5952,28.6425,28.54,28.6346,390600.0
2014-06-11 12:30:00,36.33,36.34,36.01,36.04,379100.0,28.6346,28.6425,28.3824,28.406,379100.0
2014-06-11 13:00:00,36.04,36.07,35.96,36.06,345300.0,28.406,28.4296,28.3429,28.4218,345300.0
2014-06-11 13:30:00,36.05,36.06,35.9,35.98,225600.0,28.4139,28.4218,28.2957,28.3587,225600.0
2014-06-11 14:00:00,35.98,35.99,35.9,35.95,284600.0,28.3587,28.3666,28.2957,28.3351,284600.0
2014-06-11 14:30:00,35.95,35.95,35.85,35.87,320800.0,28.3351,28.3351,28.2562,28.272,320800.0
2014-06-11 15:00:00,35.87,35.95,35.85,35.95,362700.0,28.272,28.3351,28.2562,28.3351,362700.0
2014-06-11 15:30:00,35.95,36.1,35.92,36.08,1095900.0,28.3351,28.4533,28.3114,28.4375,1095900.0
2014-06-12 09:30:00,35.74,35.88,35.6,35.71,559000.0,28.1695,28.2799,28.0592,28.1459,559000.0
2014-06-12 10:00:00,35.71,35.9,35.62,35.85,436900.0,28.1459,28.2957,28.075,28.2562,436900.0
2014-06-12 10:30:00,35.84,35.9,35.76,35.89,251600.0,28.2484,28.2957,28.1853,28.2878,251600.0
2014-06-12 11:00:00,35.89,35.9,35.76,35.77,459600.0,28.2878,28.2957,28.1853,28.1932,459600.0
2014-06-12 11:30:00,35.77,35.77,35.57,35.58,529100.0,28.1932,28.1932,28.0356,28.0434,529100.0
2014-06-12 12:00:00,35.58,35.69,35.55,35.64,593600.0,28.0434,28.1301,28.0198,28.0907,593600.0
2014-06-12 12:30:00,35.64,35.64,35.38,35.42,435800.0,28.0907,28.0907,27.8858,27.9173,435800.0
2014-06-12 13:00:00,35.43,35.49,35.4,35.46,176100.0,27.9252,27.9725,27.9016,27.9489,176100.0
2014-06-12 13:30:00,35.47,35.5,35.33,35.38,330100.0,27.9567,27.9804,27.8464,27.8858,330100.0
2014-06-12 14:00:00,35.38,35.44,35.33,35.35,253700.0,27.8858,27.9331,27.8464,27.8622,253700.0
2014-06-12 14:30:00,35.35,35.36,35.21,35.26,771400.0,27.8622,27.87,27.7518,27.7912,771400.0
2014-06-12 15:00:00,35.26,35.31,35.11,35.11,897500.0,27.7912,27.8306,27.673,27.673,897500.0
2014-06-12 15:30:00,35.11,35.21,35.03,35.16,1597100.0,27.673,27.7518,27.6099,27.7124,1597100.0
2014-06-13 09:30:00,35.16,35.39,35.05,35.19,414900.0,27.7124,27.8937,27.6257,27.736,414900.0
2014-06-13 10:00:00,35.18,35.21,35.09,35.16,560500.0,27.7282,27.7518,27.6572,27.7124,560500.0
2014-06-13 10:30:00,35.16,35.17,35.08,35.12,615600.0,27.7124,27.7203,27.6493,27.6809,615600.0
2014-06-13 11:00:00,35.12,35.15,35.07,35.09,433400.0,27.6809,27.7045,27.6415,27.6572,433400.0
2014-06-13 11:30:00,35.09,35.14,35.08,35.09,217100.0,27.6572,27.6966,27.6493,27.6572,217100.0
2014-06-13 12:00:00,35.1,35.18,35.09,35.17,172600.0,27.6651,27.7282,27.6572,27.7203,172600.0
2014-06-13 12:30:00,35.18,35.2,35.13,35.14,134100.0,27.7282,27.7439,27.6888,27.6966,134100.0
2014-06-13 13:00:00,35.14,35.2,35.11,35.18,95000.0,27.6966,27.7439,27.673,27.7282,95000.0
2014-06-13 13:30:00,35.18,35.24,35.15,35.23,300400.0,27.7282,27.7755,27.7045,27.7676,300400.0
2014-06-13 14:00:00,35.22,35.32,35.2,35.31,301200.0,27.7597,27.8385,27.7439,27.8306,301200.0
2014-06-13 14:30:00,35.31,35.49,35.27,35.48,346300.0,27.8306,27.9725,27.7991,27.9646,346300.0
2014-06-13 15:00:00,35.48,35.5,35.3,35.31,607700.0,27.9646,27.9804,27.8227,27.8306,607700.0
2014-06-13 15:30:00,35.31,35.44,35.26,35.42,751800.0,27.8306,27.9331,27.7912,27.9173,751800.0
2014-06-16 09:30:00,35.45,35.5,35.08,35.08,397100.0,27.941,27.9804,27.6493,27.6493,397100.0
2014-06-16 10:00:00,35.07,35.34,35.01,35.33,436600.0,27.6415,27.8543,27.5942,27.8464,436600.0
2014-06-16 10:30:00,35.33,35.37,35.2,35.22,244400.0,27.8464,27.8779,27.7439,27.7597,244400.0
2014-06-16 11:00:00,35.22,35.25,35.13,35.15,213600.0,27.7597,27.7833,27.6888,27.7045,213600.0
2014-06-16 11:30:00,35.16,35.17,35.09,35.11,194200.0,27.7124,27.7203,27.6572,27.673,194200.0
2014-06-16 12:00:00,35.11,35.11,35.0,35.05,296000.0,27.673,27.673,27.5863,27.6257,296000.0
2014-06-16 12:30:00,35.06,35.1,35.04,35.07,159000.0,27.6336,27.6651,27.6178,27.6415,159000.0
2014-06-16 13:00:00,35.06,35.08,34.9,34.93,279100.0,27.6336,27.6493,27.5075,27.5311,279100.0
2014-06-16 13:30:00,34.92,35.02,34.91,35.02,239000.0,27.5232,27.6021,27.5154,27.6021,239000.0
2014-06-16 14:00:00,35.01,35.14,35.01,35.11,207900.0,27.5942,27.6966,27.5942,27.673,207900.0
2014-06-16 14:30:00,35.12,35.15,35.04,35.08,228000.0,27.6809,27.7045,27.6178,27.6493,228000.0
2014-06-16 15:00:00,35.07,35.16,35.06,35.15,246000.0,27.6415,27.7124,27.6336,27.7045,246000.0
2014-06-16 15:30:00,35.15,35.16,35.09,35.15,493800.0,27.7045,27.7124,27.6572,27.7045,493800.0
2014-06-17 09:30:00,35.18,35.34,35.11,35.34,213000.0,27.7282,27.8543,27.673,27.8543,213000.0
2014-06-17 10:00:00,35.34,35.45,35.32,35.41,245100.0,27.8543,27.941,27.8385,27.9094,245100.0
2014-06-17 10:30:00,35.4,35.41,35.25,35.28,188200.0,27.9016,27.9094,27.7833,27.807,188200.0
2014-06-17 11:00:00,35.28,35.45,35.25,35.42,135100.0,27.807,27.941,27.7833,27.9173,135100.0
2014-06-17 11:30:00,35.42,35.45,35.31,35.44,227500.0,27.9173,27.941,27.8306,27.9331,227500.0
2014-06-17 12:00:00,35.44,35.44,35.38,35.4,270100.0,27.9331,27.9331,27.8858,27.9016,270100.0
2014-06-17 12:30:00,35.39,35.44,35.38,35.4,124400.0,27.8937,27.9331,27.8858,27.9016,124400.0
2014-06-17 13:00:00,35.4,35.41,35.34,35.35,142500.0,27.9016,27.9094,27.8543,27.8622,142500.0
2014-06-17 13:30:00,35.35,35.48,35.34,35.47,152900.0,27.8622,27.9646,27.8543,27.9567,152900.0
2014-06-17 14:00:00,35.45,35.48,35.41,35.48,184500.0,27.941,27.9646,27.9094,27.9646,184500.0
2014-06-17 14:30:00,35.48,35.5,35.44,35.5,214500.0,27.9646,27.9804,27.9331,27.9804,214500.0
2014-06-17 15:00:00,35.5,35.5,35.37,35.48,265800.0,27.9804,27.9804,27.8779,27.9646,265800.0
2014-06-17 15:30:00,35.48,35.5,35.4,35.46,782900.0,27.9646,27.9804,27.9016,27.9489,782900.0
2014-06-18 09:30:00,35.9,36.27,35.77,35.99,1018800.0,28.2957,28.5873,28.1932,28.3666,1018800.0
2014-06-18 10:00:00,36.0,36.0,35.68,35.79,590700.0,28.3745,28.3745,28.1223,28.209,590700.0
2014-06-18 10:30:00,35.79,35.96,35.78,35.86,997700.0,28.209,28.3429,28.2011,28.2641,997700.0
2014-06-18 11:00:00,35.87,36.01,35.85,35.99,506100.0,28.272,28.3824,28.2562,28.3666,506100.0
2014-06-18 11:30:00,35.98,36.0,35.84,35.85,232500.0,28.3587,28.3745,28.2484,28.2562,232500.0
2014-06-18 12:00:00,35.85,35.99,35.84,35.95,329600.0,28.2562,28.3666,28.2484,28.3351,329600.0
2014-06-18 12:30:00,35.95,35.99,35.82,35.9,381500.0,28.3351,28.3666,28.2326,28.2957,381500.0
2014-06-18 13:00:00,35.9,35.96,35.81,35.93,256700.0,28.2957,28.3429,28.2247,28.3193,256700.0
2014-06-18 13:30:00,35.93,36.08,35.89,35.97,418500.0,28.3193,28.4375,28.2878,28.3508,418500.0
2014-06-18 14:00:00,35.97,36.29,35.92,36.18,423900.0,28.3508,28.603,28.3114,28.5163,423900.0
2014-06-18 14:30:00,36.18,36.24,36.07,36.13,427500.0,28.5163,28.5636,28.4296,28.4769,427500.0
2014-06-18 15:00:00,36.12,36.16,35.99,36.08,527000.0,28.4691,28.5006,28.3666,28.4375,527000.0
2014-06-18 15:30:00,36.08,36.09,35.96,36.04,1318600.0,28.4375,28.4454,28.3429,28.406,1318600.0
2014-06-19 09:30:00,36.09,36.09,35.78,35.94,478600.0,28.4454,28.4454,28.2011,28.3272,478600.0
2014-06-19 10:00:00,35.94,36.11,35.92,36.05,292200.0,28.3272,28.4612,28.3114,28.4139,292200.0
2014-06-19 10:30:00,36.05,36.05,35.94,35.94,287500.0,28.4139,28.4139,28.3272,28.3272,287500.0
2014-06-19 11:00:00,35.93,35.95,35.85,35.92,320600.0,28.3193,28.3351,28.2562,28.3114,320600.0
2014-06-19 11:30:00,35.91,35.93,35.85,35.87,231800.0,28.3035,28.3193,28.2562,28.272,231800.0
2014-06-19 12:00:00,35.86,35.91,35.84,35.85,240500.0,28.2641,28.3035,28.2484,28.2562,240500.0
2014-06-19 12:30:00,35.84,35.92,35.81,35.86,386600.0,28.2484,28.3114,28.2247,28.2641,386600.0
2014-06-19 13:00:00,35.86,35.96,35.86,35.93,219700.0,28.2641,28.3429,28.2641,28.3193,219700.0
2014-06-19 13:30:00,35.93,36.06,35.91,35.95,315700.0,28.3193,28.4218,28.3035,28.3351,315700.0
2014-06-19 14:00:00,35.95,36.03,35.91,35.96,151300.0,28.3351,28.3981,28.3035,28.3429,151300.0
2014-06-19 14:30:00,35.95,35.95,35.82,35.86,249400.0,28.3351,28.3351,28.2326,28.2641,249400.0
2014-06-19 15:00:00,35.86,35.93,35.83,35.91,586300.0,28.2641,28.3193,28.2405,28.3035,586300.0
2014-06-19 15:30:00,35.9,35.98,35.86,35.97,831700.0,28.2957,28.3587,28.2641,28.3508,831700.0
2014-06-20 09:30:00,36.07,36.2,35.93,36.2,734600.0,28.4296,28.5321,28.3193,28.5321,734600.0
2014-06-20 10:00:00,36.2,36.25,36.14,36.19,178200.0,28.5321,28.5715,28.4848,28.5242,178200.0
2014-06-20 10:30:00,36.19,36.33,36.14,36.33,205700.0,28.5242,28.6346,28.4848,28.6346,205700.0
2014-06-20 11:00:00,36.33,36.35,36.19,36.21,179300.0,28.6346,28.6503,28.5242,28.54,179300.0
2014-06-20 11:30:00,36.21,36.3,36.2,36.26,143000.0,28.54,28.6109,28.5321,28.5794,143000.0
2014-06-20 12:00:00,36.27,36.34,36.19,36.34,104600.0,28.5873,28.6425,28.5242,28.6425,104600.0
2014-06-20 12:30:00,36.33,36.35,36.15,36.23,154500.0,28.6346,28.6503,28.4927,28.5558,154500.0
2014-06-20 13:00:00,36.23,36.38,36.23,36.37,222700.0,28.5558,28.674,28.5558,28.6661,222700.0
2014-06-20 13:30:00,36.37,36.38,36.32,36.34,104900.0,28.6661,28.674,28.6267,28.6425,104900.0
2014-06-20 14:00:00,36.34,36.37,36.24,36.37,247300.0,28.6425,28.6661,28.5636,28.6661,247300.0
2014-06-20 14:30:00,36.37,36.37,36.32,36.34,199900.0,28.6661,28.6661,28.6267,28.6425,199900.0
2014-06-20 15:00:00,36.34,36.49,36.34,36.47,509100.0,28.6425,28.7607,28.6425,28.7449,509100.0
2014-06-20 15:30:00,36.46,36.56,36.39,36.44,1292200.0,28.737,28.8159,28.6819,28.7213,1292200.0
2014-06-23 09:30:00,36.4,36.4,36.18,36.26,250600.0,28.6897,28.6897,28.5163,28.5794,250600.0
2014-06-23 10:00:00,36.26,36.55,36.25,36.54,155900.0,28.5794,28.808,28.5715,28.8001,155900.0
2014-06-23 10:30:00,36.54,36.62,36.35,36.38,303500.0,28.8001,28.8631,28.6503,28.674,303500.0
2014-06-23 11:00:00,36.38,36.43,36.32,36.32,190000.0,28.674,28.7134,28.6267,28.6267,190000.0
2014-06-23 11:30:00,36.32,36.41,36.3,36.36,131000.0,28.6267,28.6976,28.6109,28.6582,131000.0
2014-06-23 12:00:00,36.36,36.41,36.22,36.25,150800.0,28.6582,28.6976,28.5479,28.5715,150800.0
2014-06-23 12:30:00,36.24,36.3,36.22,36.23,89300.0,28.5636,28.6109,28.5479,28.5558,89300.0
2014-06-23 13:00:00,36.23,36.27,36.19,36.23,80400.0,28.5558,28.5873,28.5242,28.5558,80400.0
2014-06-23 13:30:00,36.24,36.28,36.23,36.25,83700.0,28.5636,28.5952,28.5558,28.5715,83700.0
2014-06-23 14:00:00,36.24,36.28,36.22,36.23,174200.0,28.5636,28.5952,28.5479,28.5558,174200.0
2014-06-23 14:30:00,36.23,36.29,36.21,36.27,144000.0,28.5558,28.603,28.54,28.5873,144000.0
2014-06-23 15:00:00,36.26,36.28,36.21,36.26,175200.0,28.5794,28.5952,28.54,28.5794,175200.0
2014-06-23 15:30:00,36.26,36.28,36.23,36.25,452300.0,28.5794,28.5952,28.5558,28.5715,452300.0
2014-06-24 09:30:00,36.26,36.26,35.91,35.93,221400.0,28.5794,28.5794,28.3035,28.3193,221400.0
2014-06-24 10:00:00,35.94,36.12,35.93,36.06,181700.0,28.3272,28.4691,28.3193,28.4218,181700.0
2014-06-24 10:30:00,36.06,36.34,36.04,36.33,276600.0,28.4218,28.6425,28.406,28.6346,276600.0
2014-06-24 11:00:00,36.33,36.52,36.33,36.43,278500.0,28.6346,28.7843,28.6346,28.7134,278500.0
2014-06-24 11:30:00,36.43,36.43,36.31,36.33,155200.0,28.7134,28.7134,28.6188,28.6346,155200.0
2014-06-24 12:00:00,36.32,36.43,36.32,36.42,169800.0,28.6267,28.7134,28.6267,28.7055,169800.0
2014-06-24 12:30:00,36.41,36.41,36.26,36.29,189100.0,28.6976,28.6976,28.5794,28.603,189100.0
2014-06-24 13:00:00,36.29,36.31,36.14,36.25,188000.0,28.603,28.6188,28.4848,28.5715,188000.0
2014-06-24 13:30:00,36.25,36.33,36.22,36.29,262200.0,28.5715,28.6346,28.5479,28.603,262200.0
2014-06-24 14:00:00,36.28,36.34,36.22,36.22,95900.0,28.5952,28.6425,28.5479,28.5479,95900.0
2014-06-24 14:30:00,36.22,36.28,36.21,36.22,134900.0,28.5479,28.5952,28.54,28.5479,134900.0
2014-06-24 15:00:00,36.21,36.23,36.07,36.07,193800.0,28.54,28.5558,28.4296,28.4296,193800.0
2014-06-24 15:30:00,36.07,36.11,36.0,36.05,615500.0,28.4296,28.4612,28.3745,28.4139,615500.0
2014-06-25 09:30:00,35.93,36.08,35.69,35.86,233200.0,28.3193,28.4375,28.1301,28.2641,233200.0
2014-06-25 10:00:00,35.86,35.94,35.8,35.86,156200.0,28.2641,28.3272,28.2168,28.2641,156200.0
2014-06-25 10:30:00,35.87,35.96,35.85,35.91,143000.0,28.272,28.3429,28.2562,28.3035,143000.0
2014-06-25 11:00:00,35.9,36.12,35.86,35.97,275600.0,28.2957,28.4691,28.2641,28.3508,275600.0
2014-06-25 11:30:00,35.97,36.02,35.93,35.99,142400.0,28.3508,28.3902,28.3193,28.3666,142400.0
2014-06-25 12:00:00,35.98,36.1,35.98,36.06,79300.0,28.3587,28.4533,28.3587,28.4218,79300.0
2014-06-25 12:30:00,36.06,36.14,36.06,36.11,78000.0,28.4218,28.4848,28.4218,28.4612,78000.0
2014-06-25 13:00:00,36.11,36.2,36.1,36.18,106900.0,28.4612,28.5321,28.4533,28.5163,106900.0
2014-06-25 13:30:00,36.18,36.25,36.15,36.24,98400.0,28.5163,28.5715,28.4927,28.5636,98400.0
2014-06-25 14:00:00,36.23,36.37,36.2,36.36,207600.0,28.5558,28.6661,28.5321,28.6582,207600.0
2014-06-25 14:30:00,36.37,36.42,36.3,36.36,373700.0,28.6661,28.7055,28.6109,28.6582,373700.0
2014-06-25 15:00:00,36.36,36.45,36.29,36.45,290900.0,28.6582,28.7292,28.603,28.7292,290900.0
2014-06-25 15:30:00,36.45,36.46,36.37,36.39,531100.0,28.7292,28.737,28.6661,28.6819,531100.0
2014-06-26 09:30:00,36.43,36.65,36.27,36.47,418600.0,28.7134,28.8868,28.5873,28.7449,418600.0
2014-06-26 10:00:00,36.47,36.59,36.38,36.58,360200.0,28.7449,28.8395,28.674,28.8316,360200.0
2014-06-26 10:30:00,36.57,36.74,36.52,36.72,201300.0,28.8237,28.9577,28.7843,28.942,201300.0
2014-06-26 11:00:00,36.72,36.98,36.72,36.91,349100.0,28.942,29.1469,28.942,29.0917,349100.0
2014-06-26 11:30:00,36.91,37.0,36.85,36.88,408400.0,29.0917,29.1627,29.0444,29.0681,408400.0
2014-06-26 12:00:00,36.88,36.93,36.83,36.88,241800.0,29.0681,29.1075,29.0287,29.0681,241800.0
2014-06-26 12:30:00,36.88,36.91,36.85,36.87,191300.0,29.0681,29.0917,29.0444,29.0602,191300.0
2014-06-26 13:00:00,36.87,36.98,36.87,36.97,184400.0,29.0602,29.1469,29.0602,29.139,184400.0
2014-06-26 13:30:00,36.97,37.04,36.9,36.98,186000.0,29.139,29.1942,29.0838,29.1469,186000.0
2014-06-26 14:00:00,36.97,37.03,36.93,37.03,189200.0,29.139,29.1863,29.1075,29.1863,189200.0
2014-06-26 14:30:00,37.03,37.05,36.98,37.01,201200.0,29.1863,29.2021,29.1469,29.1705,201200.0
2014-06-26 15:00:00,37.01,37.03,36.9,36.94,330500.0,29.1705,29.1863,29.0838,29.1154,330500.0
2014-06-26 15:30:00,36.94,37.04,36.93,37.03,1020600.0,29.1154,29.1942,29.1075,29.1863,1020600.0
2014-06-27 09:30:00,36.97,36.97,36.83,36.89,194300.0,29.139,29.139,29.0287,29.076,194300.0
2014-06-27 10:00:00,36.89,37.06,36.85,36.99,185800.0,29.076,29.2099,29.0444,29.1548,185800.0
2014-06-27 10:30:00,36.98,37.02,36.89,37.02,124000.0,29.1469,29.1784,29.076,29.1784,124000.0
2014-06-27 11:00:00,37.01,37.12,36.95,37.0,186800.0,29.1705,29.2572,29.1232,29.1627,186800.0
2014-06-27 11:30:00,37.0,37.01,36.92,36.93,65900.0,29.1627,29.1705,29.0996,29.1075,65900.0
2014-06-27 12:00:00,36.94,36.95,36.77,36.86,103900.0,29.1154,29.1232,28.9814,29.0523,103900.0
2014-06-27 12:30:00,36.86,36.95,36.85,36.94,87300.0,29.0523,29.1232,29.0444,29.1154,87300.0
2014-06-27 13:00:00,36.94,36.96,36.89,36.93,117300.0,29.1154,29.1311,29.076,29.1075,117300.0
2014-06-27 13:30:00,36.93,37.12,36.93,37.09,218700.0,29.1075,29.2572,29.1075,29.2336,218700.0
2014-06-27 14:00:00,37.09,37.13,37.05,37.05,219400.0,29.2336,29.2651,29.2021,29.2021,219400.0
2014-06-27 14:30:00,37.05,37.25,37.05,37.25,200000.0,29.2021,29.3597,29.2021,29.3597,200000.0
2014-06-27 15:00:00,37.25,37.32,37.23,37.27,300100.0,29.3597,29.4149,29.3439,29.3755,300100.0
2014-06-27 15:30:00,37.27,37.45,37.27,37.45,1059400.0,29.3755,29.5173,29.3755,29.5173,1059400.0
2014-06-30 09:30:00,37.22,37.35,36.93,37.22,237200.0,29.3361,29.4385,29.1075,29.3361,237200.0
2014-06-30 10:00:00,37.24,37.49,37.2,37.48,171700.0,29.3518,29.5489,29.3203,29.541,171700.0
2014-06-30 10:30:00,37.48,37.49,37.37,37.41,168700.0,29.541,29.5489,29.4543,29.4858,168700.0
2014-06-30 11:00:00,37.4,37.41,37.21,37.24,165700.0,29.4779,29.4858,29.3282,29.3518,165700.0
2014-06-30 11:30:00,37.23,37.23,37.09,37.09,172700.0,29.3439,29.3439,29.2336,29.2336,172700.0
2014-06-30 12:00:00,37.1,37.13,37.02,37.02,199100.0,29.2415,29.2651,29.1784,29.1784,199100.0
2014-06-30 12:30:00,37.02,37.17,36.98,37.1,116400.0,29.1784,29.2966,29.1469,29.2415,116400.0
2014-06-30 13:00:00,37.1,37.11,36.99,37.01,267800.0,29.2415,29.2494,29.1548,29.1705,267800.0
2014-06-30 13:30:00,37.03,37.22,37.01,37.2,176900.0,29.1863,29.3361,29.1705,29.3203,176900.0
2014-06-30 14:00:00,37.2,37.35,37.2,37.33,183300.0,29.3203,29.4385,29.3203,29.4228,183300.0
2014-06-30 14:30:00,37.33,37.48,37.33,37.4,369400.0,29.4228,29.541,29.4228,29.4779,369400.0
2014-06-30 15:00:00,37.4,37.48,37.38,37.48,297900.0,29.4779,29.541,29.4622,29.541,297900.0
2014-06-30 15:30:00,37.47,37.56,37.45,37.55,1215600.0,29.5331,29.604,29.5173,29.5962,1215600.0
2014-07-01 09:30:00,37.5,38.04,37.5,37.58,466100.0,29.5567,29.9824,29.5567,29.6198,466100.0
2014-07-01 10:00:00,37.59,37.86,37.47,37.59,265300.0,29.6277,29.8405,29.5331,29.6277,265300.0
2014-07-01 10:30:00,37.61,37.87,37.59,37.77,193800.0,29.6434,29.8484,29.6277,29.7696,193800.0
2014-07-01 11:00:00,37.77,38.0,37.75,37.9,264100.0,29.7696,29.9508,29.7538,29.872,264100.0
2014-07-01 11:30:00,37.89,38.15,37.86,38.14,412500.0,29.8641,30.0691,29.8405,30.0612,412500.0
2014-07-01 12:00:00,38.13,38.35,38.11,38.26,568000.0,30.0533,30.2267,30.0375,30.1558,568000.0
2014-07-01 12:30:00,38.25,38.33,38.18,38.2,356300.0,30.1479,30.2109,30.0927,30.1085,356300.0
2014-07-01 13:00:00,38.2,38.27,38.14,38.2,303600.0,30.1085,30.1636,30.0612,30.1085,303600.0
2014-07-01 13:30:00,38.2,38.2,38.02,38.11,376900.0,30.1085,30.1085,29.9666,30.0375,376900.0
2014-07-01 14:00:00,38.12,38.28,38.07,38.13,463600.0,30.0454,30.1715,30.006,30.0533,463600.0
2014-07-01 14:30:00,38.13,38.14,37.95,37.98,414600.0,30.0533,30.0612,29.9114,29.9351,414600.0
2014-07-01 15:00:00,37.98,38.0,37.87,37.89,292800.0,29.9351,29.9508,29.8484,29.8641,292800.0
2014-07-01 15:30:00,37.89,37.99,37.85,37.87,752900.0,29.8641,29.943,29.8326,29.8484,752900.0
2014-07-02 09:30:00,37.91,38.5,37.74,38.25,523000.0,29.8799,30.3449,29.7459,30.1479,523000.0
2014-07-02 10:00:00,38.25,38.37,38.21,38.33,280800.0,30.1479,30.2425,30.1164,30.2109,280800.0
2014-07-02 10:30:00,38.32,38.47,38.3,38.44,353700.0,30.203,30.3213,30.1873,30.2976,353700.0
2014-07-02 11:00:00,38.44,38.59,38.35,38.57,428700.0,30.2976,30.4159,30.2267,30.4001,428700.0
2014-07-02 11:30:00,38.58,38.72,38.54,38.63,375200.0,30.408,30.5183,30.3764,30.4474,375200.0
2014-07-02 12:00:00,38.64,38.71,38.51,38.55,352100.0,30.4553,30.5104,30.3528,30.3843,352100.0
2014-07-02 12:30:00,38.56,38.66,38.47,38.61,322200.0,30.3922,30.471,30.3213,30.4316,322200.0
2014-07-02 13:00:00,38.62,38.76,38.6,38.74,367500.0,30.4395,30.5498,30.4237,30.5341,367500.0
2014-07-02 13:30:00,38.73,38.82,38.63,38.8,498500.0,30.5262,30.5971,30.4474,30.5814,498500.0
2014-07-02 14:00:00,38.8,39.13,38.8,39.13,839100.0,30.5814,30.8415,30.5814,30.8415,839100.0
2014-07-02 14:30:00,39.13,39.16,38.77,38.8,444900.0,30.8415,30.8651,30.5577,30.5814,444900.0
2014-07-02 15:00:00,38.81,38.96,38.8,38.9,448300.0,30.5893,30.7075,30.5814,30.6602,448300.0
2014-07-02 15:30:00,38.9,38.97,38.76,38.97,897200.0,30.6602,30.7154,30.5498,30.7154,897200.0
2014-07-03 09:30:00,39.1,39.11,38.28,38.44,384700.0,30.8178,30.8257,30.1715,30.2976,384700.0
2014-07-03 10:00:00,38.44,38.74,38.42,38.56,252500.0,30.2976,30.5341,30.2819,30.3922,252500.0
2014-07-03 10:30:00,38.56,38.61,38.41,38.47,252700.0,30.3922,30.4316,30.274,30.3213,252700.0
2014-07-03 11:00:00,38.47,38.51,38.37,38.41,343300.0,30.3213,30.3528,30.2425,30.274,343300.0
2014-07-03 11:30:00,38.4,38.45,38.3,38.44,361700.0,30.2661,30.3055,30.1873,30.2976,361700.0
2014-07-03 12:00:00,38.43,38.45,38.3,38.34,475700.0,30.2897,30.3055,30.1873,30.2188,475700.0
2014-07-03 12:30:00,38.33,38.51,38.31,38.47,541900.0,30.2109,30.3528,30.1952,30.3213,541900.0
2014-07-07 09:30:00,38.44,38.58,38.36,38.5,276600.0,30.2976,30.408,30.2346,30.3449,276600.0
2014-07-07 10:00:00,38.5,38.61,38.49,38.58,190700.0,30.3449,30.4316,30.337,30.408,190700.0
2014-07-07 10:30:00,38.58,38.75,38.57,38.66,397500.0,30.408,30.542,30.4001,30.471,397500.0
2014-07-07 11:00:00,38.66,38.77,38.56,38.76,155100.0,30.471,30.5577,30.3922,30.5498,155100.0
2014-07-07 11:30:00,38.75,38.85,38.69,38.81,156900.0,30.542,30.6208,30.4947,30.5893,156900.0
2014-07-07 12:00:00,38.81,38.93,38.8,38.92,114800.0,30.5893,30.6838,30.5814,30.676,114800.0
2014-07-07 12:30:00,38.93,38.97,38.9,38.96,135900.0,30.6838,30.7154,30.6602,30.7075,135900.0
2014-07-07 13:00:00,38.96,39.11,38.95,38.97,341000.0,30.7075,30.8257,30.6996,30.7154,341000.0
2014-07-07 13:30:00,38.98,39.05,38.93,38.96,143600.0,30.7232,30.7784,30.6838,30.7075,143600.0
2014-07-07 14:00:00,38.95,38.98,38.9,38.91,174700.0,30.6996,30.7232,30.6602,30.6681,174700.0
2014-07-07 14:30:00,38.92,38.97,38.9,38.94,188900.0,30.676,30.7154,30.6602,30.6917,188900.0
2014-07-07 15:00:00,38.94,39.02,38.92,38.97,413400.0,30.6917,30.7548,30.676,30.7154,413400.0
2014-07-07 15:30:00,38.96,39.06,38.93,39.04,662300.0,30.7075,30.7863,30.6838,30.7705,662300.0
2014-07-08 09:30:00,39.08,39.27,39.0,39.23,396700.0,30.8021,30.9518,30.739,30.9203,396700.0
2014-07-08 10:00:00,39.23,39.32,39.12,39.2,296400.0,30.9203,30.9912,30.8336,30.8966,296400.0
2014-07-08 10:30:00,39.18,39.21,39.06,39.2,204500.0,30.8809,30.9045,30.7863,30.8966,204500.0
2014-07-08 11:00:00,39.21,39.25,39.12,39.15,260900.0,30.9045,30.9361,30.8336,30.8572,260900.0
2014-07-08 11:30:00,39.14,39.3,39.13,39.25,271000.0,30.8494,30.9755,30.8415,30.9361,271000.0
2014-07-08 12:00:00,39.26,39.28,39.22,39.27,161500.0,30.9439,30.9597,30.9124,30.9518,161500.0
2014-07-08 12:30:00,39.27,39.27,39.16,39.19,191200.0,30.9518,30.9518,30.8651,30.8888,191200.0
2014-07-08 13:00:00,39.19,39.19,39.09,39.14,213900.0,30.8888,30.8888,30.8099,30.8494,213900.0
2014-07-08 13:30:00,39.14,39.15,39.08,39.1,136000.0,30.8494,30.8572,30.8021,30.8178,136000.0
2014-07-08 14:00:00,39.09,39.21,39.04,39.19,342200.0,30.8099,30.9045,30.7705,30.8888,342200.0
2014-07-08 14:30:00,39.19,39.24,39.17,39.18,177700.0,30.8888,30.9282,30.873,30.8809,177700.0
2014-07-08 15:00:00,39.18,39.27,39.17,39.2,300100.0,30.8809,30.9518,30.873,30.8966,300100.0
2014-07-08 15:30:00,39.2,39.25,39.18,39.24,643200.0,30.8966,30.9361,30.8809,30.9282,643200.0
2014-07-09 09:30:00,39.32,39.48,39.15,39.17,306600.0,30.9912,31.1173,30.8572,30.873,306600.0
2014-07-09 10:00:00,39.18,39.19,38.92,39.04,239300.0,30.8809,30.8888,30.676,30.7705,239300.0
2014-07-09 10:30:00,39.03,39.24,39.0,39.23,351000.0,30.7627,30.9282,30.739,30.9203,351000.0
2014-07-09 11:00:00,39.24,39.29,39.21,39.27,225600.0,30.9282,30.9676,30.9045,30.9518,225600.0
2014-07-09 11:30:00,39.27,39.34,39.23,39.28,195800.0,30.9518,31.007,30.9203,30.9597,195800.0
2014-07-09 12:00:00,39.28,39.34,39.19,39.2,190400.0,30.9597,31.007,30.8888,30.8966,190400.0
2014-07-09 12:30:00,39.21,39.29,39.15,39.29,118800.0,30.9045,30.9676,30.8572,30.9676,118800.0
2014-07-09 13:00:00,39.28,39.3,39.18,39.22,182500.0,30.9597,30.9755,30.8809,30.9124,182500.0
2014-07-09 13:30:00,39.23,39.24,38.98,38.98,165600.0,30.9203,30.9282,30.7232,30.7232,165600.0
2014-07-09 14:00:00,38.98,38.99,38.83,38.91,318600.0,30.7232,30.7311,30.605,30.6681,318600.0
2014-07-09 14:30:00,38.91,38.94,38.8,38.8,198100.0,30.6681,30.6917,30.5814,30.5814,198100.0
2014-07-09 15:00:00,38.8,38.84,38.78,38.78,217900.0,30.5814,30.6129,30.5656,30.5656,217900.0
2014-07-09 15:30:00,38.78,38.84,38.75,38.79,539800.0,30.5656,30.6129,30.542,30.5735,539800.0
2014-07-10 09:30:00,38.48,38.82,38.35,38.7,361200.0,30.3292,30.5971,30.2267,30.5026,361200.0
2014-07-10 10:00:00,38.74,39.05,38.73,39.02,246600.0,30.5341,30.7784,30.5262,30.7548,246600.0
2014-07-10 10:30:00,39.02,39.13,38.91,39.05,182500.0,30.7548,30.8415,30.6681,30.7784,182500.0
2014-07-10 11:00:00,39.05,39.07,38.94,38.94,101600.0,30.7784,30.7942,30.6917,30.6917,101600.0
2014-07-10 11:30:00,38.94,39.02,38.92,39.01,103900.0,30.6917,30.7548,30.676,30.7469,103900.0
2014-07-10 12:00:00,39.0,39.14,38.98,39.08,107300.0,30.739,30.8494,30.7232,30.8021,107300.0
2014-07-10 12:30:00,39.09,39.23,39.09,39.2,95400.0,30.8099,30.9203,30.8099,30.8966,95400.0
2014-07-10 13:00:00,39.21,39.29,39.16,39.24,91100.0,30.9045,30.9676,30.8651,30.9282,91100.0
2014-07-10 13:30:00,39.25,39.29,39.19,39.2,76800.0,30.9361,30.9676,30.8888,30.8966,76800.0
2014-07-10 14:00:00,39.2,39.22,39.13,39.17,117000.0,30.8966,30.9124,30.8415,30.873,117000.0
2014-07-10 14:30:00,39.17,39.29,39.13,39.27,148200.0,30.873,30.9676,30.8415,30.9518,148200.0
2014-07-10 15:00:00,39.25,39.25,39.14,39.18,174300.0,30.9361,30.9361,30.8494,30.8809,174300.0
2014-07-10 15:30:00,39.17,39.25,39.11,39.14,428600.0,30.873,30.9361,30.8257,30.8494,428600.0
2014-07-11 09:30:00,38.86,39.26,38.86,38.99,124000.0,30.6287,30.9439,30.6287,30.7311,124000.0
2014-07-11 10:00:00,38.99,39.18,38.93,39.07,87500.0,30.7311,30.8809,30.6838,30.7942,87500.0
2014-07-11 10:30:00,39.07,39.18,39.01,39.09,127700.0,30.7942,30.8809,30.7469,30.8099,127700.0
2014-07-11 11:00:00,39.09,39.18,39.02,39.11,130600.0,30.8099,30.8809,30.7548,30.8257,130600.0
2014-07-11 11:30:00,39.11,39.27,39.1,39.24,110200.0,30.8257,30.9518,30.8178,30.9282,110200.0
2014-07-11 12:00:00,39.23,39.3,39.2,39.28,107300.0,30.9203,30.9755,30.8966,30.9597,107300.0
2014-07-11 12:30:00,39.28,39.41,39.27,39.4,162100.0,30.9597,31.0622,30.9518,31.0543,162100.0
2014-07-11 13:00:00,39.39,39.57,39.39,39.54,103700.0,31.0464,31.1883,31.0464,31.1646,103700.0
2014-07-11 13:30:00,39.53,39.62,39.51,39.58,122500.0,31.1567,31.2277,31.141,31.1962,122500.0
2014-07-11 14:00:00,39.58,39.66,39.58,39.61,162300.0,31.1962,31.2592,31.1962,31.2198,162300.0
2014-07-11 14:30:00,39.6,39.65,39.57,39.65,152100.0,31.2119,31.2513,31.1883,31.2513,152100.0
2014-07-11 15:00:00,39.65,39.72,39.63,39.68,246000.0,31.2513,31.3065,31.2356,31.275,246000.0
2014-07-11 15:30:00,39.68,39.7,39.6,39.67,526100.0,31.275,31.2907,31.2119,31.2671,526100.0
2014-07-14 09:30:00,39.8,39.95,39.66,39.73,260700.0,31.3696,31.4878,31.2592,31.3144,260700.0
2014-07-14 10:00:00,39.72,39.8,39.59,39.72,146300.0,31.3065,31.3696,31.204,31.3065,146300.0
2014-07-14 10:30:00,39.72,39.81,39.68,39.75,117200.0,31.3065,31.3774,31.275,31.3301,117200.0
2014-07-14 11:00:00,39.75,39.9,39.74,39.77,122100.0,31.3301,31.4484,31.3223,31.3459,122100.0
2014-07-14 11:30:00,39.77,39.8,39.75,39.78,107200.0,31.3459,31.3696,31.3301,31.3538,107200.0
2014-07-14 12:00:00,39.79,39.84,39.72,39.83,163000.0,31.3617,31.4011,31.3065,31.3932,163000.0
2014-07-14 12:30:00,39.84,39.94,39.84,39.9,145600.0,31.4011,31.4799,31.4011,31.4484,145600.0
2014-07-14 13:00:00,39.9,39.92,39.81,39.84,86700.0,31.4484,31.4641,31.3774,31.4011,86700.0
2014-07-14 13:30:00,39.84,39.87,39.72,39.73,139400.0,31.4011,31.4247,31.3065,31.3144,139400.0
2014-07-14 14:00:00,39.73,39.9,39.72,39.83,270400.0,31.3144,31.4484,31.3065,31.3932,270400.0
2014-07-14 14:30:00,39.82,40.01,39.82,39.91,311000.0,31.3853,31.5351,31.3853,31.4563,311000.0
2014-07-14 15:00:00,39.91,39.95,39.77,39.81,210700.0,31.4563,31.4878,31.3459,31.3774,210700.0
2014-07-14 15:30:00,39.8,39.85,39.79,39.85,317400.0,31.3696,31.409,31.3617,31.409,317400.0
2014-07-15 09:30:00,39.92,39.96,39.68,39.76,153700.0,31.4641,31.4957,31.275,31.338,153700.0
2014-07-15 10:00:00,39.79,39.82,39.51,39.55,175900.0,31.3617,31.3853,31.141,31.1725,175900.0
2014-07-15 10:30:00,39.55,39.56,39.33,39.43,126500.0,31.1725,31.1804,30.9991,31.0779,126500.0
2014-07-15 11:00:00,39.42,39.47,39.3,39.32,334900.0,31.07,31.1095,30.9755,30.9912,334900.0
2014-07-15 11:30:00,39.32,39.37,39.25,39.25,101700.0,30.9912,31.0306,30.9361,30.9361,101700.0
2014-07-15 12:00:00,39.26,39.41,39.22,39.37,93900.0,30.9439,31.0622,30.9124,31.0306,93900.0
2014-07-15 12:30:00,39.37,39.38,39.22,39.22,134700.0,31.0306,31.0385,30.9124,30.9124,134700.0
2014-07-15 13:00:00,39.23,39.42,39.23,39.39,59600.0,30.9203,31.07,30.9203,31.0464,59600.0
2014-07-15 13:30:00,39.39,39.41,39.26,39.27,105600.0,31.0464,31.0622,30.9439,30.9518,105600.0
2014-07-15 14:00:00,39.27,39.32,39.23,39.24,146500.0,30.9518,30.9912,30.9203,30.9282,146500.0
2014-07-15 14:30:00,39.24,39.27,39.18,39.27,256000.0,30.9282,30.9518,30.8809,30.9518,256000.0
2014-07-15 15:00:00,39.27,39.33,39.21,39.29,225400.0,30.9518,30.9991,30.9045,30.9676,225400.0
2014-07-15 15:30:00,39.29,39.34,39.26,39.27,484200.0,30.9676,31.007,30.9439,30.9518,484200.0
2014-07-16 09:30:00,39.42,39.64,39.27,39.39,159500.0,31.07,31.2434,30.9518,31.0464,159500.0
2014-07-16 10:00:00,39.39,39.42,39.26,39.28,85300.0,31.0464,31.07,30.9439,30.9597,85300.0
2014-07-16 10:30:00,39.27,39.27,39.05,39.23,168000.0,30.9518,30.9518,30.7784,30.9203,168000.0
2014-07-16 11:00:00,39.23,39.27,39.17,39.22,127200.0,30.9203,30.9518,30.873,30.9124,127200.0
2014-07-16 11:30:00,39.22,39.24,39.19,39.23,74200.0,30.9124,30.9282,30.8888,30.9203,74200.0
2014-07-16 12:00:00,39.23,39.3,39.19,39.2,133100.0,30.9203,30.9755,30.8888,30.8966,133100.0
2014-07-16 12:30:00,39.22,39.31,39.2,39.28,154500.0,30.9124,30.9833,30.8966,30.9597,154500.0
2014-07-16 13:00:00,39.28,39.32,39.23,39.25,56500.0,30.9597,30.9912,30.9203,30.9361,56500.0
2014-07-16 13:30:00,39.26,39.29,39.21,39.22,80400.0,30.9439,30.9676,30.9045,30.9124,80400.0
2014-07-16 14:00:00,39.22,39.27,39.2,39.22,94300.0,30.9124,30.9518,30.8966,30.9124,94300.0
2014-07-16 14:30:00,39.22,39.28,39.21,39.25,101500.0,30.9124,30.9597,30.9045,30.9361,101500.0
2014-07-16 15:00:00,39.25,39.33,39.23,39.29,123400.0,30.9361,30.9991,30.9203,30.9676,123400.0
2014-07-16 15:30:00,39.29,39.3,39.21,39.24,341200.0,30.9676,30.9755,30.9045,30.9282,341200.0
2014-07-17 09:30:00,39.25,39.48,39.18,39.32,147000.0,30.9361,31.1173,30.8809,30.9912,147000.0
2014-07-17 10:00:00,39.32,39.4,39.23,39.29,141000.0,30.9912,31.0543,30.9203,30.9676,141000.0
2014-07-17 10:30:00,39.3,39.31,39.21,39.21,92300.0,30.9755,30.9833,30.9045,30.9045,92300.0
2014-07-17 11:00:00,39.2,39.26,39.05,39.07,147500.0,30.8966,30.9439,30.7784,30.7942,147500.0
2014-07-17 11:30:00,39.08,39.13,38.99,39.06,94000.0,30.8021,30.8415,30.7311,30.7863,94000.0
2014-07-17 12:00:00,39.04,39.05,38.85,38.95,137700.0,30.7705,30.7784,30.6208,30.6996,137700.0
2014-07-17 12:30:00,38.95,39.09,38.95,39.08,47600.0,30.6996,30.8099,30.6996,30.8021,47600.0
2014-07-17 13:00:00,39.07,39.15,39.04,39.06,67900.0,30.7942,30.8572,30.7705,30.7863,67900.0
2014-07-17 13:30:00,39.07,39.11,39.0,39.06,87100.0,30.7942,30.8257,30.739,30.7863,87100.0
2014-07-17 14:00:00,39.05,39.07,38.98,39.02,114400.0,30.7784,30.7942,30.7232,30.7548,114400.0
2014-07-17 14:30:00,39.02,39.2,39.01,39.14,92300.0,30.7548,30.8966,30.7469,30.8494,92300.0
2014-07-17 15:00:00,39.15,39.15,39.04,39.05,89500.0,30.8572,30.8572,30.7705,30.7784,89500.0
2014-07-17 15:30:00,39.05,39.09,39.0,39.06,298200.0,30.7784,30.8099,30.739,30.7863,298200.0
2014-07-18 09:30:00,39.0,39.28,38.92,39.27,245700.0,30.739,30.9597,30.676,30.9518,245700.0
2014-07-18 10:00:00,39.27,39.43,39.23,39.4,69200.0,30.9518,31.0779,30.9203,31.0543,69200.0
2014-07-18 10:30:00,39.41,39.52,39.38,39.52,121600.0,31.0622,31.1489,31.0385,31.1489,121600.0
2014-07-18 11:00:00,39.51,39.61,39.49,39.5,106100.0,31.141,31.2198,31.1252,31.1331,106100.0
2014-07-18 11:30:00,39.5,39.56,39.43,39.45,62900.0,31.1331,31.1804,31.0779,31.0937,62900.0
2014-07-18 12:00:00,39.45,39.56,39.45,39.54,49400.0,31.0937,31.1804,31.0937,31.1646,49400.0
2014-07-18 12:30:00,39.54,39.63,39.53,39.62,46200.0,31.1646,31.2356,31.1567,31.2277,46200.0
2014-07-18 13:00:00,39.62,39.63,39.57,39.57,37800.0,31.2277,31.2356,31.1883,31.1883,37800.0
2014-07-18 13:30:00,39.57,39.58,39.44,39.49,100700.0,31.1883,31.1962,31.0858,31.1252,100700.0
2014-07-18 14:00:00,39.49,39.53,39.46,39.53,82500.0,31.1252,31.1567,31.1016,31.1567,82500.0
2014-07-18 14:30:00,39.53,39.54,39.46,39.48,91300.0,31.1567,31.1646,31.1016,31.1173,91300.0
2014-07-18 15:00:00,39.49,39.52,39.46,39.48,136000.0,31.1252,31.1489,31.1016,31.1173,136000.0
2014-07-18 15:30:00,39.48,39.53,39.47,39.48,313400.0,31.1173,31.1567,31.1095,31.1173,313400.0
2014-07-21 09:30:00,39.38,39.38,38.86,38.87,200500.0,31.0385,31.0385,30.6287,30.6365,200500.0
2014-07-21 10:00:00,38.87,38.94,38.75,38.84,176400.0,30.6365,30.6917,30.542,30.6129,176400.0
2014-07-21 10:30:00,38.83,38.89,38.75,38.86,142600.0,30.605,30.6523,30.542,30.6287,142600.0
2014-07-21 11:00:00,38.86,38.89,38.72,38.74,205300.0,30.6287,30.6523,30.5183,30.5341,205300.0
2014-07-21 11:30:00,38.75,38.75,38.63,38.64,100200.0,30.542,30.542,30.4474,30.4553,100200.0
2014-07-21 12:00:00,38.65,38.73,38.63,38.68,70500.0,30.4631,30.5262,30.4474,30.4868,70500.0
2014-07-21 12:30:00,38.69,38.71,38.65,38.69,97100.0,30.4947,30.5104,30.4631,30.4947,97100.0
2014-07-21 13:00:00,38.69,38.7,38.65,38.68,144600.0,30.4947,30.5026,30.4631,30.4868,144600.0
2014-07-21 13:30:00,38.68,38.71,38.65,38.69,116100.0,30.4868,30.5104,30.4631,30.4947,116100.0
2014-07-21 14:00:00,38.69,38.7,38.63,38.63,156900.0,30.4947,30.5026,30.4474,30.4474,156900.0
2014-07-21 14:30:00,38.63,38.73,38.62,38.71,217300.0,30.4474,30.5262,30.4395,30.5104,217300.0
2014-07-21 15:00:00,38.71,38.72,38.66,38.69,267000.0,30.5104,30.5183,30.471,30.4947,267000.0
2014-07-21 15:30:00,38.68,38.79,38.66,38.77,462000.0,30.4868,30.5735,30.471,30.5577,462000.0
2014-07-22 09:30:00,38.93,39.11,38.84,39.05,163100.0,30.6838,30.8257,30.6129,30.7784,163100.0
2014-07-22 10:00:00,39.05,39.32,39.01,39.3,189800.0,30.7784,30.9912,30.7469,30.9755,189800.0
2014-07-22 10:30:00,39.31,39.57,39.31,39.51,171200.0,30.9833,31.1883,30.9833,31.141,171200.0
2014-07-22 11:00:00,39.51,39.63,39.51,39.53,97400.0,31.141,31.2356,31.141,31.1567,97400.0
2014-07-22 11:30:00,39.53,39.62,39.53,39.6,54600.0,31.1567,31.2277,31.1567,31.2119,54600.0
2014-07-22 12:00:00,39.61,39.62,39.45,39.46,94100.0,31.2198,31.2277,31.0937,31.1016,94100.0
2014-07-22 12:30:00,39.46,39.54,39.45,39.49,110200.0,31.1016,31.1646,31.0937,31.1252,110200.0
2014-07-22 13:00:00,39.48,39.54,39.47,39.48,47400.0,31.1173,31.1646,31.1095,31.1173,47400.0
2014-07-22 13:30:00,39.48,39.49,39.43,39.47,76000.0,31.1173,31.1252,31.0779,31.1095,76000.0
2014-07-22 14:00:00,39.47,39.56,39.47,39.52,85200.0,31.1095,31.1804,31.1095,31.1489,85200.0
2014-07-22 14:30:00,39.51,39.54,39.46,39.48,126900.0,31.141,31.1646,31.1016,31.1173,126900.0
2014-07-22 15:00:00,39.47,39.52,39.46,39.51,132000.0,31.1095,31.1489,31.1016,31.141,132000.0
2014-07-22 15:30:00,39.52,39.56,39.5,39.54,329700.0,31.1489,31.1804,31.1331,31.1646,329700.0
2014-07-23 09:30:00,39.5,39.59,39.4,39.58,100800.0,31.1331,31.204,31.0543,31.1962,100800.0
2014-07-23 10:00:00,39.57,39.68,39.44,39.64,346900.0,31.1883,31.275,31.0858,31.2434,346900.0
2014-07-23 10:30:00,39.63,39.75,39.54,39.56,281500.0,31.2356,31.3301,31.1646,31.1804,281500.0
2014-07-23 11:00:00,39.55,39.57,39.48,39.53,124100.0,31.1725,31.1883,31.1173,31.1567,124100.0
2014-07-23 11:30:00,39.52,39.56,39.5,39.56,39800.0,31.1489,31.1804,31.1331,31.1804,39800.0
2014-07-23 12:00:00,39.55,39.55,39.36,39.36,81800.0,31.1725,31.1725,31.0228,31.0228,81800.0
2014-07-23 12:30:00,39.36,39.37,39.3,39.36,41900.0,31.0228,31.0306,30.9755,31.0228,41900.0
2014-07-23 13:00:00,39.35,39.36,39.25,39.3,57500.0,31.0149,31.0228,30.9361,30.9755,57500.0
2014-07-23 13:30:00,39.31,39.4,39.27,39.4,57600.0,30.9833,31.0543,30.9518,31.0543,57600.0
2014-07-23 14:00:00,39.4,39.42,39.33,39.33,68900.0,31.0543,31.07,30.9991,30.9991,68900.0
2014-07-23 14:30:00,39.33,39.35,39.3,39.32,52400.0,30.9991,31.0149,30.9755,30.9912,52400.0
2014-07-23 15:00:00,39.31,39.34,39.29,39.33,87800.0,30.9833,31.007,30.9676,30.9991,87800.0
2014-07-23 15:30:00,39.32,39.34,39.29,39.3,233900.0,30.9912,31.007,30.9676,30.9755,233900.0
2014-07-24 09:30:00,39.2,39.51,39.08,39.29,347300.0,30.8966,31.141,30.8021,30.9676,347300.0
2014-07-24 10:00:00,39.3,39.35,39.1,39.13,189400.0,30.9755,31.0149,30.8178,30.8415,189400.0
2014-07-24 10:30:00,39.13,39.14,39.05,39.08,87100.0,30.8415,30.8494,30.7784,30.8021,87100.0
2014-07-24 11:00:00,39.08,39.19,39.07,39.18,94700.0,30.8021,30.8888,30.7942,30.8809,94700.0
2014-07-24 11:30:00,39.19,39.25,39.13,39.24,216100.0,30.8888,30.9361,30.8415,30.9282,216100.0
2014-07-24 12:00:00,39.24,39.28,39.23,39.28,53300.0,30.9282,30.9597,30.9203,30.9597,53300.0
2014-07-24 12:30:00,39.27,39.41,39.27,39.4,81100.0,30.9518,31.0622,30.9518,31.0543,81100.0
2014-07-24 13:00:00,39.4,39.42,39.33,39.37,82900.0,31.0543,31.07,30.9991,31.0306,82900.0
2014-07-24 13:30:00,39.37,39.45,39.34,39.45,54500.0,31.0306,31.0937,31.007,31.0937,54500.0
2014-07-24 14:00:00,39.45,39.55,39.44,39.53,109000.0,31.0937,31.1725,31.0858,31.1567,109000.0
2014-07-24 14:30:00,39.54,39.62,39.52,39.57,136500.0,31.1646,31.2277,31.1489,31.1883,136500.0
2014-07-24 15:00:00,39.57,39.71,39.52,39.7,226300.0,31.1883,31.2986,31.1489,31.2907,226300.0
2014-07-24 15:30:00,39.7,39.83,39.68,39.78,413300.0,31.2907,31.3932,31.275,31.3538,413300.0
2014-07-25 09:30:00,38.94,39.56,38.94,39.25,273500.0,30.6917,31.1804,30.6917,30.9361,273500.0
2014-07-25 10:00:00,39.26,39.28,39.17,39.27,77300.0,30.9439,30.9597,30.873,30.9518,77300.0
2014-07-25 10:30:00,39.28,39.34,39.23,39.26,70200.0,30.9597,31.007,30.9203,30.9439,70200.0
2014-07-25 11:00:00,39.25,39.26,39.09,39.14,118800.0,30.9361,30.9439,30.8099,30.8494,118800.0
2014-07-25 11:30:00,39.15,39.32,39.12,39.26,173100.0,30.8572,30.9912,30.8336,30.9439,173100.0
2014-07-25 12:00:00,39.26,39.31,39.25,39.27,46300.0,30.9439,30.9833,30.9361,30.9518,46300.0
2014-07-25 12:30:00,39.27,39.29,39.24,39.29,56600.0,30.9518,30.9676,30.9282,30.9676,56600.0
2014-07-25 13:00:00,39.28,39.34,39.28,39.34,55000.0,30.9597,31.007,30.9597,31.007,55000.0
2014-07-25 13:30:00,39.34,39.5,39.33,39.48,96700.0,31.007,31.1331,30.9991,31.1173,96700.0
2014-07-25 14:00:00,39.48,39.56,39.46,39.51,176500.0,31.1173,31.1804,31.1016,31.141,176500.0
2014-07-25 14:30:00,39.52,39.57,39.47,39.49,136800.0,31.1489,31.1883,31.1095,31.1252,136800.0
2014-07-25 15:00:00,39.49,39.49,39.4,39.47,139300.0,31.1252,31.1252,31.0543,31.1095,139300.0
2014-07-25 15:30:00,39.46,39.59,39.43,39.56,551500.0,31.1016,31.204,31.0779,31.1804,551500.0
2014-07-28 09:30:00,40.94,41.75,40.7,41.73,1798700.0,32.2681,32.9065,32.0789,32.8907,1798700.0
2014-07-28 10:00:00,41.74,41.88,41.38,41.45,612800.0,32.8986,33.009,32.6149,32.6701,612800.0
2014-07-28 10:30:00,41.45,41.57,41.18,41.23,587100.0,32.6701,32.7646,32.4572,32.4967,587100.0
2014-07-28 11:00:00,41.23,41.5,41.23,41.4,381200.0,32.4967,32.7095,32.4967,32.6306,381200.0
2014-07-28 11:30:00,41.4,41.4,41.15,41.3,268500.0,32.6306,32.6306,32.4336,32.5518,268500.0
2014-07-28 12:00:00,41.3,41.34,40.86,41.07,319300.0,32.5518,32.5834,32.205,32.3705,319300.0
2014-07-28 12:30:00,41.06,41.07,40.71,40.79,293100.0,32.3627,32.3705,32.0868,32.1499,293100.0
2014-07-28 13:00:00,40.79,40.85,40.31,40.55,344800.0,32.1499,32.1971,31.7715,31.9607,344800.0
2014-07-28 13:30:00,40.54,40.68,40.46,40.49,341100.0,31.9528,32.0632,31.8898,31.9134,341100.0
2014-07-28 14:00:00,40.48,40.58,40.33,40.44,469000.0,31.9055,31.9843,31.7873,31.874,469000.0
2014-07-28 14:30:00,40.45,40.52,40.37,40.49,407700.0,31.8819,31.937,31.8188,31.9134,407700.0
2014-07-28 15:00:00,40.49,40.58,40.47,40.49,571700.0,31.9134,31.9843,31.8976,31.9134,571700.0
2014-07-28 15:30:00,40.49,40.58,40.49,40.56,835300.0,31.9134,31.9843,31.9134,31.9686,835300.0
2014-07-29 09:30:00,40.71,40.79,40.4,40.76,618800.0,32.0868,32.1499,31.8425,32.1262,618800.0
2014-07-29 10:00:00,40.76,41.08,40.66,40.67,550100.0,32.1262,32.3784,32.0474,32.0553,550100.0
2014-07-29 10:30:00,40.66,40.68,40.51,40.63,352700.0,32.0474,32.0632,31.9292,32.0237,352700.0
2014-07-29 11:00:00,40.63,40.66,40.43,40.45,418300.0,32.0237,32.0474,31.8661,31.8819,418300.0
2014-07-29 11:30:00,40.44,40.44,39.93,39.98,575100.0,31.874,31.874,31.472,31.5114,575100.0
2014-07-29 12:00:00,39.98,39.98,39.74,39.82,436300.0,31.5114,31.5114,31.3223,31.3853,436300.0
2014-07-29 12:30:00,39.83,39.83,39.03,39.1,823800.0,31.3932,31.3932,30.7627,30.8178,823800.0
2014-07-29 13:00:00,39.11,39.92,39.11,39.73,1023600.0,30.8257,31.4641,30.8257,31.3144,1023600.0
2014-07-29 13:30:00,39.74,39.83,39.65,39.67,275900.0,31.3223,31.3932,31.2513,31.2671,275900.0
2014-07-29 14:00:00,39.66,39.75,39.34,39.42,590700.0,31.2592,31.3301,31.007,31.07,590700.0
2014-07-29 14:30:00,39.42,39.42,39.2,39.27,632300.0,31.07,31.07,30.8966,30.9518,632300.0
2014-07-29 15:00:00,39.26,39.42,39.15,39.32,696900.0,30.9439,31.07,30.8572,30.9912,696900.0
2014-07-29 15:30:00,39.32,39.33,39.18,39.18,1595600.0,30.9912,30.9991,30.8809,30.8809,1595600.0
2014-07-30 09:30:00,39.25,39.28,38.4,38.65,899500.0,30.9361,30.9597,30.2661,30.4631,899500.0
2014-07-30 10:00:00,38.65,38.69,38.29,38.62,668700.0,30.4631,30.4947,30.1794,30.4395,668700.0
2014-07-30 10:30:00,38.62,38.67,38.5,38.54,430300.0,30.4395,30.4789,30.3449,30.3764,430300.0
2014-07-30 11:00:00,38.54,38.59,38.5,38.52,243700.0,30.3764,30.4159,30.3449,30.3607,243700.0
2014-07-30 11:30:00,38.52,38.52,38.28,38.36,257900.0,30.3607,30.3607,30.1715,30.2346,257900.0
2014-07-30 12:00:00,38.36,38.48,38.35,38.4,170700.0,30.2346,30.3292,30.2267,30.2661,170700.0
2014-07-30 12:30:00,38.39,38.4,38.3,38.34,91300.0,30.2582,30.2661,30.1873,30.2188,91300.0
2014-07-30 13:00:00,38.33,38.35,38.13,38.17,273700.0,30.2109,30.2267,30.0533,30.0848,273700.0
2014-07-30 13:30:00,38.17,38.49,38.16,38.42,392100.0,30.0848,30.337,30.0769,30.2819,392100.0
2014-07-30 14:00:00,38.42,38.51,38.38,38.5,304700.0,30.2819,30.3528,30.2503,30.3449,304700.0
2014-07-30 14:30:00,38.5,38.51,38.11,38.14,482600.0,30.3449,30.3528,30.0375,30.0612,482600.0
2014-07-30 15:00:00,38.14,38.4,38.09,38.33,1006700.0,30.0612,30.2661,30.0218,30.2109,1006700.0
2014-07-30 15:30:00,38.33,38.37,38.2,38.21,1716700.0,30.2109,30.2425,30.1085,30.1164,1716700.0
2014-07-31 09:30:00,37.57,37.76,37.3,37.6,4528000.0,29.6119,29.7617,29.3991,29.6356,4528000.0
2014-07-31 10:00:00,37.6,37.61,37.3,37.48,1935500.0,29.6356,29.6434,29.3991,29.541,1935500.0
2014-07-31 10:30:00,37.47,37.52,37.3,37.34,1576700.0,29.5331,29.5725,29.3991,29.4306,1576700.0
2014-07-31 11:00:00,37.34,37.58,37.33,37.53,1205700.0,29.4306,29.6198,29.4228,29.5804,1205700.0
2014-07-31 11:30:00,37.53,37.67,37.4,37.48,1103300.0,29.5804,29.6907,29.4779,29.541,1103300.0
2014-07-31 12:00:00,37.49,37.55,37.41,37.48,654000.0,29.5489,29.5962,29.4858,29.541,654000.0
2014-07-31 12:30:00,37.48,37.63,37.45,37.6,819600.0,29.541,29.6592,29.5173,29.6356,819600.0
2014-07-31 13:00:00,37.6,37.62,37.41,37.5,872800.0,29.6356,29.6513,29.4858,29.5567,872800.0
2014-07-31 13:30:00,37.5,37.69,37.49,37.61,976500.0,29.5567,29.7065,29.5489,29.6434,976500.0
2014-07-31 14:00:00,37.61,37.66,37.5,37.55,920700.0,29.6434,29.6829,29.5567,29.5962,920700.0
2014-07-31 14:30:00,37.56,37.6,37.46,37.5,1865300.0,29.604,29.6356,29.5252,29.5567,1865300.0
2014-07-31 15:00:00,37.49,37.52,37.25,37.26,1470500.0,29.5489,29.5725,29.3597,29.3676,1470500.0
2014-07-31 15:30:00,37.25,37.3,37.09,37.19,4505300.0,29.3597,29.3991,29.2336,29.3124,4505300.0
2014-08-01 09:30:00,37.1,37.39,37.05,37.28,993700.0,29.2415,29.47,29.2021,29.3833,993700.0
2014-08-01 10:00:00,37.29,37.49,37.28,37.45,1030900.0,29.3912,29.5489,29.3833,29.5173,1030900.0
2014-08-01 10:30:00,37.44,37.56,37.42,37.48,1020400.0,29.5095,29.604,29.4937,29.541,1020400.0
2014-08-01 11:00:00,37.48,37.49,37.16,37.29,813400.0,29.541,29.5489,29.2888,29.3912,813400.0
2014-08-01 11:30:00,37.29,37.34,37.24,37.27,475500.0,29.3912,29.4306,29.3518,29.3755,475500.0
2014-08-01 12:00:00,37.27,37.31,37.17,37.2,522200.0,29.3755,29.407,29.2966,29.3203,522200.0
2014-08-01 12:30:00,37.21,37.25,37.06,37.09,313600.0,29.3282,29.3597,29.2099,29.2336,313600.0
2014-08-01 13:00:00,37.1,37.27,37.09,37.27,410700.0,29.2415,29.3755,29.2336,29.3755,410700.0
2014-08-01 13:30:00,37.27,37.27,37.1,37.23,386000.0,29.3755,29.3755,29.2415,29.3439,386000.0
2014-08-01 14:00:00,37.23,37.27,37.16,37.2,401700.0,29.3439,29.3755,29.2888,29.3203,401700.0
2014-08-01 14:30:00,37.2,37.21,37.09,37.13,361600.0,29.3203,29.3282,29.2336,29.2651,361600.0
2014-08-01 15:00:00,37.13,37.14,37.0,37.09,1088800.0,29.2651,29.273,29.1627,29.2336,1088800.0
2014-08-01 15:30:00,37.09,37.12,37.0,37.05,1546400.0,29.2336,29.2572,29.1627,29.2021,1546400.0
2014-08-04 09:30:00,37.2,37.43,37.13,37.34,385800.0,29.3203,29.5016,29.2651,29.4306,385800.0
2014-08-04 10:00:00,37.34,37.42,37.16,37.19,326000.0,29.4306,29.4937,29.2888,29.3124,326000.0
2014-08-04 10:30:00,37.2,37.23,37.05,37.09,310200.0,29.3203,29.3439,29.2021,29.2336,310200.0
2014-08-04 11:00:00,37.09,37.27,37.08,37.25,197400.0,29.2336,29.3755,29.2257,29.3597,197400.0
2014-08-04 11:30:00,37.26,37.26,37.11,37.23,408300.0,29.3676,29.3676,29.2494,29.3439,408300.0
2014-08-04 12:00:00,37.23,37.29,37.19,37.22,173900.0,29.3439,29.3912,29.3124,29.3361,173900.0
2014-08-04 12:30:00,37.23,37.23,37.07,37.12,189400.0,29.3439,29.3439,29.2178,29.2572,189400.0
2014-08-04 13:00:00,37.12,37.17,37.07,37.08,155300.0,29.2572,29.2966,29.2178,29.2257,155300.0
2014-08-04 13:30:00,37.08,37.1,37.02,37.03,170500.0,29.2257,29.2415,29.1784,29.1863,170500.0
2014-08-04 14:00:00,37.03,37.11,37.01,37.03,256900.0,29.1863,29.2494,29.1705,29.1863,256900.0
2014-08-04 14:30:00,37.03,37.23,37.03,37.23,392100.0,29.1863,29.3439,29.1863,29.3439,392100.0
2014-08-04 15:00:00,37.23,37.44,37.22,37.44,769700.0,29.3439,29.5095,29.3361,29.5095,769700.0
2014-08-04 15:30:00,37.43,37.47,37.23,37.25,1134000.0,29.5016,29.5331,29.3439,29.3597,1134000.0
2014-08-05 09:30:00,37.21,37.34,37.05,37.31,843200.0,29.3282,29.4306,29.2021,29.407,843200.0
2014-08-05 10:00:00,37.33,37.35,37.21,37.26,275700.0,29.4228,29.4385,29.3282,29.3676,275700.0
2014-08-05 10:30:00,37.26,37.31,37.13,37.18,298500.0,29.3676,29.407,29.2651,29.3045,298500.0
2014-08-05 11:00:00,37.17,37.26,37.11,37.2,236500.0,29.2966,29.3676,29.2494,29.3203,236500.0
2014-08-05 11:30:00,37.21,37.23,37.13,37.19,157900.0,29.3282,29.3439,29.2651,29.3124,157900.0
2014-08-05 12:00:00,37.19,37.26,37.16,37.25,116000.0,29.3124,29.3676,29.2888,29.3597,116000.0
2014-08-05 12:30:00,37.24,37.26,37.18,37.24,125700.0,29.3518,29.3676,29.3045,29.3518,125700.0
2014-08-05 13:00:00,37.25,37.27,37.16,37.18,204800.0,29.3597,29.3755,29.2888,29.3045,204800.0
2014-08-05 13:30:00,37.18,37.21,36.97,36.98,350200.0,29.3045,29.3282,29.139,29.1469,350200.0
2014-08-05 14:00:00,36.98,37.07,36.88,36.93,496000.0,29.1469,29.2178,29.0681,29.1075,496000.0
2014-08-05 14:30:00,36.93,37.01,36.82,36.87,442200.0,29.1075,29.1705,29.0208,29.0602,442200.0
2014-08-05 15:00:00,36.86,36.86,36.69,36.69,633800.0,29.0523,29.0523,28.9183,28.9183,633800.0
2014-08-05 15:30:00,36.7,36.82,36.69,36.74,972900.0,28.9262,29.0208,28.9183,28.9577,972900.0
2014-08-06 09:30:00,36.51,36.95,36.46,36.82,900600.0,28.7764,29.1232,28.737,29.0208,900600.0
2014-08-06 10:00:00,36.82,37.12,36.81,36.93,415900.0,29.0208,29.2572,29.0129,29.1075,415900.0
2014-08-06 10:30:00,36.92,37.14,36.89,37.14,313700.0,29.0996,29.273,29.076,29.273,313700.0
2014-08-06 11:00:00,37.14,37.18,37.0,37.05,321400.0,29.273,29.3045,29.1627,29.2021,321400.0
2014-08-06 11:30:00,37.04,37.17,37.04,37.1,231600.0,29.1942,29.2966,29.1942,29.2415,231600.0
2014-08-06 12:00:00,37.1,37.19,37.04,37.09,195600.0,29.2415,29.3124,29.1942,29.2336,195600.0
2014-08-06 12:30:00,37.08,37.2,37.08,37.11,144600.0,29.2257,29.3203,29.2257,29.2494,144600.0
2014-08-06 13:00:00,37.11,37.18,37.07,37.12,255500.0,29.2494,29.3045,29.2178,29.2572,255500.0
2014-08-06 13:30:00,37.11,37.2,37.1,37.19,235600.0,29.2494,29.3203,29.2415,29.3124,235600.0
2014-08-06 14:00:00,37.18,37.19,36.96,37.1,490800.0,29.3045,29.3124,29.1311,29.2415,490800.0
2014-08-06 14:30:00,37.1,37.1,37.0,37.02,239000.0,29.2415,29.2415,29.1627,29.1784,239000.0
2014-08-06 15:00:00,37.02,37.19,37.02,37.09,357600.0,29.1784,29.3124,29.1784,29.2336,357600.0
2014-08-06 15:30:00,37.09,37.15,37.06,37.11,619700.0,29.2336,29.2809,29.2099,29.2494,619700.0
2014-08-07 09:30:00,37.19,37.29,36.75,36.75,347200.0,29.3124,29.3912,28.9656,28.9656,347200.0
2014-08-07 10:00:00,36.75,36.83,36.54,36.74,378800.0,28.9656,29.0287,28.8001,28.9577,378800.0
2014-08-07 10:30:00,36.73,36.79,36.44,36.44,255300.0,28.9498,28.9971,28.7213,28.7213,255300.0
2014-08-07 11:00:00,36.43,36.44,36.16,36.34,739500.0,28.7134,28.7213,28.5006,28.6425,739500.0
2014-08-07 11:30:00,36.35,36.45,36.12,36.24,295000.0,28.6503,28.7292,28.4691,28.5636,295000.0
2014-08-07 12:00:00,36.24,36.34,36.2,36.31,290500.0,28.5636,28.6425,28.5321,28.6188,290500.0
2014-08-07 12:30:00,36.31,36.36,36.21,36.35,131500.0,28.6188,28.6582,28.54,28.6503,131500.0
2014-08-07 13:00:00,36.35,36.7,36.34,36.69,266100.0,28.6503,28.9262,28.6425,28.9183,266100.0
2014-08-07 13:30:00,36.69,36.74,36.62,36.72,148000.0,28.9183,28.9577,28.8631,28.942,148000.0
2014-08-07 14:00:00,36.72,36.73,36.61,36.63,129000.0,28.942,28.9498,28.8553,28.871,129000.0
2014-08-07 14:30:00,36.62,36.65,36.55,36.58,170700.0,28.8631,28.8868,28.808,28.8316,170700.0
2014-08-07 15:00:00,36.58,36.59,36.41,36.44,303600.0,28.8316,28.8395,28.6976,28.7213,303600.0
2014-08-07 15:30:00,36.44,36.44,36.35,36.39,725700.0,28.7213,28.7213,28.6503,28.6819,725700.0
2014-08-08 09:30:00,36.86,36.9,36.31,36.46,382800.0,29.0523,29.0838,28.6188,28.737,382800.0
2014-08-08 10:00:00,36.45,36.54,36.35,36.41,334700.0,28.7292,28.8001,28.6503,28.6976,334700.0
2014-08-08 10:30:00,36.42,36.63,36.42,36.58,327100.0,28.7055,28.871,28.7055,28.8316,327100.0
2014-08-08 11:00:00,36.57,36.7,36.55,36.62,306100.0,28.8237,28.9262,28.808,28.8631,306100.0
2014-08-08 11:30:00,36.62,36.65,36.54,36.58,157900.0,28.8631,28.8868,28.8001,28.8316,157900.0
2014-08-08 12:00:00,36.58,36.64,36.55,36.61,176000.0,28.8316,28.8789,28.808,28.8553,176000.0
2014-08-08 12:30:00,36.61,36.63,36.48,36.48,208600.0,28.8553,28.871,28.7528,28.7528,208600.0
2014-08-08 13:00:00,36.48,36.55,36.45,36.52,277500.0,28.7528,28.808,28.7292,28.7843,277500.0
2014-08-08 13:30:00,36.52,36.74,36.5,36.67,304600.0,28.7843,28.9577,28.7686,28.9026,304600.0
2014-08-08 14:00:00,36.67,36.68,36.57,36.59,209300.0,28.9026,28.9104,28.8237,28.8395,209300.0
2014-08-08 14:30:00,36.58,36.7,36.55,36.69,307100.0,28.8316,28.9262,28.808,28.9183,307100.0
2014-08-08 15:00:00,36.69,36.76,36.68,36.73,343600.0,28.9183,28.9735,28.9104,28.9498,343600.0
2014-08-08 15:30:00,36.73,36.91,36.72,36.87,761500.0,28.9498,29.0917,28.942,29.0602,761500.0
2014-08-11 09:30:00,37.02,37.05,36.9,37.03,351600.0,29.1784,29.2021,29.0838,29.1863,351600.0
2014-08-11 10:00:00,37.03,37.05,36.93,36.99,224800.0,29.1863,29.2021,29.1075,29.1548,224800.0
2014-08-11 10:30:00,36.98,37.31,36.98,37.23,290400.0,29.1469,29.407,29.1469,29.3439,290400.0
2014-08-11 11:00:00,37.23,37.34,37.18,37.29,199700.0,29.3439,29.4306,29.3045,29.3912,199700.0
2014-08-11 11:30:00,37.3,37.4,37.26,37.34,243500.0,29.3991,29.4779,29.3676,29.4306,243500.0
2014-08-11 12:00:00,37.34,37.4,37.31,37.38,270500.0,29.4306,29.4779,29.407,29.4622,270500.0
2014-08-11 12:30:00,37.37,37.42,37.35,37.35,124900.0,29.4543,29.4937,29.4385,29.4385,124900.0
2014-08-11 13:00:00,37.35,37.44,37.34,37.39,231400.0,29.4385,29.5095,29.4306,29.47,231400.0
2014-08-11 13:30:00,37.38,37.39,37.26,37.29,107900.0,29.4622,29.47,29.3676,29.3912,107900.0
2014-08-11 14:00:00,37.28,37.33,37.24,37.28,174100.0,29.3833,29.4228,29.3518,29.3833,174100.0
2014-08-11 14:30:00,37.27,37.31,37.23,37.27,262300.0,29.3755,29.407,29.3439,29.3755,262300.0
2014-08-11 15:00:00,37.27,37.35,37.27,37.27,254000.0,29.3755,29.4385,29.3755,29.3755,254000.0
2014-08-11 15:30:00,37.28,37.34,37.26,37.3,458500.0,29.3833,29.4306,29.3676,29.3991,458500.0
2014-08-12 09:30:00,37.3,37.35,37.12,37.34,279000.0,29.3991,29.4385,29.2572,29.4306,279000.0
2014-08-12 10:00:00,37.33,37.35,37.19,37.24,148000.0,29.4228,29.4385,29.3124,29.3518,148000.0
2014-08-12 10:30:00,37.24,37.35,37.23,37.34,231200.0,29.3518,29.4385,29.3439,29.4306,231200.0
2014-08-12 11:00:00,37.34,37.34,37.19,37.27,137200.0,29.4306,29.4306,29.3124,29.3755,137200.0
2014-08-12 11:30:00,37.27,37.35,37.23,37.32,89600.0,29.3755,29.4385,29.3439,29.4149,89600.0
2014-08-12 12:00:00,37.3,37.31,37.24,37.28,96000.0,29.3991,29.407,29.3518,29.3833,96000.0
2014-08-12 12:30:00,37.28,37.38,37.28,37.34,143900.0,29.3833,29.4622,29.3833,29.4306,143900.0
2014-08-12 13:00:00,37.35,37.4,37.33,37.4,125800.0,29.4385,29.4779,29.4228,29.4779,125800.0
2014-08-12 13:30:00,37.4,37.4,37.35,37.4,150200.0,29.4779,29.4779,29.4385,29.4779,150200.0
2014-08-12 14:00:00,37.4,37.4,37.34,37.36,217500.0,29.4779,29.4779,29.4306,29.4464,217500.0
2014-08-12 14:30:00,37.37,37.41,37.34,37.38,239600.0,29.4543,29.4858,29.4306,29.4622,239600.0
2014-08-12 15:00:00,37.39,37.42,37.35,37.37,254100.0,29.47,29.4937,29.4385,29.4543,254100.0
2014-08-12 15:30:00,37.36,37.4,37.34,37.36,629700.0,29.4464,29.4779,29.4306,29.4464,629700.0
2014-08-13 09:30:00,37.45,37.45,37.32,37.37,221600.0,29.5173,29.5173,29.4149,29.4543,221600.0
2014-08-13 10:00:00,37.37,37.45,37.34,37.43,261200.0,29.4543,29.5173,29.4306,29.5016,261200.0
2014-08-13 10:30:00,37.44,37.5,37.41,37.45,250900.0,29.5095,29.5567,29.4858,29.5173,250900.0
2014-08-13 11:00:00,37.46,37.59,37.45,37.57,309200.0,29.5252,29.6277,29.5173,29.6119,309200.0
2014-08-13 11:30:00,37.58,37.6,37.53,37.55,138300.0,29.6198,29.6356,29.5804,29.5962,138300.0
2014-08-13 12:00:00,37.55,37.6,37.54,37.6,102800.0,29.5962,29.6356,29.5883,29.6356,102800.0
2014-08-13 12:30:00,37.6,37.6,37.58,37.59,116400.0,29.6356,29.6356,29.6198,29.6277,116400.0
2014-08-13 13:00:00,37.59,37.65,37.59,37.61,96300.0,29.6277,29.675,29.6277,29.6434,96300.0
2014-08-13 13:30:00,37.61,37.65,37.61,37.64,66600.0,29.6434,29.675,29.6434,29.6671,66600.0
2014-08-13 14:00:00,37.64,37.67,37.56,37.62,372700.0,29.6671,29.6907,29.604,29.6513,372700.0
2014-08-13 14:30:00,37.62,37.7,37.62,37.67,94500.0,29.6513,29.7144,29.6513,29.6907,94500.0
2014-08-13 15:00:00,37.67,37.68,37.61,37.62,130000.0,29.6907,29.6986,29.6434,29.6513,130000.0
2014-08-13 15:30:00,37.62,37.67,37.61,37.64,429300.0,29.6513,29.6907,29.6434,29.6671,429300.0
2014-08-14 09:30:00,37.75,37.8,37.58,37.6,323500.0,29.7538,29.7932,29.6198,29.6356,323500.0
2014-08-14 10:00:00,37.6,37.69,37.52,37.67,184700.0,29.6356,29.7065,29.5725,29.6907,184700.0
2014-08-14 10:30:00,37.66,37.71,37.66,37.69,76600.0,29.6829,29.7223,29.6829,29.7065,76600.0
2014-08-14 11:00:00,37.68,37.69,37.55,37.57,100700.0,29.6986,29.7065,29.5962,29.6119,100700.0
2014-08-14 11:30:00,37.58,37.6,37.46,37.56,126900.0,29.6198,29.6356,29.5252,29.604,126900.0
2014-08-14 12:00:00,37.56,37.7,37.56,37.68,153700.0,29.604,29.7144,29.604,29.6986,153700.0
2014-08-14 12:30:00,37.68,37.69,37.61,37.62,65300.0,29.6986,29.7065,29.6434,29.6513,65300.0
2014-08-14 13:00:00,37.61,37.65,37.61,37.62,63700.0,29.6434,29.675,29.6434,29.6513,63700.0
2014-08-14 13:30:00,37.61,37.62,37.55,37.55,67000.0,29.6434,29.6513,29.5962,29.5962,67000.0
2014-08-14 14:00:00,37.56,37.62,37.55,37.59,99000.0,29.604,29.6513,29.5962,29.6277,99000.0
2014-08-14 14:30:00,37.6,37.62,37.57,37.58,104600.0,29.6356,29.6513,29.6119,29.6198,104600.0
2014-08-14 15:00:00,37.59,37.59,37.54,37.55,168800.0,29.6277,29.6277,29.5883,29.5962,168800.0
2014-08-14 15:30:00,37.55,37.61,37.51,37.58,391000.0,29.5962,29.6434,29.5646,29.6198,391000.0
2014-08-15 09:30:00,37.63,37.8,37.63,37.7,338000.0,29.6592,29.7932,29.6592,29.7144,338000.0
2014-08-15 10:00:00,37.72,37.76,37.66,37.73,103100.0,29.7301,29.7617,29.6829,29.738,103100.0
2014-08-15 10:30:00,37.73,37.8,37.46,37.59,201600.0,29.738,29.7932,29.5252,29.6277,201600.0
2014-08-15 11:00:00,37.59,37.62,37.49,37.5,123600.0,29.6277,29.6513,29.5489,29.5567,123600.0
2014-08-15 11:30:00,37.5,37.51,37.28,37.28,276000.0,29.5567,29.5646,29.3833,29.3833,276000.0
2014-08-15 12:00:00,37.27,37.39,37.21,37.38,142400.0,29.3755,29.47,29.3282,29.4622,142400.0
2014-08-15 12:30:00,37.38,37.42,37.35,37.38,114900.0,29.4622,29.4937,29.4385,29.4622,114900.0
2014-08-15 13:00:00,37.38,37.39,37.32,37.38,100800.0,29.4622,29.47,29.4149,29.4622,100800.0
2014-08-15 13:30:00,37.38,37.41,37.34,37.36,99600.0,29.4622,29.4858,29.4306,29.4464,99600.0
2014-08-15 14:00:00,37.36,37.47,37.36,37.42,144500.0,29.4464,29.5331,29.4464,29.4937,144500.0
2014-08-15 14:30:00,37.44,37.46,37.31,37.31,156000.0,29.5095,29.5252,29.407,29.407,156000.0
2014-08-15 15:00:00,37.32,37.37,37.29,37.32,182800.0,29.4149,29.4543,29.3912,29.4149,182800.0
2014-08-15 15:30:00,37.32,37.44,37.31,37.38,425900.0,29.4149,29.5095,29.407,29.4622,425900.0
2014-08-18 09:30:00,37.67,37.67,37.41,37.41,232500.0,29.6907,29.6907,29.4858,29.4858,232500.0
2014-08-18 10:00:00,37.41,37.49,37.36,37.45,112500.0,29.4858,29.5489,29.4464,29.5173,112500.0
2014-08-18 10:30:00,37.45,37.53,37.45,37.51,84000.0,29.5173,29.5804,29.5173,29.5646,84000.0
2014-08-18 11:00:00,37.51,37.52,37.45,37.47,132300.0,29.5646,29.5725,29.5173,29.5331,132300.0
2014-08-18 11:30:00,37.48,37.48,37.43,37.43,106900.0,29.541,29.541,29.5016,29.5016,106900.0
2014-08-18 12:00:00,37.44,37.46,37.39,37.43,102200.0,29.5095,29.5252,29.47,29.5016,102200.0
2014-08-18 12:30:00,37.43,37.44,37.36,37.39,68600.0,29.5016,29.5095,29.4464,29.47,68600.0
2014-08-18 13:00:00,37.4,37.4,37.34,37.36,127500.0,29.4779,29.4779,29.4306,29.4464,127500.0
2014-08-18 13:30:00,37.36,37.39,37.32,37.33,93800.0,29.4464,29.47,29.4149,29.4228,93800.0
2014-08-18 14:00:00,37.32,37.33,37.26,37.26,101400.0,29.4149,29.4228,29.3676,29.3676,101400.0
2014-08-18 14:30:00,37.25,37.27,37.22,37.25,109200.0,29.3597,29.3755,29.3361,29.3597,109200.0
2014-08-18 15:00:00,37.26,37.32,37.24,37.32,152500.0,29.3676,29.4149,29.3518,29.4149,152500.0
2014-08-18 15:30:00,37.31,37.32,37.27,37.3,446600.0,29.407,29.4149,29.3755,29.3991,446600.0
2014-08-19 09:30:00,37.43,37.78,37.41,37.78,249200.0,29.5016,29.7774,29.4858,29.7774,249200.0
2014-08-19 10:00:00,37.78,37.78,37.66,37.68,191300.0,29.7774,29.7774,29.6829,29.6986,191300.0
2014-08-19 10:30:00,37.69,37.7,37.63,37.67,124300.0,29.7065,29.7144,29.6592,29.6907,124300.0
2014-08-19 11:00:00,37.66,37.83,37.65,37.8,251700.0,29.6829,29.8168,29.675,29.7932,251700.0
2014-08-19 11:30:00,37.81,37.87,37.77,37.8,231900.0,29.8011,29.8484,29.7696,29.7932,231900.0
2014-08-19 12:00:00,37.79,37.8,37.65,37.7,110900.0,29.7853,29.7932,29.675,29.7144,110900.0
2014-08-19 12:30:00,37.7,37.7,37.61,37.63,55300.0,29.7144,29.7144,29.6434,29.6592,55300.0
2014-08-19 13:00:00,37.63,37.75,37.63,37.67,149200.0,29.6592,29.7538,29.6592,29.6907,149200.0
2014-08-19 13:30:00,37.67,37.69,37.63,37.64,72700.0,29.6907,29.7065,29.6592,29.6671,72700.0
2014-08-19 14:00:00,37.64,37.68,37.62,37.64,124000.0,29.6671,29.6986,29.6513,29.6671,124000.0
2014-08-19 14:30:00,37.64,37.65,37.57,37.59,131800.0,29.6671,29.675,29.6119,29.6277,131800.0
2014-08-19 15:00:00,37.59,37.64,37.57,37.63,149400.0,29.6277,29.6671,29.6119,29.6592,149400.0
2014-08-19 15:30:00,37.64,37.67,37.56,37.57,517200.0,29.6671,29.6907,29.604,29.6119,517200.0
2014-08-20 09:30:00,37.73,37.73,37.37,37.41,123700.0,29.738,29.738,29.4543,29.4858,123700.0
2014-08-20 10:00:00,37.41,37.51,37.36,37.36,298200.0,29.4858,29.5646,29.4464,29.4464,298200.0
2014-08-20 10:30:00,37.35,37.43,37.26,37.26,279100.0,29.4385,29.5016,29.3676,29.3676,279100.0
2014-08-20 11:00:00,37.26,37.36,37.23,37.33,150000.0,29.3676,29.4464,29.3439,29.4228,150000.0
2014-08-20 11:30:00,37.34,37.37,37.31,37.36,77800.0,29.4306,29.4543,29.407,29.4464,77800.0
2014-08-20 12:00:00,37.36,37.38,37.32,37.37,112600.0,29.4464,29.4622,29.4149,29.4543,112600.0
2014-08-20 12:30:00,37.38,37.47,37.37,37.44,89900.0,29.4622,29.5331,29.4543,29.5095,89900.0
2014-08-20 13:00:00,37.45,37.48,37.44,37.45,54700.0,29.5173,29.541,29.5095,29.5173,54700.0
2014-08-20 13:30:00,37.46,37.49,37.43,37.46,71200.0,29.5252,29.5489,29.5016,29.5252,71200.0
2014-08-20 14:00:00,37.47,37.47,37.34,37.4,101700.0,29.5331,29.5331,29.4306,29.4779,101700.0
2014-08-20 14:30:00,37.41,37.47,37.4,37.42,111500.0,29.4858,29.5331,29.4779,29.4937,111500.0
2014-08-20 15:00:00,37.43,37.49,37.36,37.39,198100.0,29.5016,29.5489,29.4464,29.47,198100.0
2014-08-20 15:30:00,37.39,37.45,37.38,37.4,341600.0,29.47,29.5173,29.4622,29.4779,341600.0
2014-08-21 09:30:00,37.81,37.81,37.43,37.64,268100.0,29.8011,29.8011,29.5016,29.6671,268100.0
2014-08-21 10:00:00,37.64,37.64,37.5,37.55,159000.0,29.6671,29.6671,29.5567,29.5962,159000.0
2014-08-21 10:30:00,37.55,37.63,37.55,37.6,184600.0,29.5962,29.6592,29.5962,29.6356,184600.0
2014-08-21 11:00:00,37.6,37.7,37.59,37.7,176200.0,29.6356,29.7144,29.6277,29.7144,176200.0
2014-08-21 11:30:00,37.7,37.7,37.52,37.55,121700.0,29.7144,29.7144,29.5725,29.5962,121700.0
2014-08-21 12:00:00,37.55,37.57,37.54,37.57,71600.0,29.5962,29.6119,29.5883,29.6119,71600.0
2014-08-21 12:30:00,37.57,37.61,37.54,37.55,98500.0,29.6119,29.6434,29.5883,29.5962,98500.0
2014-08-21 13:00:00,37.56,37.61,37.55,37.6,67000.0,29.604,29.6434,29.5962,29.6356,67000.0
2014-08-21 13:30:00,37.6,37.62,37.53,37.57,130500.0,29.6356,29.6513,29.5804,29.6119,130500.0
2014-08-21 14:00:00,37.57,37.59,37.55,37.55,113100.0,29.6119,29.6277,29.5962,29.5962,113100.0
2014-08-21 14:30:00,37.54,37.59,37.48,37.5,141000.0,29.5883,29.6277,29.541,29.5567,141000.0
2014-08-21 15:00:00,37.5,37.51,37.45,37.49,156900.0,29.5567,29.5646,29.5173,29.5489,156900.0
2014-08-21 15:30:00,37.5,37.5,37.41,37.44,387500.0,29.5567,29.5567,29.4858,29.5095,387500.0
2014-08-22 09:30:00,37.59,37.63,37.4,37.45,124500.0,29.6277,29.6592,29.4779,29.5173,124500.0
2014-08-22 10:00:00,37.45,37.46,37.19,37.3,94700.0,29.5173,29.5252,29.3124,29.3991,94700.0
2014-08-22 10:30:00,37.3,37.34,37.24,37.25,82300.0,29.3991,29.4306,29.3518,29.3597,82300.0
2014-08-22 11:00:00,37.24,37.27,37.19,37.24,75100.0,29.3518,29.3755,29.3124,29.3518,75100.0
2014-08-22 11:30:00,37.23,37.27,37.19,37.2,138300.0,29.3439,29.3755,29.3124,29.3203,138300.0
2014-08-22 12:00:00,37.2,37.21,37.13,37.18,110700.0,29.3203,29.3282,29.2651,29.3045,110700.0
2014-08-22 12:30:00,37.17,37.24,37.16,37.16,46600.0,29.2966,29.3518,29.2888,29.2888,46600.0
2014-08-22 13:00:00,37.16,37.16,37.11,37.13,61400.0,29.2888,29.2888,29.2494,29.2651,61400.0
2014-08-22 13:30:00,37.14,37.16,37.08,37.09,81300.0,29.273,29.2888,29.2257,29.2336,81300.0
2014-08-22 14:00:00,37.08,37.09,36.84,36.85,354200.0,29.2257,29.2336,29.0365,29.0444,354200.0
2014-08-22 14:30:00,36.84,37.0,36.84,36.98,219600.0,29.0365,29.1627,29.0365,29.1469,219600.0
2014-08-22 15:00:00,36.99,37.01,36.98,36.99,177100.0,29.1548,29.1705,29.1469,29.1548,177100.0
2014-08-22 15:30:00,37.0,37.04,36.97,37.01,533600.0,29.1627,29.1942,29.139,29.1705,533600.0
2014-08-25 09:30:00,37.32,37.37,37.17,37.26,158800.0,29.4149,29.4543,29.2966,29.3676,158800.0
2014-08-25 10:00:00,37.26,37.33,37.2,37.23,221800.0,29.3676,29.4228,29.3203,29.3439,221800.0
2014-08-25 10:30:00,37.23,37.28,37.15,37.22,151100.0,29.3439,29.3833,29.2809,29.3361,151100.0
2014-08-25 11:00:00,37.23,37.28,37.16,37.27,113600.0,29.3439,29.3833,29.2888,29.3755,113600.0
2014-08-25 11:30:00,37.28,37.32,37.25,37.3,172800.0,29.3833,29.4149,29.3597,29.3991,172800.0
2014-08-25 12:00:00,37.3,37.4,37.29,37.35,111600.0,29.3991,29.4779,29.3912,29.4385,111600.0
2014-08-25 12:30:00,37.34,37.38,37.33,37.36,103800.0,29.4306,29.4622,29.4228,29.4464,103800.0
2014-08-25 13:00:00,37.36,37.36,37.3,37.32,87000.0,29.4464,29.4464,29.3991,29.4149,87000.0
2014-08-25 13:30:00,37.32,37.41,37.31,37.39,73200.0,29.4149,29.4858,29.407,29.47,73200.0
2014-08-25 14:00:00,37.39,37.4,37.35,37.37,56800.0,29.47,29.4779,29.4385,29.4543,56800.0
2014-08-25 14:30:00,37.36,37.4,37.35,37.38,80600.0,29.4464,29.4779,29.4385,29.4622,80600.0
2014-08-25 15:00:00,37.38,37.42,37.37,37.4,111200.0,29.4622,29.4937,29.4543,29.4779,111200.0
2014-08-25 15:30:00,37.4,37.46,37.39,37.45,414500.0,29.4779,29.5252,29.47,29.5173,414500.0
2014-08-26 09:30:00,37.55,37.55,36.91,37.06,283400.0,29.5962,29.5962,29.0917,29.2099,283400.0
2014-08-26 10:00:00,37.07,37.23,36.91,37.02,521800.0,29.2178,29.3439,29.0917,29.1784,521800.0
2014-08-26 10:30:00,37.02,37.04,36.8,36.95,374500.0,29.1784,29.1942,29.005,29.1232,374500.0
2014-08-26 11:00:00,36.95,37.0,36.87,36.99,309100.0,29.1232,29.1627,29.0602,29.1548,309100.0
2014-08-26 11:30:00,36.98,37.03,36.91,36.94,272800.0,29.1469,29.1863,29.0917,29.1154,272800.0
2014-08-26 12:00:00,36.93,37.01,36.93,36.99,116600.0,29.1075,29.1705,29.1075,29.1548,116600.0
2014-08-26 12:30:00,37.0,37.07,36.98,36.99,99600.0,29.1627,29.2178,29.1469,29.1548,99600.0
2014-08-26 13:00:00,36.99,37.09,36.99,37.09,76500.0,29.1548,29.2336,29.1548,29.2336,76500.0
2014-08-26 13:30:00,37.09,37.09,37.0,37.09,186400.0,29.2336,29.2336,29.1627,29.2336,186400.0
2014-08-26 14:00:00,37.09,37.14,37.07,37.13,115800.0,29.2336,29.273,29.2178,29.2651,115800.0
2014-08-26 14:30:00,37.13,37.16,37.08,37.13,183200.0,29.2651,29.2888,29.2257,29.2651,183200.0
2014-08-26 15:00:00,37.13,37.17,37.11,37.15,163300.0,29.2651,29.2966,29.2494,29.2809,163300.0
2014-08-26 15:30:00,37.15,37.22,37.13,37.21,402600.0,29.2809,29.3361,29.2651,29.3282,402600.0
2014-08-27 09:30:00,37.25,37.31,37.12,37.29,149000.0,29.4181,29.4655,29.3154,29.4497,149000.0
2014-08-27 10:00:00,37.3,37.39,37.23,37.27,370900.0,29.4576,29.5287,29.4023,29.4339,370900.0
2014-08-27 10:30:00,37.28,37.3,37.17,37.19,118900.0,29.4418,29.4576,29.3549,29.3707,118900.0
2014-08-27 11:00:00,37.2,37.27,37.2,37.22,113100.0,29.3786,29.4339,29.3786,29.3944,113100.0
2014-08-27 11:30:00,37.22,37.24,37.17,37.18,70700.0,29.3944,29.4102,29.3549,29.3628,70700.0
2014-08-27 12:00:00,37.19,37.22,37.16,37.18,79000.0,29.3707,29.3944,29.347,29.3628,79000.0
2014-08-27 12:30:00,37.18,37.21,37.16,37.17,59400.0,29.3628,29.3865,29.347,29.3549,59400.0
2014-08-27 13:00:00,37.17,37.17,37.12,37.16,101500.0,29.3549,29.3549,29.3154,29.347,101500.0
2014-08-27 13:30:00,37.16,37.19,37.13,37.18,107000.0,29.347,29.3707,29.3233,29.3628,107000.0
2014-08-27 14:00:00,37.17,37.34,36.88,37.32,832400.0,29.3549,29.4892,29.1259,29.4734,832400.0
2014-08-27 14:30:00,37.32,37.65,37.31,37.61,646600.0,29.4734,29.734,29.4655,29.7024,646600.0
2014-08-27 15:00:00,37.61,37.86,37.58,37.83,682000.0,29.7024,29.8998,29.6787,29.8761,682000.0
2014-08-27 15:30:00,37.83,37.9,37.69,37.71,1059600.0,29.8761,29.9314,29.7656,29.7814,1059600.0
2014-08-28 09:30:00,37.7,37.79,37.48,37.77,479900.0,29.7735,29.8446,29.5997,29.8288,479900.0
2014-08-28 10:00:00,37.77,38.12,37.77,37.83,493800.0,29.8288,30.1052,29.8288,29.8761,493800.0
2014-08-28 10:30:00,37.84,37.96,37.73,37.96,360200.0,29.884,29.9788,29.7972,29.9788,360200.0
2014-08-28 11:00:00,37.97,38.07,37.92,37.95,219200.0,29.9867,30.0657,29.9472,29.9709,219200.0
2014-08-28 11:30:00,37.96,38.01,37.95,37.98,133400.0,29.9788,30.0183,29.9709,29.9946,133400.0
2014-08-28 12:00:00,37.98,38.18,37.94,38.18,261000.0,29.9946,30.1526,29.963,30.1526,261000.0
2014-08-28 12:30:00,38.17,38.2,38.12,38.16,182700.0,30.1447,30.1683,30.1052,30.1368,182700.0
2014-08-28 13:00:00,38.16,38.16,38.0,38.0,125700.0,30.1368,30.1368,30.0104,30.0104,125700.0
2014-08-28 13:30:00,38.01,38.02,37.99,38.0,219500.0,30.0183,30.0262,30.0025,30.0104,219500.0
2014-08-28 14:00:00,38.0,38.17,37.99,38.14,310000.0,30.0104,30.1447,30.0025,30.121,310000.0
2014-08-28 14:30:00,38.15,38.15,38.0,38.02,227200.0,30.1289,30.1289,30.0104,30.0262,227200.0
2014-08-28 15:00:00,38.02,38.06,38.0,38.03,244500.0,30.0262,30.0578,30.0104,30.0341,244500.0
2014-08-28 15:30:00,38.03,38.04,37.95,38.03,893200.0,30.0341,30.042,29.9709,30.0341,893200.0
2014-08-29 09:30:00,38.03,38.11,37.86,37.92,170800.0,30.0341,30.0973,29.8998,29.9472,170800.0
2014-08-29 10:00:00,37.91,37.97,37.88,37.89,121800.0,29.9393,29.9867,29.9156,29.9235,121800.0
2014-08-29 10:30:00,37.88,37.97,37.82,37.88,130600.0,29.9156,29.9867,29.8682,29.9156,130600.0
2014-08-29 11:00:00,37.89,37.95,37.88,37.91,106000.0,29.9235,29.9709,29.9156,29.9393,106000.0
2014-08-29 11:30:00,37.9,37.98,37.9,37.98,86300.0,29.9314,29.9946,29.9314,29.9946,86300.0
2014-08-29 12:00:00,37.98,37.98,37.84,37.85,68800.0,29.9946,29.9946,29.884,29.8919,68800.0
2014-08-29 12:30:00,37.85,37.9,37.83,37.83,78500.0,29.8919,29.9314,29.8761,29.8761,78500.0
2014-08-29 13:00:00,37.83,37.94,37.82,37.9,89700.0,29.8761,29.963,29.8682,29.9314,89700.0
2014-08-29 13:30:00,37.9,37.92,37.84,37.92,64400.0,29.9314,29.9472,29.884,29.9472,64400.0
2014-08-29 14:00:00,37.93,38.01,37.93,38.0,158200.0,29.9551,30.0183,29.9551,30.0104,158200.0
2014-08-29 14:30:00,38.0,38.01,37.98,37.99,95800.0,30.0104,30.0183,29.9946,30.0025,95800.0
2014-08-29 15:00:00,37.99,38.01,37.94,37.99,150700.0,30.0025,30.0183,29.963,30.0025,150700.0
2014-08-29 15:30:00,37.98,38.08,37.97,38.05,578000.0,29.9946,30.0736,29.9867,30.0499,578000.0
2014-09-02 09:30:00,38.14,38.38,38.03,38.34,227700.0,30.121,30.3105,30.0341,30.2789,227700.0
2014-09-02 10:00:00,38.34,38.36,38.14,38.2,229000.0,30.2789,30.2947,30.121,30.1683,229000.0
2014-09-02 10:30:00,38.2,38.25,38.12,38.16,144700.0,30.1683,30.2078,30.1052,30.1368,144700.0
2014-09-02 11:00:00,38.16,38.18,38.0,38.01,140100.0,30.1368,30.1526,30.0104,30.0183,140100.0
2014-09-02 11:30:00,38.01,38.12,38.0,38.08,214900.0,30.0183,30.1052,30.0104,30.0736,214900.0
2014-09-02 12:00:00,38.09,38.12,38.05,38.08,93000.0,30.0815,30.1052,30.0499,30.0736,93000.0
2014-09-02 12:30:00,38.08,38.09,38.03,38.04,113700.0,30.0736,30.0815,30.0341,30.042,113700.0
2014-09-02 13:00:00,38.03,38.09,38.02,38.06,82500.0,30.0341,30.0815,30.0262,30.0578,82500.0
2014-09-02 13:30:00,38.06,38.17,38.05,38.16,153300.0,30.0578,30.1447,30.0499,30.1368,153300.0
2014-09-02 14:00:00,38.15,38.27,38.14,38.27,113300.0,30.1289,30.2236,30.121,30.2236,113300.0
2014-09-02 14:30:00,38.26,38.31,38.22,38.29,168600.0,30.2157,30.2552,30.1841,30.2394,168600.0
2014-09-02 15:00:00,38.3,38.31,38.22,38.25,184600.0,30.2473,30.2552,30.1841,30.2078,184600.0
2014-09-02 15:30:00,38.25,38.39,38.25,38.35,738000.0,30.2078,30.3184,30.2078,30.2868,738000.0
2014-09-03 09:30:00,38.37,38.39,38.15,38.26,205500.0,30.3026,30.3184,30.1289,30.2157,205500.0
2014-09-03 10:00:00,38.27,38.31,38.03,38.03,237400.0,30.2236,30.2552,30.0341,30.0341,237400.0
2014-09-03 10:30:00,38.04,38.11,37.97,38.07,176200.0,30.042,30.0973,29.9867,30.0657,176200.0
2014-09-03 11:00:00,38.07,38.1,38.0,38.01,165600.0,30.0657,30.0894,30.0104,30.0183,165600.0
2014-09-03 11:30:00,38.01,38.03,37.89,37.94,169800.0,30.0183,30.0341,29.9235,29.963,169800.0
2014-09-03 12:00:00,37.93,38.01,37.92,38.01,148900.0,29.9551,30.0183,29.9472,30.0183,148900.0
2014-09-03 12:30:00,38.0,38.1,37.99,38.0,144600.0,30.0104,30.0894,30.0025,30.0104,144600.0
2014-09-03 13:00:00,38.01,38.09,37.98,38.05,168600.0,30.0183,30.0815,29.9946,30.0499,168600.0
2014-09-03 13:30:00,38.06,38.08,37.99,38.0,195500.0,30.0578,30.0736,30.0025,30.0104,195500.0
2014-09-03 14:00:00,38.01,38.01,37.91,37.92,157100.0,30.0183,30.0183,29.9393,29.9472,157100.0
2014-09-03 14:30:00,37.93,37.93,37.77,37.82,217300.0,29.9551,29.9551,29.8288,29.8682,217300.0
2014-09-03 15:00:00,37.82,37.9,37.79,37.85,215800.0,29.8682,29.9314,29.8446,29.8919,215800.0
2014-09-03 15:30:00,37.86,37.86,37.72,37.79,856400.0,29.8998,29.8998,29.7893,29.8446,856400.0
2014-09-04 09:30:00,37.78,37.99,37.72,37.92,204300.0,29.8367,30.0025,29.7893,29.9472,204300.0
2014-09-04 10:00:00,37.93,38.09,37.93,37.95,149600.0,29.9551,30.0815,29.9551,29.9709,149600.0
2014-09-04 10:30:00,37.95,37.95,37.87,37.88,113400.0,29.9709,29.9709,29.9077,29.9156,113400.0
2014-09-04 11:00:00,37.88,37.91,37.87,37.87,106500.0,29.9156,29.9393,29.9077,29.9077,106500.0
2014-09-04 11:30:00,37.87,37.88,37.77,37.77,146100.0,29.9077,29.9156,29.8288,29.8288,146100.0
2014-09-04 12:00:00,37.77,37.78,37.7,37.7,136300.0,29.8288,29.8367,29.7735,29.7735,136300.0
2014-09-04 12:30:00,37.7,37.71,37.61,37.61,95200.0,29.7735,29.7814,29.7024,29.7024,95200.0
2014-09-04 13:00:00,37.62,37.64,37.61,37.62,127700.0,29.7103,29.7261,29.7024,29.7103,127700.0
2014-09-04 13:30:00,37.62,37.63,37.61,37.62,183700.0,29.7103,29.7182,29.7024,29.7103,183700.0
2014-09-04 14:00:00,37.61,37.62,37.48,37.5,173700.0,29.7024,29.7103,29.5997,29.6155,173700.0
2014-09-04 14:30:00,37.49,37.53,37.46,37.49,168600.0,29.6076,29.6392,29.5839,29.6076,168600.0
2014-09-04 15:00:00,37.5,37.5,37.34,37.41,206400.0,29.6155,29.6155,29.4892,29.5444,206400.0
2014-09-04 15:30:00,37.41,37.46,37.3,37.38,675500.0,29.5444,29.5839,29.4576,29.5208,675500.0
2014-09-05 09:30:00,37.4,37.54,37.22,37.53,191500.0,29.5366,29.6471,29.3944,29.6392,191500.0
2014-09-05 10:00:00,37.52,37.56,37.42,37.52,136700.0,29.6313,29.6629,29.5523,29.6313,136700.0
2014-09-05 10:30:00,37.52,37.6,37.45,37.54,259100.0,29.6313,29.6945,29.576,29.6471,259100.0
2014-09-05 11:00:00,37.54,37.57,37.52,37.54,93600.0,29.6471,29.6708,29.6313,29.6471,93600.0
2014-09-05 11:30:00,37.54,37.59,37.51,37.56,147700.0,29.6471,29.6866,29.6234,29.6629,147700.0
2014-09-05 12:00:00,37.57,37.65,37.57,37.64,116500.0,29.6708,29.734,29.6708,29.7261,116500.0
2014-09-05 12:30:00,37.64,37.68,37.64,37.65,79500.0,29.7261,29.7577,29.7261,29.734,79500.0
2014-09-05 13:00:00,37.65,37.72,37.65,37.68,83200.0,29.734,29.7893,29.734,29.7577,83200.0
2014-09-05 13:30:00,37.68,37.71,37.66,37.7,86300.0,29.7577,29.7814,29.7419,29.7735,86300.0
2014-09-05 14:00:00,37.7,37.77,37.69,37.76,121100.0,29.7735,29.8288,29.7656,29.8209,121100.0
2014-09-05 14:30:00,37.76,37.76,37.65,37.68,134800.0,29.8209,29.8209,29.734,29.7577,134800.0
2014-09-05 15:00:00,37.68,37.8,37.64,37.79,93200.0,29.7577,29.8525,29.7261,29.8446,93200.0
2014-09-05 15:30:00,37.8,37.91,37.77,37.88,407800.0,29.8525,29.9393,29.8288,29.9156,407800.0
2014-09-08 09:30:00,37.88,38.1,37.8,38.05,147600.0,29.9156,30.0894,29.8525,30.0499,147600.0
2014-09-08 10:00:00,38.07,38.28,38.07,38.23,251200.0,30.0657,30.2315,30.0657,30.192,251200.0
2014-09-08 10:30:00,38.23,38.28,38.05,38.27,220600.0,30.192,30.2315,30.0499,30.2236,220600.0
2014-09-08 11:00:00,38.26,38.45,38.24,38.43,215800.0,30.2157,30.3658,30.1999,30.35,215800.0
2014-09-08 11:30:00,38.43,38.53,38.41,38.52,256900.0,30.35,30.429,30.3342,30.4211,256900.0
2014-09-08 12:00:00,38.52,38.57,38.32,38.34,249500.0,30.4211,30.4606,30.2631,30.2789,249500.0
2014-09-08 12:30:00,38.35,38.41,38.32,38.36,86300.0,30.2868,30.3342,30.2631,30.2947,86300.0
2014-09-08 13:00:00,38.35,38.44,38.27,38.27,140300.0,30.2868,30.3579,30.2236,30.2236,140300.0
2014-09-08 13:30:00,38.26,38.31,38.23,38.3,125100.0,30.2157,30.2552,30.192,30.2473,125100.0
2014-09-08 14:00:00,38.3,38.44,38.29,38.37,188300.0,30.2473,30.3579,30.2394,30.3026,188300.0
2014-09-08 14:30:00,38.35,38.41,38.3,38.37,156000.0,30.2868,30.3342,30.2473,30.3026,156000.0
2014-09-08 15:00:00,38.37,38.39,38.32,38.39,206100.0,30.3026,30.3184,30.2631,30.3184,206100.0
2014-09-08 15:30:00,38.39,38.42,38.3,38.31,666800.0,30.3184,30.3421,30.2473,30.2552,666800.0
2014-09-09 09:30:00,38.22,38.27,38.12,38.13,177900.0,30.1841,30.2236,30.1052,30.1131,177900.0
2014-09-09 10:00:00,38.13,38.19,38.05,38.18,243200.0,30.1131,30.1605,30.0499,30.1526,243200.0
2014-09-09 10:30:00,38.19,38.2,38.07,38.13,122000.0,30.1605,30.1683,30.0657,30.1131,122000.0
2014-09-09 11:00:00,38.14,38.27,38.11,38.15,118200.0,30.121,30.2236,30.0973,30.1289,118200.0
2014-09-09 11:30:00,38.15,38.23,38.07,38.13,94400.0,30.1289,30.192,30.0657,30.1131,94400.0
2014-09-09 12:00:00,38.12,38.17,38.07,38.17,95200.0,30.1052,30.1447,30.0657,30.1447,95200.0
2014-09-09 12:30:00,38.16,38.25,38.07,38.09,130200.0,30.1368,30.2078,30.0657,30.0815,130200.0
2014-09-09 13:00:00,38.08,38.11,38.03,38.09,94600.0,30.0736,30.0973,30.0341,30.0815,94600.0
2014-09-09 13:30:00,38.08,38.23,38.08,38.16,123800.0,30.0736,30.192,30.0736,30.1368,123800.0
2014-09-09 14:00:00,38.16,38.19,38.11,38.15,162900.0,30.1368,30.1605,30.0973,30.1289,162900.0
2014-09-09 14:30:00,38.14,38.22,38.11,38.16,149700.0,30.121,30.1841,30.0973,30.1368,149700.0
2014-09-09 15:00:00,38.17,38.21,38.11,38.21,279400.0,30.1447,30.1762,30.0973,30.1762,279400.0
2014-09-09 15:30:00,38.21,38.27,38.2,38.24,581600.0,30.1762,30.2236,30.1683,30.1999,581600.0
2014-09-10 09:30:00,38.47,38.62,38.31,38.59,477700.0,30.3816,30.5,30.2552,30.4764,477700.0
2014-09-10 10:00:00,38.59,38.61,38.49,38.55,182600.0,30.4764,30.4921,30.3974,30.4448,182600.0
2014-09-10 10:30:00,38.54,38.67,38.5,38.56,387400.0,30.4369,30.5395,30.4053,30.4527,387400.0
2014-09-10 11:00:00,38.56,38.57,38.5,38.56,180300.0,30.4527,30.4606,30.4053,30.4527,180300.0
2014-09-10 11:30:00,38.57,38.68,38.53,38.67,116600.0,30.4606,30.5474,30.429,30.5395,116600.0
2014-09-10 12:00:00,38.67,38.77,38.65,38.72,202500.0,30.5395,30.6185,30.5237,30.579,202500.0
2014-09-10 12:30:00,38.72,38.75,38.63,38.64,140800.0,30.579,30.6027,30.5079,30.5158,140800.0
2014-09-10 13:00:00,38.65,38.73,38.63,38.72,76300.0,30.5237,30.5869,30.5079,30.579,76300.0
2014-09-10 13:30:00,38.72,38.74,38.67,38.7,120600.0,30.579,30.5948,30.5395,30.5632,120600.0
2014-09-10 14:00:00,38.69,38.78,38.69,38.76,152300.0,30.5553,30.6264,30.5553,30.6106,152300.0
2014-09-10 14:30:00,38.76,38.8,38.74,38.79,224000.0,30.6106,30.6422,30.5948,30.6343,224000.0
2014-09-10 15:00:00,38.78,38.86,38.78,38.86,249900.0,30.6264,30.6896,30.6264,30.6896,249900.0
2014-09-10 15:30:00,38.85,38.9,38.8,38.82,625300.0,30.6817,30.7212,30.6422,30.658,625300.0
2014-09-11 09:30:00,38.61,38.69,38.44,38.64,162100.0,30.4921,30.5553,30.3579,30.5158,162100.0
2014-09-11 10:00:00,38.63,38.65,38.54,38.6,130300.0,30.5079,30.5237,30.4369,30.4842,130300.0
2014-09-11 10:30:00,38.6,38.65,38.51,38.64,171700.0,30.4842,30.5237,30.4132,30.5158,171700.0
2014-09-11 11:00:00,38.65,38.8,38.62,38.76,202300.0,30.5237,30.6422,30.5,30.6106,202300.0
2014-09-11 11:30:00,38.76,38.78,38.72,38.72,169900.0,30.6106,30.6264,30.579,30.579,169900.0
2014-09-11 12:00:00,38.73,38.79,38.71,38.78,146400.0,30.5869,30.6343,30.5711,30.6264,146400.0
2014-09-11 12:30:00,38.79,38.8,38.71,38.74,147000.0,30.6343,30.6422,30.5711,30.5948,147000.0
2014-09-11 13:00:00,38.74,38.79,38.72,38.75,108700.0,30.5948,30.6343,30.579,30.6027,108700.0
2014-09-11 13:30:00,38.75,38.8,38.72,38.79,108600.0,30.6027,30.6422,30.579,30.6343,108600.0
2014-09-11 14:00:00,38.79,38.93,38.78,38.89,248300.0,30.6343,30.7449,30.6264,30.7133,248300.0
2014-09-11 14:30:00,38.9,38.91,38.84,38.86,128800.0,30.7212,30.7291,30.6738,30.6896,128800.0
2014-09-11 15:00:00,38.86,38.87,38.75,38.76,161000.0,30.6896,30.6975,30.6027,30.6106,161000.0
2014-09-11 15:30:00,38.76,38.85,38.71,38.82,418500.0,30.6106,30.6817,30.5711,30.658,418500.0
2014-09-12 09:30:00,38.88,38.89,38.64,38.66,238600.0,30.7054,30.7133,30.5158,30.5316,238600.0
2014-09-12 10:00:00,38.66,38.79,38.62,38.77,161500.0,30.5316,30.6343,30.5,30.6185,161500.0
2014-09-12 10:30:00,38.78,38.8,38.59,38.59,264200.0,30.6264,30.6422,30.4764,30.4764,264200.0
2014-09-12 11:00:00,38.58,38.66,38.58,38.59,332300.0,30.4685,30.5316,30.4685,30.4764,332300.0
2014-09-12 11:30:00,38.59,38.6,38.44,38.54,152400.0,30.4764,30.4842,30.3579,30.4369,152400.0
2014-09-12 12:00:00,38.55,38.59,38.36,38.39,142000.0,30.4448,30.4764,30.2947,30.3184,142000.0
2014-09-12 12:30:00,38.38,38.38,38.26,38.26,95900.0,30.3105,30.3105,30.2157,30.2157,95900.0
2014-09-12 13:00:00,38.26,38.28,38.15,38.23,110500.0,30.2157,30.2315,30.1289,30.192,110500.0
2014-09-12 13:30:00,38.23,38.25,38.16,38.2,130600.0,30.192,30.2078,30.1368,30.1683,130600.0
2014-09-12 14:00:00,38.2,38.27,38.16,38.25,160100.0,30.1683,30.2236,30.1368,30.2078,160100.0
2014-09-12 14:30:00,38.25,38.26,38.15,38.16,125900.0,30.2078,30.2157,30.1289,30.1368,125900.0
2014-09-12 15:00:00,38.16,38.22,38.12,38.2,322400.0,30.1368,30.1841,30.1052,30.1683,322400.0
2014-09-12 15:30:00,38.2,38.33,38.15,38.26,1256100.0,30.1683,30.271,30.1289,30.2157,1256100.0
2014-09-15 09:30:00,38.24,38.41,38.01,38.18,308900.0,30.1999,30.3342,30.0183,30.1526,308900.0
2014-09-15 10:00:00,38.18,38.33,38.14,38.3,276400.0,30.1526,30.271,30.121,30.2473,276400.0
2014-09-15 10:30:00,38.3,38.32,38.19,38.2,154600.0,30.2473,30.2631,30.1605,30.1683,154600.0
2014-09-15 11:00:00,38.19,38.22,38.17,38.17,279900.0,30.1605,30.1841,30.1447,30.1447,279900.0
2014-09-15 11:30:00,38.17,38.22,38.15,38.16,188900.0,30.1447,30.1841,30.1289,30.1368,188900.0
2014-09-15 12:00:00,38.16,38.18,38.08,38.12,179100.0,30.1368,30.1526,30.0736,30.1052,179100.0
2014-09-15 12:30:00,38.12,38.17,38.11,38.14,146700.0,30.1052,30.1447,30.0973,30.121,146700.0
2014-09-15 13:00:00,38.14,38.18,38.12,38.15,282700.0,30.121,30.1526,30.1052,30.1289,282700.0
2014-09-15 13:30:00,38.15,38.18,38.03,38.05,144200.0,30.1289,30.1526,30.0341,30.0499,144200.0
2014-09-15 14:00:00,38.05,38.3,38.05,38.3,182400.0,30.0499,30.2473,30.0499,30.2473,182400.0
2014-09-15 14:30:00,38.3,38.39,38.28,38.37,225100.0,30.2473,30.3184,30.2315,30.3026,225100.0
2014-09-15 15:00:00,38.37,38.39,38.27,38.27,278000.0,30.3026,30.3184,30.2236,30.2236,278000.0
2014-09-15 15:30:00,38.27,38.31,38.25,38.29,434300.0,30.2236,30.2552,30.2078,30.2394,434300.0
2014-09-16 09:30:00,38.32,38.66,38.18,38.66,176600.0,30.2631,30.5316,30.1526,30.5316,176600.0
2014-09-16 10:00:00,38.66,38.92,38.65,38.91,250600.0,30.5316,30.737,30.5237,30.7291,250600.0
2014-09-16 10:30:00,38.91,38.97,38.85,38.9,114300.0,30.7291,30.7765,30.6817,30.7212,114300.0
2014-09-16 11:00:00,38.89,38.91,38.84,38.9,124100.0,30.7133,30.7291,30.6738,30.7212,124100.0
2014-09-16 11:30:00,38.9,39.01,38.89,38.97,229600.0,30.7212,30.808,30.7133,30.7765,229600.0
2014-09-16 12:00:00,38.97,39.1,38.95,39.1,98300.0,30.7765,30.8791,30.7607,30.8791,98300.0
2014-09-16 12:30:00,39.1,39.14,39.07,39.12,116300.0,30.8791,30.9107,30.8554,30.8949,116300.0
2014-09-16 13:00:00,39.12,39.15,39.11,39.13,96500.0,30.8949,30.9186,30.887,30.9028,96500.0
2014-09-16 13:30:00,39.12,39.15,39.08,39.13,98800.0,30.8949,30.9186,30.8633,30.9028,98800.0
2014-09-16 14:00:00,39.12,39.14,39.09,39.1,110500.0,30.8949,30.9107,30.8712,30.8791,110500.0
2014-09-16 14:30:00,39.1,39.13,39.05,39.09,153900.0,30.8791,30.9028,30.8396,30.8712,153900.0
2014-09-16 15:00:00,39.09,39.11,39.01,39.01,248500.0,30.8712,30.887,30.808,30.808,248500.0
2014-09-16 15:30:00,39.01,39.09,39.01,39.08,450900.0,30.808,30.8712,30.808,30.8633,450900.0
2014-09-17 09:30:00,39.09,39.09,38.63,38.77,417400.0,30.8712,30.8712,30.5079,30.6185,417400.0
2014-09-17 10:00:00,38.78,38.83,38.66,38.69,277000.0,30.6264,30.6659,30.5316,30.5553,277000.0
2014-09-17 10:30:00,38.68,38.69,38.4,38.4,335500.0,30.5474,30.5553,30.3263,30.3263,335500.0
2014-09-17 11:00:00,38.39,38.49,38.24,38.31,272100.0,30.3184,30.3974,30.1999,30.2552,272100.0
2014-09-17 11:30:00,38.3,38.42,38.18,38.4,447800.0,30.2473,30.3421,30.1526,30.3263,447800.0
2014-09-17 12:00:00,38.41,38.52,38.41,38.48,113700.0,30.3342,30.4211,30.3342,30.3895,113700.0
2014-09-17 12:30:00,38.48,38.59,38.44,38.46,109400.0,30.3895,30.4764,30.3579,30.3737,109400.0
2014-09-17 13:00:00,38.46,38.5,38.41,38.49,70900.0,30.3737,30.4053,30.3342,30.3974,70900.0
2014-09-17 13:30:00,38.49,38.5,38.38,38.41,216200.0,30.3974,30.4053,30.3105,30.3342,216200.0
2014-09-17 14:00:00,38.41,38.55,38.26,38.54,308200.0,30.3342,30.4448,30.2157,30.4369,308200.0
2014-09-17 14:30:00,38.53,38.54,38.31,38.37,250100.0,30.429,30.4369,30.2552,30.3026,250100.0
2014-09-17 15:00:00,38.36,38.51,38.35,38.51,278500.0,30.2947,30.4132,30.2868,30.4132,278500.0
2014-09-17 15:30:00,38.51,38.53,38.34,38.43,441200.0,30.4132,30.429,30.2789,30.35,441200.0
2014-09-18 09:30:00,38.65,38.66,38.33,38.56,132600.0,30.5237,30.5316,30.271,30.4527,132600.0
2014-09-18 10:00:00,38.56,38.65,38.44,38.49,442600.0,30.4527,30.5237,30.3579,30.3974,442600.0
2014-09-18 10:30:00,38.49,38.8,38.49,38.71,248700.0,30.3974,30.6422,30.3974,30.5711,248700.0
2014-09-18 11:00:00,38.7,38.72,38.68,38.69,102900.0,30.5632,30.579,30.5474,30.5553,102900.0
2014-09-18 11:30:00,38.7,38.71,38.65,38.66,57100.0,30.5632,30.5711,30.5237,30.5316,57100.0
2014-09-18 12:00:00,38.68,38.7,38.63,38.64,51000.0,30.5474,30.5632,30.5079,30.5158,51000.0
2014-09-18 12:30:00,38.64,38.72,38.63,38.68,47700.0,30.5158,30.579,30.5079,30.5474,47700.0
2014-09-18 13:00:00,38.69,38.71,38.64,38.65,42000.0,30.5553,30.5711,30.5158,30.5237,42000.0
2014-09-18 13:30:00,38.65,38.65,38.6,38.63,48000.0,30.5237,30.5237,30.4842,30.5079,48000.0
2014-09-18 14:00:00,38.64,38.73,38.63,38.7,126700.0,30.5158,30.5869,30.5079,30.5632,126700.0
2014-09-18 14:30:00,38.71,38.8,38.69,38.8,102600.0,30.5711,30.6422,30.5553,30.6422,102600.0
2014-09-18 15:00:00,38.79,38.86,38.79,38.86,176700.0,30.6343,30.6896,30.6343,30.6896,176700.0
2014-09-18 15:30:00,38.86,38.86,38.75,38.78,541300.0,30.6896,30.6896,30.6027,30.6264,541300.0
2014-09-19 09:30:00,38.96,39.01,38.54,38.54,353800.0,30.7686,30.808,30.4369,30.4369,353800.0
2014-09-19 10:00:00,38.53,38.64,38.51,38.61,152200.0,30.429,30.5158,30.4132,30.4921,152200.0
2014-09-19 10:30:00,38.61,38.81,38.59,38.72,184900.0,30.4921,30.6501,30.4764,30.579,184900.0
2014-09-19 11:00:00,38.72,38.77,38.65,38.66,105400.0,30.579,30.6185,30.5237,30.5316,105400.0
2014-09-19 11:30:00,38.66,38.67,38.52,38.56,92600.0,30.5316,30.5395,30.4211,30.4527,92600.0
2014-09-19 12:00:00,38.56,38.61,38.54,38.56,88100.0,30.4527,30.4921,30.4369,30.4527,88100.0
2014-09-19 12:30:00,38.56,38.56,38.51,38.55,98700.0,30.4527,30.4527,30.4132,30.4448,98700.0
2014-09-19 13:00:00,38.55,38.56,38.52,38.52,51800.0,30.4448,30.4527,30.4211,30.4211,51800.0
2014-09-19 13:30:00,38.52,38.62,38.51,38.59,82200.0,30.4211,30.5,30.4132,30.4764,82200.0
2014-09-19 14:00:00,38.6,38.67,38.6,38.64,112500.0,30.4842,30.5395,30.4842,30.5158,112500.0
2014-09-19 14:30:00,38.64,38.66,38.61,38.66,110600.0,30.5158,30.5316,30.4921,30.5316,110600.0
2014-09-19 15:00:00,38.66,38.66,38.6,38.65,141900.0,30.5316,30.5316,30.4842,30.5237,141900.0
2014-09-19 15:30:00,38.65,38.66,38.5,38.52,544700.0,30.5237,30.5316,30.4053,30.4211,544700.0
2014-09-22 09:30:00,38.44,38.44,38.16,38.19,158400.0,30.3579,30.3579,30.1368,30.1605,158400.0
2014-09-22 10:00:00,38.2,38.3,38.16,38.19,117400.0,30.1683,30.2473,30.1368,30.1605,117400.0
2014-09-22 10:30:00,38.18,38.18,37.97,38.04,402700.0,30.1526,30.1526,29.9867,30.042,402700.0
2014-09-22 11:00:00,38.04,38.04,37.9,37.91,225500.0,30.042,30.042,29.9314,29.9393,225500.0
2014-09-22 11:30:00,37.92,37.93,37.77,37.77,263300.0,29.9472,29.9551,29.8288,29.8288,263300.0
2014-09-22 12:00:00,37.77,37.82,37.73,37.79,118700.0,29.8288,29.8682,29.7972,29.8446,118700.0
2014-09-22 12:30:00,37.79,37.88,37.79,37.84,69900.0,29.8446,29.9156,29.8446,29.884,69900.0
2014-09-22 13:00:00,37.85,37.86,37.76,37.81,103200.0,29.8919,29.8998,29.8209,29.8603,103200.0
2014-09-22 13:30:00,37.81,37.84,37.81,37.83,63900.0,29.8603,29.884,29.8603,29.8761,63900.0
2014-09-22 14:00:00,37.83,37.86,37.81,37.81,141200.0,29.8761,29.8998,29.8603,29.8603,141200.0
2014-09-22 14:30:00,37.82,37.95,37.81,37.93,138700.0,29.8682,29.9709,29.8603,29.9551,138700.0
2014-09-22 15:00:00,37.93,37.95,37.81,37.88,210000.0,29.9551,29.9709,29.8603,29.9156,210000.0
2014-09-22 15:30:00,37.88,37.9,37.84,37.88,390500.0,29.9156,29.9314,29.884,29.9156,390500.0
2014-09-23 09:30:00,37.7,37.96,37.54,37.96,398000.0,29.7735,29.9788,29.6471,29.9788,398000.0
2014-09-23 10:00:00,37.95,38.12,37.94,37.97,291000.0,29.9709,30.1052,29.963,29.9867,291000.0
2014-09-23 10:30:00,37.97,38.0,37.81,37.81,225200.0,29.9867,30.0104,29.8603,29.8603,225200.0
2014-09-23 11:00:00,37.82,37.84,37.68,37.69,200900.0,29.8682,29.884,29.7577,29.7656,200900.0
2014-09-23 11:30:00,37.68,37.76,37.68,37.73,93700.0,29.7577,29.8209,29.7577,29.7972,93700.0
2014-09-23 12:00:00,37.74,37.76,37.69,37.75,116100.0,29.8051,29.8209,29.7656,29.813,116100.0
2014-09-23 12:30:00,37.74,37.78,37.69,37.74,130000.0,29.8051,29.8367,29.7656,29.8051,130000.0
2014-09-23 13:00:00,37.74,37.74,37.66,37.68,140800.0,29.8051,29.8051,29.7419,29.7577,140800.0
2014-09-23 13:30:00,37.67,37.76,37.64,37.64,293100.0,29.7498,29.8209,29.7261,29.7261,293100.0
2014-09-23 14:00:00,37.64,37.65,37.34,37.43,285600.0,29.7261,29.734,29.4892,29.5602,285600.0
2014-09-23 14:30:00,37.43,37.43,37.14,37.22,525200.0,29.5602,29.5602,29.3312,29.3944,525200.0
2014-09-23 15:00:00,37.22,37.29,37.2,37.26,535500.0,29.3944,29.4497,29.3786,29.426,535500.0
2014-09-23 15:30:00,37.26,37.43,37.2,37.22,820200.0,29.426,29.5602,29.3786,29.3944,820200.0
2014-09-24 09:30:00,37.28,37.62,37.16,37.61,172800.0,29.4418,29.7103,29.347,29.7024,172800.0
2014-09-24 10:00:00,37.61,37.66,37.55,37.59,210100.0,29.7024,29.7419,29.655,29.6866,210100.0
2014-09-24 10:30:00,37.6,37.8,37.52,37.8,394000.0,29.6945,29.8525,29.6313,29.8525,394000.0
2014-09-24 11:00:00,37.8,38.0,37.79,37.98,261600.0,29.8525,30.0104,29.8446,29.9946,261600.0
2014-09-24 11:30:00,37.98,38.06,37.97,38.01,119300.0,29.9946,30.0578,29.9867,30.0183,119300.0
2014-09-24 12:00:00,38.01,38.01,37.82,37.91,233000.0,30.0183,30.0183,29.8682,29.9393,233000.0
2014-09-24 12:30:00,37.9,37.92,37.8,37.86,99300.0,29.9314,29.9472,29.8525,29.8998,99300.0
2014-09-24 13:00:00,37.86,38.09,37.83,38.08,223900.0,29.8998,30.0815,29.8761,30.0736,223900.0
2014-09-24 13:30:00,38.08,38.1,37.99,38.07,189800.0,30.0736,30.0894,30.0025,30.0657,189800.0
2014-09-24 14:00:00,38.07,38.24,38.05,38.23,160700.0,30.0657,30.1999,30.0499,30.192,160700.0
2014-09-24 14:30:00,38.23,38.4,38.22,38.31,384200.0,30.192,30.3263,30.1841,30.2552,384200.0
2014-09-24 15:00:00,38.32,38.32,38.27,38.3,252900.0,30.2631,30.2631,30.2236,30.2473,252900.0
2014-09-24 15:30:00,38.29,38.31,38.2,38.22,607100.0,30.2394,30.2552,30.1683,30.1841,607100.0
2014-09-25 09:30:00,37.99,38.11,37.87,37.99,134600.0,30.0025,30.0973,29.9077,30.0025,134600.0
2014-09-25 10:00:00,37.99,38.05,37.79,37.8,172600.0,30.0025,30.0499,29.8446,29.8525,172600.0
2014-09-25 10:30:00,37.79,37.8,37.59,37.8,347300.0,29.8446,29.8525,29.6866,29.8525,347300.0
2014-09-25 11:00:00,37.79,37.84,37.7,37.77,166900.0,29.8446,29.884,29.7735,29.8288,166900.0
2014-09-25 11:30:00,37.79,37.79,37.53,37.54,95500.0,29.8446,29.8446,29.6392,29.6471,95500.0
2014-09-25 12:00:00,37.54,37.68,37.54,37.63,136400.0,29.6471,29.7577,29.6471,29.7182,136400.0
2014-09-25 12:30:00,37.61,37.68,37.59,37.63,94200.0,29.7024,29.7577,29.6866,29.7182,94200.0
2014-09-25 13:00:00,37.62,37.72,37.55,37.67,145200.0,29.7103,29.7893,29.655,29.7498,145200.0
2014-09-25 13:30:00,37.66,37.67,37.55,37.62,117000.0,29.7419,29.7498,29.655,29.7103,117000.0
2014-09-25 14:00:00,37.61,37.65,37.56,37.57,116600.0,29.7024,29.734,29.6629,29.6708,116600.0
2014-09-25 14:30:00,37.57,37.7,37.57,37.65,69500.0,29.6708,29.7735,29.6708,29.734,69500.0
2014-09-25 15:00:00,37.65,37.87,37.63,37.85,398900.0,29.734,29.9077,29.7182,29.8919,398900.0
2014-09-25 15:30:00,37.84,37.96,37.78,37.78,677800.0,29.884,29.9788,29.8367,29.8367,677800.0
2014-09-26 09:30:00,37.97,38.19,37.88,38.11,129300.0,29.9867,30.1605,29.9156,30.0973,129300.0
2014-09-26 10:00:00,38.11,38.15,37.9,37.9,108500.0,30.0973,30.1289,29.9314,29.9314,108500.0
2014-09-26 10:30:00,37.89,37.97,37.77,37.84,132400.0,29.9235,29.9867,29.8288,29.884,132400.0
2014-09-26 11:00:00,37.84,38.02,37.82,37.95,182300.0,29.884,30.0262,29.8682,29.9709,182300.0
2014-09-26 11:30:00,37.95,37.96,37.71,37.78,400100.0,29.9709,29.9788,29.7814,29.8367,400100.0
2014-09-26 12:00:00,37.78,37.78,37.64,37.71,76100.0,29.8367,29.8367,29.7261,29.7814,76100.0
2014-09-26 12:30:00,37.71,37.72,37.58,37.6,58800.0,29.7814,29.7893,29.6787,29.6945,58800.0
2014-09-26 13:00:00,37.61,37.71,37.58,37.67,59100.0,29.7024,29.7814,29.6787,29.7498,59100.0
2014-09-26 13:30:00,37.67,37.74,37.61,37.74,67800.0,29.7498,29.8051,29.7024,29.8051,67800.0
2014-09-26 14:00:00,37.74,37.98,37.72,37.86,118400.0,29.8051,29.9946,29.7893,29.8998,118400.0
2014-09-26 14:30:00,37.86,37.95,37.86,37.88,86100.0,29.8998,29.9709,29.8998,29.9156,86100.0
2014-09-26 15:00:00,37.87,37.91,37.78,37.8,117400.0,29.9077,29.9393,29.8367,29.8525,117400.0
2014-09-26 15:30:00,37.8,37.82,37.71,37.73,436400.0,29.8525,29.8682,29.7814,29.7972,436400.0
2014-09-29 09:30:00,37.53,37.96,37.41,37.96,122900.0,29.6392,29.9788,29.5444,29.9788,122900.0
2014-09-29 10:00:00,37.96,38.5,37.85,38.39,439900.0,29.9788,30.4053,29.8919,30.3184,439900.0
2014-09-29 10:30:00,38.4,38.88,38.38,38.76,493300.0,30.3263,30.7054,30.3105,30.6106,493300.0
2014-09-29 11:00:00,38.76,38.87,38.69,38.71,443800.0,30.6106,30.6975,30.5553,30.5711,443800.0
2014-09-29 11:30:00,38.7,38.81,38.63,38.75,204900.0,30.5632,30.6501,30.5079,30.6027,204900.0
2014-09-29 12:00:00,38.76,38.76,38.66,38.69,97600.0,30.6106,30.6106,30.5316,30.5553,97600.0
2014-09-29 12:30:00,38.68,38.75,38.65,38.71,122900.0,30.5474,30.6027,30.5237,30.5711,122900.0
2014-09-29 13:00:00,38.71,38.79,38.65,38.72,138100.0,30.5711,30.6343,30.5237,30.579,138100.0
2014-09-29 13:30:00,38.71,38.92,38.71,38.89,145900.0,30.5711,30.737,30.5711,30.7133,145900.0
2014-09-29 14:00:00,38.89,38.94,38.73,38.75,169800.0,30.7133,30.7528,30.5869,30.6027,169800.0
2014-09-29 14:30:00,38.74,38.84,38.7,38.84,207300.0,30.5948,30.6738,30.5632,30.6738,207300.0
2014-09-29 15:00:00,38.84,38.98,38.84,38.89,328000.0,30.6738,30.7844,30.6738,30.7133,328000.0
2014-09-29 15:30:00,38.9,38.92,38.79,38.86,557200.0,30.7212,30.737,30.6343,30.6896,557200.0
2014-09-30 09:30:00,38.93,39.37,38.83,39.2,343800.0,30.7449,31.0924,30.6659,30.9581,343800.0
2014-09-30 10:00:00,39.2,39.42,39.09,39.22,494500.0,30.9581,31.1318,30.8712,30.9739,494500.0
2014-09-30 10:30:00,39.22,39.28,39.2,39.26,263200.0,30.9739,31.0213,30.9581,31.0055,263200.0
2014-09-30 11:00:00,39.26,39.44,39.19,39.43,178500.0,31.0055,31.1476,30.9502,31.1397,178500.0
2014-09-30 11:30:00,39.43,39.47,39.3,39.37,277600.0,31.1397,31.1713,31.0371,31.0924,277600.0
2014-09-30 12:00:00,39.37,39.49,39.31,39.48,311400.0,31.0924,31.1871,31.045,31.1792,311400.0
2014-09-30 12:30:00,39.48,39.58,39.35,39.54,231100.0,31.1792,31.2582,31.0766,31.2266,231100.0
2014-09-30 13:00:00,39.53,39.85,39.53,39.72,508200.0,31.2187,31.4714,31.2187,31.3688,508200.0
2014-09-30 13:30:00,39.72,39.87,39.52,39.61,451500.0,31.3688,31.4872,31.2108,31.2819,451500.0
2014-09-30 14:00:00,39.6,39.83,39.54,39.82,434900.0,31.274,31.4556,31.2266,31.4477,434900.0
2014-09-30 14:30:00,39.81,39.86,39.53,39.53,391100.0,31.4398,31.4793,31.2187,31.2187,391100.0
2014-09-30 15:00:00,39.53,39.53,39.35,39.44,359000.0,31.2187,31.2187,31.0766,31.1476,359000.0
2014-09-30 15:30:00,39.45,39.54,39.36,39.38,1163700.0,31.1555,31.2266,31.0845,31.1003,1163700.0
2014-10-01 09:30:00,39.82,40.02,39.52,39.53,494200.0,31.4477,31.6057,31.2108,31.2187,494200.0
2014-10-01 10:00:00,39.51,39.8,39.39,39.78,277000.0,31.2029,31.4319,31.1081,31.4162,277000.0
2014-10-01 10:30:00,39.78,40.04,39.77,39.99,761800.0,31.4162,31.6215,31.4083,31.582,761800.0
2014-10-01 11:00:00,39.99,40.09,39.69,39.81,373300.0,31.582,31.661,31.3451,31.4398,373300.0
2014-10-01 11:30:00,39.82,39.87,39.56,39.58,170000.0,31.4477,31.4872,31.2424,31.2582,170000.0
2014-10-01 12:00:00,39.59,39.68,39.49,39.67,176000.0,31.2661,31.3372,31.1871,31.3293,176000.0
2014-10-01 12:30:00,39.67,39.67,39.5,39.52,138900.0,31.3293,31.3293,31.195,31.2108,138900.0
2014-10-01 13:00:00,39.52,39.59,39.48,39.59,132900.0,31.2108,31.2661,31.1792,31.2661,132900.0
2014-10-01 13:30:00,39.58,39.63,39.48,39.48,204400.0,31.2582,31.2977,31.1792,31.1792,204400.0
2014-10-01 14:00:00,39.48,39.67,39.48,39.65,213200.0,31.1792,31.3293,31.1792,31.3135,213200.0
2014-10-01 14:30:00,39.65,39.87,39.65,39.78,659500.0,31.3135,31.4872,31.3135,31.4162,659500.0
2014-10-01 15:00:00,39.77,39.98,39.73,39.84,1162400.0,31.4083,31.5741,31.3767,31.4635,1162400.0
2014-10-01 15:30:00,39.84,40.05,39.84,39.98,1452200.0,31.4635,31.6294,31.4635,31.5741,1452200.0
2014-10-02 09:30:00,39.94,40.9,39.94,40.83,1360300.0,31.5425,32.3007,31.5425,32.2454,1360300.0
2014-10-02 10:00:00,40.83,40.91,40.53,40.83,507000.0,32.2454,32.3086,32.0085,32.2454,507000.0
2014-10-02 10:30:00,40.82,40.82,40.42,40.53,371600.0,32.2375,32.2375,31.9216,32.0085,371600.0
2014-10-02 11:00:00,40.53,40.6,40.45,40.51,403400.0,32.0085,32.0637,31.9453,31.9927,403400.0
2014-10-02 11:30:00,40.51,40.87,40.42,40.82,368900.0,31.9927,32.277,31.9216,32.2375,368900.0
2014-10-02 12:00:00,40.8,40.9,40.64,40.69,368900.0,32.2217,32.3007,32.0953,32.1348,368900.0
2014-10-02 12:30:00,40.7,40.86,40.56,40.83,264200.0,32.1427,32.2691,32.0322,32.2454,264200.0
2014-10-02 13:00:00,40.83,40.99,40.66,40.98,325200.0,32.2454,32.3717,32.1111,32.3638,325200.0
2014-10-02 13:30:00,40.98,41.04,40.85,40.98,350600.0,32.3638,32.4112,32.2612,32.3638,350600.0
2014-10-02 14:00:00,40.98,41.17,40.95,41.17,530100.0,32.3638,32.5139,32.3402,32.5139,530100.0
2014-10-02 14:30:00,41.17,41.17,41.03,41.11,396500.0,32.5139,32.5139,32.4033,32.4665,396500.0
2014-10-02 15:00:00,41.11,41.12,40.9,40.91,596400.0,32.4665,32.4744,32.3007,32.3086,596400.0
2014-10-02 15:30:00,40.92,40.96,40.74,40.83,1124800.0,32.3165,32.3481,32.1743,32.2454,1124800.0
2014-10-03 09:30:00,41.13,41.41,41.07,41.2,933200.0,32.4823,32.7034,32.4349,32.5376,933200.0
2014-10-03 10:00:00,41.2,41.44,41.2,41.39,642100.0,32.5376,32.7271,32.5376,32.6876,642100.0
2014-10-03 10:30:00,41.39,41.57,41.36,41.56,448000.0,32.6876,32.8298,32.664,32.8219,448000.0
2014-10-03 11:00:00,41.55,41.68,41.45,41.46,424900.0,32.814,32.9167,32.735,32.7429,424900.0
2014-10-03 11:30:00,41.46,41.53,41.45,41.46,222800.0,32.7429,32.7982,32.735,32.7429,222800.0
2014-10-03 12:00:00,41.46,41.61,41.45,41.52,177700.0,32.7429,32.8614,32.735,32.7903,177700.0
2014-10-03 12:30:00,41.53,41.71,41.46,41.58,207200.0,32.7982,32.9404,32.7429,32.8377,207200.0
2014-10-03 13:00:00,41.59,41.61,41.45,41.6,224500.0,32.8456,32.8614,32.735,32.8535,224500.0
2014-10-03 13:30:00,41.6,41.62,41.54,41.6,121900.0,32.8535,32.8693,32.8061,32.8535,121900.0
2014-10-03 14:00:00,41.61,41.69,41.6,41.61,268300.0,32.8614,32.9246,32.8535,32.8614,268300.0
2014-10-03 14:30:00,41.61,41.7,41.61,41.7,279800.0,32.8614,32.9325,32.8614,32.9325,279800.0
2014-10-03 15:00:00,41.69,41.84,41.59,41.75,511800.0,32.9246,33.043,32.8456,32.972,511800.0
2014-10-03 15:30:00,41.75,41.84,41.7,41.71,1188000.0,32.972,33.043,32.9325,32.9404,1188000.0
2014-10-06 09:30:00,41.9,41.9,41.55,41.68,379600.0,33.0904,33.0904,32.814,32.9167,379600.0
2014-10-06 10:00:00,41.68,41.96,41.68,41.91,446800.0,32.9167,33.1378,32.9167,33.0983,446800.0
2014-10-06 10:30:00,41.91,42.0,41.7,41.7,359600.0,33.0983,33.1694,32.9325,32.9325,359600.0
2014-10-06 11:00:00,41.71,41.71,41.5,41.51,185800.0,32.9404,32.9404,32.7745,32.7824,185800.0
2014-10-06 11:30:00,41.51,41.55,41.3,41.35,210600.0,32.7824,32.814,32.6166,32.6561,210600.0
2014-10-06 12:00:00,41.35,41.37,41.18,41.19,187500.0,32.6561,32.6718,32.5218,32.5297,187500.0
2014-10-06 12:30:00,41.19,41.2,41.07,41.13,175100.0,32.5297,32.5376,32.4349,32.4823,175100.0
2014-10-06 13:00:00,41.13,41.4,41.09,41.34,189700.0,32.4823,32.6955,32.4507,32.6482,189700.0
2014-10-06 13:30:00,41.35,41.42,41.3,41.38,185400.0,32.6561,32.7113,32.6166,32.6797,185400.0
2014-10-06 14:00:00,41.38,41.52,41.38,41.47,235700.0,32.6797,32.7903,32.6797,32.7508,235700.0
2014-10-06 14:30:00,41.47,41.5,41.44,41.46,196000.0,32.7508,32.7745,32.7271,32.7429,196000.0
2014-10-06 15:00:00,41.46,41.58,41.41,41.55,318800.0,32.7429,32.8377,32.7034,32.814,318800.0
2014-10-06 15:30:00,41.55,41.59,41.5,41.52,702200.0,32.814,32.8456,32.7745,32.7903,702200.0
2014-10-07 09:30:00,41.43,41.54,41.27,41.32,222000.0,32.7192,32.8061,32.5929,32.6324,222000.0
2014-10-07 10:00:00,41.32,41.36,41.22,41.32,221200.0,32.6324,32.664,32.5534,32.6324,221200.0
2014-10-07 10:30:00,41.32,41.56,41.32,41.34,177500.0,32.6324,32.8219,32.6324,32.6482,177500.0
2014-10-07 11:00:00,41.33,41.4,41.2,41.38,292300.0,32.6403,32.6955,32.5376,32.6797,292300.0
2014-10-07 11:30:00,41.38,41.49,41.34,41.48,116600.0,32.6797,32.7666,32.6482,32.7587,116600.0
2014-10-07 12:00:00,41.47,41.59,41.47,41.56,93700.0,32.7508,32.8456,32.7508,32.8219,93700.0
2014-10-07 12:30:00,41.57,41.57,41.37,41.37,108400.0,32.8298,32.8298,32.6718,32.6718,108400.0
2014-10-07 13:00:00,41.38,41.42,41.27,41.41,193400.0,32.6797,32.7113,32.5929,32.7034,193400.0
2014-10-07 13:30:00,41.41,41.55,41.41,41.5,187200.0,32.7034,32.814,32.7034,32.7745,187200.0
2014-10-07 14:00:00,41.5,41.53,41.3,41.32,156500.0,32.7745,32.7982,32.6166,32.6324,156500.0
2014-10-07 14:30:00,41.32,41.32,41.21,41.21,199400.0,32.6324,32.6324,32.5455,32.5455,199400.0
2014-10-07 15:00:00,41.21,41.31,41.12,41.15,295400.0,32.5455,32.6245,32.4744,32.4981,295400.0
2014-10-07 15:30:00,41.14,41.19,41.04,41.04,885800.0,32.4902,32.5297,32.4112,32.4112,885800.0
2014-10-08 09:30:00,41.08,41.27,41.01,41.08,279800.0,32.4428,32.5929,32.3875,32.4428,279800.0
2014-10-08 10:00:00,41.09,41.22,40.96,41.15,414900.0,32.4507,32.5534,32.3481,32.4981,414900.0
2014-10-08 10:30:00,41.15,41.18,40.88,40.89,365300.0,32.4981,32.5218,32.2849,32.2928,365300.0
2014-10-08 11:00:00,40.9,41.05,40.75,40.95,493700.0,32.3007,32.4191,32.1822,32.3402,493700.0
2014-10-08 11:30:00,40.94,41.1,40.93,41.09,208500.0,32.3323,32.4586,32.3244,32.4507,208500.0
2014-10-08 12:00:00,41.09,41.18,40.97,40.97,194900.0,32.4507,32.5218,32.356,32.356,194900.0
2014-10-08 12:30:00,40.99,41.14,40.88,40.9,252600.0,32.3717,32.4902,32.2849,32.3007,252600.0
2014-10-08 13:00:00,40.91,40.98,40.84,40.9,123200.0,32.3086,32.3638,32.2533,32.3007,123200.0
2014-10-08 13:30:00,40.9,41.08,40.89,40.98,93300.0,32.3007,32.4428,32.2928,32.3638,93300.0
2014-10-08 14:00:00,40.98,41.24,40.98,41.17,191600.0,32.3638,32.5692,32.3638,32.5139,191600.0
2014-10-08 14:30:00,41.16,41.18,41.06,41.15,273900.0,32.506,32.5218,32.427,32.4981,273900.0
2014-10-08 15:00:00,41.15,41.37,41.13,41.34,297100.0,32.4981,32.6718,32.4823,32.6482,297100.0
2014-10-08 15:30:00,41.33,41.55,41.33,41.5,778600.0,32.6403,32.814,32.6403,32.7745,778600.0
2014-10-09 09:30:00,41.51,41.98,41.39,41.8,406100.0,32.7824,33.1536,32.6876,33.0114,406100.0
2014-10-09 10:00:00,41.84,42.1,41.77,41.83,221100.0,33.043,33.2484,32.9877,33.0351,221100.0
2014-10-09 10:30:00,41.82,41.82,41.44,41.58,196100.0,33.0272,33.0272,32.7271,32.8377,196100.0
2014-10-09 11:00:00,41.58,41.67,41.48,41.56,178300.0,32.8377,32.9088,32.7587,32.8219,178300.0
2014-10-09 11:30:00,41.55,41.55,41.21,41.33,164900.0,32.814,32.814,32.5455,32.6403,164900.0
2014-10-09 12:00:00,41.32,41.35,41.06,41.11,148100.0,32.6324,32.6561,32.427,32.4665,148100.0
2014-10-09 12:30:00,41.1,41.17,41.03,41.08,101000.0,32.4586,32.5139,32.4033,32.4428,101000.0
2014-10-09 13:00:00,41.07,41.12,40.83,41.08,169200.0,32.4349,32.4744,32.2454,32.4428,169200.0
2014-10-09 13:30:00,41.08,41.35,41.03,41.24,242900.0,32.4428,32.6561,32.4033,32.5692,242900.0
2014-10-09 14:00:00,41.23,41.25,41.12,41.17,144400.0,32.5613,32.5771,32.4744,32.5139,144400.0
2014-10-09 14:30:00,41.16,41.34,41.06,41.15,144000.0,32.506,32.6482,32.427,32.4981,144000.0
2014-10-09 15:00:00,41.15,41.3,41.08,41.16,372300.0,32.4981,32.6166,32.4428,32.506,372300.0
2014-10-09 15:30:00,41.16,41.25,40.91,40.96,931300.0,32.506,32.5771,32.3086,32.3481,931300.0
2014-10-10 09:30:00,40.86,41.29,40.86,41.2,238300.0,32.2691,32.6087,32.2691,32.5376,238300.0
2014-10-10 10:00:00,41.18,41.31,40.81,40.86,174800.0,32.5218,32.6245,32.2296,32.2691,174800.0
2014-10-10 10:30:00,40.85,41.07,40.73,41.03,175300.0,32.2612,32.4349,32.1664,32.4033,175300.0
2014-10-10 11:00:00,41.02,41.1,40.85,40.91,111900.0,32.3954,32.4586,32.2612,32.3086,111900.0
2014-10-10 11:30:00,40.91,40.97,40.72,40.76,112100.0,32.3086,32.356,32.1585,32.1901,112100.0
2014-10-10 12:00:00,40.76,40.98,40.76,40.93,178600.0,32.1901,32.3638,32.1901,32.3244,178600.0
2014-10-10 12:30:00,40.93,41.17,40.68,40.69,206400.0,32.3244,32.5139,32.1269,32.1348,206400.0
2014-10-10 13:00:00,40.68,40.86,40.68,40.69,100200.0,32.1269,32.2691,32.1269,32.1348,100200.0
2014-10-10 13:30:00,40.69,40.85,40.67,40.83,137800.0,32.1348,32.2612,32.119,32.2454,137800.0
2014-10-10 14:00:00,40.82,40.88,40.69,40.75,129800.0,32.2375,32.2849,32.1348,32.1822,129800.0
2014-10-10 14:30:00,40.75,40.79,40.57,40.63,110500.0,32.1822,32.2138,32.0401,32.0874,110500.0
2014-10-10 15:00:00,40.63,40.66,40.46,40.53,169900.0,32.0874,32.1111,31.9532,32.0085,169900.0
2014-10-10 15:30:00,40.53,40.55,40.37,40.43,681900.0,32.0085,32.0243,31.8821,31.9295,681900.0
2014-10-13 09:30:00,40.35,40.56,40.11,40.37,212300.0,31.8663,32.0322,31.6768,31.8821,212300.0
2014-10-13 10:00:00,40.37,40.59,40.19,40.21,157000.0,31.8821,32.0558,31.7399,31.7557,157000.0
2014-10-13 10:30:00,40.2,40.3,39.86,39.88,319000.0,31.7478,31.8268,31.4793,31.4951,319000.0
2014-10-13 11:00:00,39.88,40.15,39.81,40.1,398300.0,31.4951,31.7084,31.4398,31.6689,398300.0
2014-10-13 11:30:00,40.12,40.31,40.1,40.2,158200.0,31.6847,31.8347,31.6689,31.7478,158200.0
2014-10-13 12:00:00,40.2,40.27,40.08,40.18,228400.0,31.7478,31.8031,31.6531,31.732,228400.0
2014-10-13 12:30:00,40.19,40.24,39.82,39.83,209600.0,31.7399,31.7794,31.4477,31.4556,209600.0
2014-10-13 13:00:00,39.83,40.1,39.83,39.87,304400.0,31.4556,31.6689,31.4556,31.4872,304400.0
2014-10-13 13:30:00,39.87,39.91,39.54,39.63,614200.0,31.4872,31.5188,31.2266,31.2977,614200.0
2014-10-13 14:00:00,39.63,39.81,39.58,39.81,249500.0,31.2977,31.4398,31.2582,31.4398,249500.0
2014-10-13 14:30:00,39.82,39.82,39.63,39.64,251200.0,31.4477,31.4477,31.2977,31.3056,251200.0
2014-10-13 15:00:00,39.65,39.69,39.48,39.54,378100.0,31.3135,31.3451,31.1792,31.2266,378100.0
2014-10-13 15:30:00,39.54,39.54,39.24,39.34,1300200.0,31.2266,31.2266,30.9897,31.0687,1300200.0
2014-10-14 09:30:00,39.53,39.85,39.11,39.22,234200.0,31.2187,31.4714,30.887,30.9739,234200.0
2014-10-14 10:00:00,39.22,39.31,39.07,39.21,365600.0,30.9739,31.045,30.8554,30.966,365600.0
2014-10-14 10:30:00,39.22,39.3,38.97,39.14,366000.0,30.9739,31.0371,30.7765,30.9107,366000.0
2014-10-14 11:00:00,39.15,39.7,39.15,39.52,334300.0,30.9186,31.353,30.9186,31.2108,334300.0
2014-10-14 11:30:00,39.52,39.82,39.47,39.79,205500.0,31.2108,31.4477,31.1713,31.424,205500.0
2014-10-14 12:00:00,39.8,39.82,39.71,39.72,190600.0,31.4319,31.4477,31.3609,31.3688,190600.0
2014-10-14 12:30:00,39.72,39.75,39.57,39.69,273200.0,31.3688,31.3925,31.2503,31.3451,273200.0
2014-10-14 13:00:00,39.67,39.69,39.36,39.36,77400.0,31.3293,31.3451,31.0845,31.0845,77400.0
2014-10-14 13:30:00,39.36,39.46,39.22,39.46,106400.0,31.0845,31.1634,30.9739,31.1634,106400.0
2014-10-14 14:00:00,39.46,39.54,39.31,39.35,137000.0,31.1634,31.2266,31.045,31.0766,137000.0
2014-10-14 14:30:00,39.35,39.44,39.2,39.38,321800.0,31.0766,31.1476,30.9581,31.1003,321800.0
2014-10-14 15:00:00,39.38,39.47,39.28,39.43,451600.0,31.1003,31.1713,31.0213,31.1397,451600.0
2014-10-14 15:30:00,39.43,39.63,39.32,39.54,967200.0,31.1397,31.2977,31.0529,31.2266,967200.0
2014-10-15 09:30:00,39.12,39.36,38.82,39.3,241600.0,30.8949,31.0845,30.658,31.0371,241600.0
2014-10-15 10:00:00,39.3,39.42,38.75,38.75,422500.0,31.0371,31.1318,30.6027,30.6027,422500.0
2014-10-15 10:30:00,38.77,38.98,38.64,38.9,274200.0,30.6185,30.7844,30.5158,30.7212,274200.0
2014-10-15 11:00:00,38.9,39.14,38.46,38.47,315600.0,30.7212,30.9107,30.3737,30.3816,315600.0
2014-10-15 11:30:00,38.47,38.65,38.33,38.51,184100.0,30.3816,30.5237,30.271,30.4132,184100.0
2014-10-15 12:00:00,38.49,38.66,38.31,38.4,290700.0,30.3974,30.5316,30.2552,30.3263,290700.0
2014-10-15 12:30:00,38.4,38.41,38.09,38.09,280300.0,30.3263,30.3342,30.0815,30.0815,280300.0
2014-10-15 13:00:00,38.1,38.12,37.75,37.87,485700.0,30.0894,30.1052,29.813,29.9077,485700.0
2014-10-15 13:30:00,37.88,38.17,37.88,38.0,242100.0,29.9156,30.1447,29.9156,30.0104,242100.0
2014-10-15 14:00:00,37.99,38.2,37.85,38.13,276100.0,30.0025,30.1683,29.8919,30.1131,276100.0
2014-10-15 14:30:00,38.14,38.65,38.12,38.63,291500.0,30.121,30.5237,30.1052,30.5079,291500.0
2014-10-15 15:00:00,38.64,39.04,38.59,39.04,609100.0,30.5158,30.8317,30.4764,30.8317,609100.0
2014-10-15 15:30:00,39.03,39.14,38.8,38.86,966900.0,30.8238,30.9107,30.6422,30.6896,966900.0
2014-10-16 09:30:00,38.01,38.39,37.97,38.38,259500.0,30.0183,30.3184,29.9867,30.3105,259500.0
2014-10-16 10:00:00,38.38,38.46,37.81,38.1,390400.0,30.3105,30.3737,29.8603,30.0894,390400.0
2014-10-16 10:30:00,38.1,38.33,37.93,38.01,285900.0,30.0894,30.271,29.9551,30.0183,285900.0
2014-10-16 11:00:00,38.0,38.16,37.8,38.13,432900.0,30.0104,30.1368,29.8525,30.1131,432900.0
2014-10-16 11:30:00,38.13,38.27,37.64,37.76,435900.0,30.1131,30.2236,29.7261,29.8209,435900.0
2014-10-16 12:00:00,37.77,37.93,37.61,37.72,319700.0,29.8288,29.9551,29.7024,29.7893,319700.0
2014-10-16 12:30:00,37.72,37.75,37.53,37.64,258600.0,29.7893,29.813,29.6392,29.7261,258600.0
2014-10-16 13:00:00,37.64,37.78,37.61,37.68,247600.0,29.7261,29.8367,29.7024,29.7577,247600.0
2014-10-16 13:30:00,37.68,37.68,37.4,37.4,409400.0,29.7577,29.7577,29.5366,29.5366,409400.0
2014-10-16 14:00:00,37.4,37.51,37.16,37.21,455800.0,29.5366,29.6234,29.347,29.3865,455800.0
2014-10-16 14:30:00,37.19,37.44,37.19,37.33,456200.0,29.3707,29.5681,29.3707,29.4813,456200.0
2014-10-16 15:00:00,37.34,37.4,37.02,37.22,944400.0,29.4892,29.5366,29.2364,29.3944,944400.0
2014-10-16 15:30:00,37.22,37.29,37.02,37.13,1560100.0,29.3944,29.4497,29.2364,29.3233,1560100.0
2014-10-17 09:30:00,37.68,38.19,37.63,38.13,711000.0,29.7577,30.1605,29.7182,30.1131,711000.0
2014-10-17 10:00:00,38.1,38.31,38.04,38.26,546000.0,30.0894,30.2552,30.042,30.2157,546000.0
2014-10-17 10:30:00,38.26,38.27,37.99,38.08,406900.0,30.2157,30.2236,30.0025,30.0736,406900.0
2014-10-17 11:00:00,38.07,38.11,37.82,37.87,253000.0,30.0657,30.0973,29.8682,29.9077,253000.0
2014-10-17 11:30:00,37.86,38.05,37.76,37.92,266000.0,29.8998,30.0499,29.8209,29.9472,266000.0
2014-10-17 12:00:00,37.91,38.0,37.72,37.88,240800.0,29.9393,30.0104,29.7893,29.9156,240800.0
2014-10-17 12:30:00,37.87,38.05,37.81,37.89,147700.0,29.9077,30.0499,29.8603,29.9235,147700.0
2014-10-17 13:00:00,37.9,37.94,37.63,37.66,206300.0,29.9314,29.963,29.7182,29.7419,206300.0
2014-10-17 13:30:00,37.66,37.78,37.46,37.5,177300.0,29.7419,29.8367,29.5839,29.6155,177300.0
2014-10-17 14:00:00,37.5,37.54,37.35,37.47,356300.0,29.6155,29.6471,29.4971,29.5918,356300.0
2014-10-17 14:30:00,37.48,37.62,37.45,37.52,185100.0,29.5997,29.7103,29.576,29.6313,185100.0
2014-10-17 15:00:00,37.51,37.59,37.35,37.5,309600.0,29.6234,29.6866,29.4971,29.6155,309600.0
2014-10-17 15:30:00,37.5,37.69,37.48,37.55,780000.0,29.6155,29.7656,29.5997,29.655,780000.0
2014-10-20 09:30:00,37.57,38.04,37.56,38.02,246100.0,29.6708,30.042,29.6629,30.0262,246100.0
2014-10-20 10:00:00,38.03,38.16,37.84,38.07,137000.0,30.0341,30.1368,29.884,30.0657,137000.0
2014-10-20 10:30:00,38.07,38.09,37.98,38.06,124600.0,30.0657,30.0815,29.9946,30.0578,124600.0
2014-10-20 11:00:00,38.05,38.19,37.99,38.14,147100.0,30.0499,30.1605,30.0025,30.121,147100.0
2014-10-20 11:30:00,38.13,38.13,37.96,37.98,117500.0,30.1131,30.1131,29.9788,29.9946,117500.0
2014-10-20 12:00:00,37.98,38.11,37.95,38.02,132100.0,29.9946,30.0973,29.9709,30.0262,132100.0
2014-10-20 12:30:00,38.01,38.1,37.93,37.97,113600.0,30.0183,30.0894,29.9551,29.9867,113600.0
2014-10-20 13:00:00,37.96,38.11,37.92,38.1,72900.0,29.9788,30.0973,29.9472,30.0894,72900.0
2014-10-20 13:30:00,38.11,38.11,38.0,38.0,62700.0,30.0973,30.0973,30.0104,30.0104,62700.0
2014-10-20 14:00:00,38.0,38.25,37.99,38.25,147500.0,30.0104,30.2078,30.0025,30.2078,147500.0
2014-10-20 14:30:00,38.24,38.34,38.22,38.3,151000.0,30.1999,30.2789,30.1841,30.2473,151000.0
2014-10-20 15:00:00,38.31,38.34,38.25,38.28,235500.0,30.2552,30.2789,30.2078,30.2315,235500.0
2014-10-20 15:30:00,38.28,38.4,38.27,38.36,419200.0,30.2315,30.3263,30.2236,30.2947,419200.0
2014-10-21 09:30:00,38.61,39.0,38.61,38.84,300900.0,30.4921,30.8001,30.4921,30.6738,300900.0
2014-10-21 10:00:00,38.84,38.93,38.74,38.9,333900.0,30.6738,30.7449,30.5948,30.7212,333900.0
2014-10-21 10:30:00,38.9,39.06,38.9,38.95,206200.0,30.7212,30.8475,30.7212,30.7607,206200.0
2014-10-21 11:00:00,38.96,39.01,38.85,38.87,126800.0,30.7686,30.808,30.6817,30.6975,126800.0
2014-10-21 11:30:00,38.88,38.98,38.86,38.9,212900.0,30.7054,30.7844,30.6896,30.7212,212900.0
2014-10-21 12:00:00,38.91,39.0,38.9,38.96,175200.0,30.7291,30.8001,30.7212,30.7686,175200.0
2014-10-21 12:30:00,38.95,38.98,38.9,38.96,138300.0,30.7607,30.7844,30.7212,30.7686,138300.0
2014-10-21 13:00:00,38.96,39.1,38.95,39.08,127100.0,30.7686,30.8791,30.7607,30.8633,127100.0
2014-10-21 13:30:00,39.08,39.18,39.0,39.04,140200.0,30.8633,30.9423,30.8001,30.8317,140200.0
2014-10-21 14:00:00,39.04,39.07,38.97,39.07,140900.0,30.8317,30.8554,30.7765,30.8554,140900.0
2014-10-21 14:30:00,39.07,39.14,39.04,39.09,150700.0,30.8554,30.9107,30.8317,30.8712,150700.0
2014-10-21 15:00:00,39.09,39.15,39.05,39.14,245500.0,30.8712,30.9186,30.8396,30.9107,245500.0
2014-10-21 15:30:00,39.14,39.15,38.93,39.0,673900.0,30.9107,30.9186,30.7449,30.8001,673900.0
2014-10-22 09:30:00,38.92,39.14,38.45,38.48,426300.0,30.737,30.9107,30.3658,30.3895,426300.0
2014-10-22 10:00:00,38.49,38.59,38.43,38.46,265000.0,30.3974,30.4764,30.35,30.3737,265000.0
2014-10-22 10:30:00,38.47,38.6,38.45,38.6,262000.0,30.3816,30.4842,30.3658,30.4842,262000.0
2014-10-22 11:00:00,38.59,38.93,38.58,38.83,250300.0,30.4764,30.7449,30.4685,30.6659,250300.0
2014-10-22 11:30:00,38.83,38.93,38.78,38.92,118400.0,30.6659,30.7449,30.6264,30.737,118400.0
2014-10-22 12:00:00,38.92,38.98,38.74,38.84,116800.0,30.737,30.7844,30.5948,30.6738,116800.0
2014-10-22 12:30:00,38.85,38.86,38.73,38.78,169400.0,30.6817,30.6896,30.5869,30.6264,169400.0
2014-10-22 13:00:00,38.78,38.89,38.73,38.76,119100.0,30.6264,30.7133,30.5869,30.6106,119100.0
2014-10-22 13:30:00,38.77,38.83,38.69,38.74,119700.0,30.6185,30.6659,30.5553,30.5948,119700.0
2014-10-22 14:00:00,38.74,38.77,38.6,38.64,195700.0,30.5948,30.6185,30.4842,30.5158,195700.0
2014-10-22 14:30:00,38.65,38.81,38.55,38.81,198400.0,30.5237,30.6501,30.4448,30.6501,198400.0
2014-10-22 15:00:00,38.81,38.83,38.7,38.71,246500.0,30.6501,30.6659,30.5632,30.5711,246500.0
2014-10-22 15:30:00,38.71,38.71,38.51,38.55,491100.0,30.5711,30.5711,30.4132,30.4448,491100.0
2014-10-23 09:30:00,38.85,38.97,38.54,38.58,145400.0,30.6817,30.7765,30.4369,30.4685,145400.0
2014-10-23 10:00:00,38.58,38.64,38.52,38.54,184800.0,30.4685,30.5158,30.4211,30.4369,184800.0
2014-10-23 10:30:00,38.57,38.62,38.34,38.35,106700.0,30.4606,30.5,30.2789,30.2868,106700.0
2014-10-23 11:00:00,38.34,38.47,38.23,38.46,218200.0,30.2789,30.3816,30.192,30.3737,218200.0
2014-10-23 11:30:00,38.46,38.51,38.4,38.5,132100.0,30.3737,30.4132,30.3263,30.4053,132100.0
2014-10-23 12:00:00,38.49,38.58,38.48,38.57,92800.0,30.3974,30.4685,30.3895,30.4606,92800.0
2014-10-23 12:30:00,38.57,38.6,38.48,38.57,217000.0,30.4606,30.4842,30.3895,30.4606,217000.0
2014-10-23 13:00:00,38.58,38.68,38.57,38.62,297000.0,30.4685,30.5474,30.4606,30.5,297000.0
2014-10-23 13:30:00,38.62,38.69,38.54,38.54,160100.0,30.5,30.5553,30.4369,30.4369,160100.0
2014-10-23 14:00:00,38.55,38.65,38.52,38.63,189500.0,30.4448,30.5237,30.4211,30.5079,189500.0
2014-10-23 14:30:00,38.63,38.63,38.33,38.5,301800.0,30.5079,30.5079,30.271,30.4053,301800.0
2014-10-23 15:00:00,38.49,38.49,38.29,38.31,231500.0,30.3974,30.3974,30.2394,30.2552,231500.0
2014-10-23 15:30:00,38.31,38.43,38.26,38.32,509000.0,30.2552,30.35,30.2157,30.2631,509000.0
2014-10-24 09:30:00,38.37,38.52,38.23,38.52,266300.0,30.3026,30.4211,30.192,30.4211,266300.0
2014-10-24 10:00:00,38.52,38.55,38.35,38.36,229900.0,30.4211,30.4448,30.2868,30.2947,229900.0
2014-10-24 10:30:00,38.35,38.59,38.34,38.59,172300.0,30.2868,30.4764,30.2789,30.4764,172300.0
2014-10-24 11:00:00,38.59,38.7,38.58,38.69,106400.0,30.4764,30.5632,30.4685,30.5553,106400.0
2014-10-24 11:30:00,38.69,38.8,38.69,38.73,87600.0,30.5553,30.6422,30.5553,30.5869,87600.0
2014-10-24 12:00:00,38.74,38.75,38.64,38.66,84300.0,30.5948,30.6027,30.5158,30.5316,84300.0
2014-10-24 12:30:00,38.66,38.69,38.51,38.54,104800.0,30.5316,30.5553,30.4132,30.4369,104800.0
2014-10-24 13:00:00,38.53,38.59,38.46,38.59,50700.0,30.429,30.4764,30.3737,30.4764,50700.0
2014-10-24 13:30:00,38.59,38.72,38.59,38.61,71500.0,30.4764,30.579,30.4764,30.4921,71500.0
2014-10-24 14:00:00,38.61,38.66,38.55,38.62,60600.0,30.4921,30.5316,30.4448,30.5,60600.0
2014-10-24 14:30:00,38.63,38.72,38.6,38.66,116100.0,30.5079,30.579,30.4842,30.5316,116100.0
2014-10-24 15:00:00,38.65,38.7,38.61,38.66,117400.0,30.5237,30.5632,30.4921,30.5316,117400.0
2014-10-24 15:30:00,38.65,38.75,38.65,38.73,272700.0,30.5237,30.6027,30.5237,30.5869,272700.0
2014-10-27 09:30:00,38.71,39.0,38.31,38.82,158900.0,30.5711,30.8001,30.2552,30.658,158900.0
2014-10-27 10:00:00,38.82,39.03,38.73,38.84,96500.0,30.658,30.8238,30.5869,30.6738,96500.0
2014-10-27 10:30:00,38.83,38.97,38.76,38.86,96200.0,30.6659,30.7765,30.6106,30.6896,96200.0
2014-10-27 11:00:00,38.86,38.98,38.83,38.94,155700.0,30.6896,30.7844,30.6659,30.7528,155700.0
2014-10-27 11:30:00,38.94,39.0,38.76,38.81,116700.0,30.7528,30.8001,30.6106,30.6501,116700.0
2014-10-27 12:00:00,38.81,38.97,38.81,38.87,67400.0,30.6501,30.7765,30.6501,30.6975,67400.0
2014-10-27 12:30:00,38.87,38.93,38.78,38.83,97900.0,30.6975,30.7449,30.6264,30.6659,97900.0
2014-10-27 13:00:00,38.82,38.94,38.82,38.89,116600.0,30.658,30.7528,30.658,30.7133,116600.0
2014-10-27 13:30:00,38.89,38.91,38.83,38.83,110400.0,30.7133,30.7291,30.6659,30.6659,110400.0
2014-10-27 14:00:00,38.83,38.91,38.77,38.86,100200.0,30.6659,30.7291,30.6185,30.6896,100200.0
2014-10-27 14:30:00,38.85,38.88,38.71,38.77,108300.0,30.6817,30.7054,30.5711,30.6185,108300.0
2014-10-27 15:00:00,38.78,38.85,38.77,38.77,120800.0,30.6264,30.6817,30.6185,30.6185,120800.0
2014-10-27 15:30:00,38.78,38.9,38.77,38.81,442900.0,30.6264,30.7212,30.6185,30.6501,442900.0
2014-10-28 09:30:00,39.05,39.54,38.88,39.5,209300.0,30.8396,31.2266,30.7054,31.195,209300.0
2014-10-28 10:00:00,39.5,39.57,39.45,39.5,221900.0,31.195,31.2503,31.1555,31.195,221900.0
2014-10-28 10:30:00,39.5,39.52,39.45,39.49,179200.0,31.195,31.2108,31.1555,31.1871,179200.0
2014-10-28 11:00:00,39.49,39.56,39.44,39.48,125500.0,31.1871,31.2424,31.1476,31.1792,125500.0
2014-10-28 11:30:00,39.49,39.5,39.3,39.3,102500.0,31.1871,31.195,31.0371,31.0371,102500.0
2014-10-28 12:00:00,39.3,39.45,39.28,39.38,100200.0,31.0371,31.1555,31.0213,31.1003,100200.0
2014-10-28 12:30:00,39.38,39.41,39.23,39.25,119300.0,31.1003,31.1239,30.9818,30.9976,119300.0
2014-10-28 13:00:00,39.25,39.26,39.13,39.16,85600.0,30.9976,31.0055,30.9028,30.9265,85600.0
2014-10-28 13:30:00,39.16,39.23,39.15,39.18,110100.0,30.9265,30.9818,30.9186,30.9423,110100.0
2014-10-28 14:00:00,39.17,39.25,39.13,39.24,136100.0,30.9344,30.9976,30.9028,30.9897,136100.0
2014-10-28 14:30:00,39.25,39.35,39.23,39.33,141700.0,30.9976,31.0766,30.9818,31.0608,141700.0
2014-10-28 15:00:00,39.33,39.43,39.32,39.41,193100.0,31.0608,31.1397,31.0529,31.1239,193100.0
2014-10-28 15:30:00,39.41,39.5,39.28,39.34,432000.0,31.1239,31.195,31.0213,31.0687,432000.0
2014-10-29 09:30:00,39.25,39.52,39.25,39.51,65100.0,30.9976,31.2108,30.9976,31.2029,65100.0
2014-10-29 10:00:00,39.52,39.52,39.26,39.28,81100.0,31.2108,31.2108,31.0055,31.0213,81100.0
2014-10-29 10:30:00,39.27,39.33,39.16,39.16,100300.0,31.0134,31.0608,30.9265,30.9265,100300.0
2014-10-29 11:00:00,39.17,39.2,39.08,39.16,121100.0,30.9344,30.9581,30.8633,30.9265,121100.0
2014-10-29 11:30:00,39.16,39.24,39.07,39.24,130200.0,30.9265,30.9897,30.8554,30.9897,130200.0
2014-10-29 12:00:00,39.25,39.25,39.09,39.09,47600.0,30.9976,30.9976,30.8712,30.8712,47600.0
2014-10-29 12:30:00,39.08,39.1,38.95,39.0,93400.0,30.8633,30.8791,30.7607,30.8001,93400.0
2014-10-29 13:00:00,39.0,39.03,38.91,38.93,83500.0,30.8001,30.8238,30.7291,30.7449,83500.0
2014-10-29 13:30:00,38.93,38.99,38.79,38.95,130300.0,30.7449,30.7923,30.6343,30.7607,130300.0
2014-10-29 14:00:00,38.95,38.95,38.63,38.83,148500.0,30.7607,30.7607,30.5079,30.6659,148500.0
2014-10-29 14:30:00,38.83,38.85,38.66,38.73,133200.0,30.6659,30.6817,30.5316,30.5869,133200.0
2014-10-29 15:00:00,38.72,38.78,38.57,38.73,194500.0,30.579,30.6264,30.4606,30.5869,194500.0
2014-10-29 15:30:00,38.73,38.99,38.72,38.96,486800.0,30.5869,30.7923,30.579,30.7686,486800.0
2014-10-30 09:30:00,39.19,39.93,39.15,39.82,326100.0,30.9502,31.5346,30.9186,31.4477,326100.0
2014-10-30 10:00:00,39.82,39.82,39.17,39.2,298100.0,31.4477,31.4477,30.9344,30.9581,298100.0
2014-10-30 10:30:00,39.21,39.27,38.9,38.97,137100.0,30.966,31.0134,30.7212,30.7765,137100.0
2014-10-30 11:00:00,38.97,39.11,38.95,39.04,127100.0,30.7765,30.887,30.7607,30.8317,127100.0
2014-10-30 11:30:00,39.04,39.52,39.03,39.44,253200.0,30.8317,31.2108,30.8238,31.1476,253200.0
2014-10-30 12:00:00,39.44,39.6,39.37,39.59,206500.0,31.1476,31.274,31.0924,31.2661,206500.0
2014-10-30 12:30:00,39.59,39.8,39.55,39.59,188500.0,31.2661,31.4319,31.2345,31.2661,188500.0
2014-10-30 13:00:00,39.59,39.85,39.59,39.84,66800.0,31.2661,31.4714,31.2661,31.4635,66800.0
2014-10-30 13:30:00,39.83,39.9,39.7,39.87,82700.0,31.4556,31.5109,31.353,31.4872,82700.0
2014-10-30 14:00:00,39.89,39.95,39.78,39.81,159200.0,31.503,31.5504,31.4162,31.4398,159200.0
2014-10-30 14:30:00,39.81,39.84,39.35,39.39,159700.0,31.4398,31.4635,31.0766,31.1081,159700.0
2014-10-30 15:00:00,39.4,39.56,39.38,39.49,208800.0,31.116,31.2424,31.1003,31.1871,208800.0
2014-10-30 15:30:00,39.51,39.63,39.44,39.62,520300.0,31.2029,31.2977,31.1476,31.2898,520300.0
2014-10-31 09:30:00,39.96,40.21,39.81,39.95,115100.0,31.5583,31.7557,31.4398,31.5504,115100.0
2014-10-31 10:00:00,39.95,40.03,39.85,40.02,96500.0,31.5504,31.6136,31.4714,31.6057,96500.0
2014-10-31 10:30:00,40.03,40.14,39.93,40.13,84600.0,31.6136,31.7005,31.5346,31.6926,84600.0
2014-10-31 11:00:00,40.14,40.19,40.06,40.16,93300.0,31.7005,31.7399,31.6373,31.7163,93300.0
2014-10-31 11:30:00,40.17,40.25,40.08,40.12,126200.0,31.7242,31.7873,31.6531,31.6847,126200.0
2014-10-31 12:00:00,40.11,40.14,39.93,39.96,73100.0,31.6768,31.7005,31.5346,31.5583,73100.0
2014-10-31 12:30:00,39.95,40.01,39.84,39.97,89400.0,31.5504,31.5978,31.4635,31.5662,89400.0
2014-10-31 13:00:00,39.98,40.09,39.96,40.06,76500.0,31.5741,31.661,31.5583,31.6373,76500.0
2014-10-31 13:30:00,40.06,40.17,40.03,40.11,96700.0,31.6373,31.7242,31.6136,31.6768,96700.0
2014-10-31 14:00:00,40.12,40.28,40.11,40.19,137200.0,31.6847,31.811,31.6768,31.7399,137200.0
2014-10-31 14:30:00,40.2,40.23,40.06,40.16,209900.0,31.7478,31.7715,31.6373,31.7163,209900.0
2014-10-31 15:00:00,40.16,40.3,40.12,40.27,200000.0,31.7163,31.8268,31.6847,31.8031,200000.0
2014-10-31 15:30:00,40.27,40.37,40.23,40.33,453800.0,31.8031,31.8821,31.7715,31.8505,453800.0
2014-11-03 09:30:00,40.35,40.83,40.35,40.83,164300.0,31.8663,32.2454,31.8663,32.2454,164300.0
2014-11-03 10:00:00,40.82,40.88,40.69,40.74,249600.0,32.2375,32.2849,32.1348,32.1743,249600.0
2014-11-03 10:30:00,40.74,40.89,40.54,40.55,149100.0,32.1743,32.2928,32.0164,32.0243,149100.0
2014-11-03 11:00:00,40.56,40.7,40.51,40.68,142700.0,32.0322,32.1427,31.9927,32.1269,142700.0
2014-11-03 11:30:00,40.68,40.77,40.64,40.73,134000.0,32.1269,32.198,32.0953,32.1664,134000.0
2014-11-03 12:00:00,40.73,40.85,40.71,40.82,69700.0,32.1664,32.2612,32.1506,32.2375,69700.0
2014-11-03 12:30:00,40.82,40.85,40.78,40.83,86800.0,32.2375,32.2612,32.2059,32.2454,86800.0
2014-11-03 13:00:00,40.83,40.85,40.6,40.65,139700.0,32.2454,32.2612,32.0637,32.1032,139700.0
2014-11-03 13:30:00,40.65,40.65,40.6,40.6,115000.0,32.1032,32.1032,32.0637,32.0637,115000.0
2014-11-03 14:00:00,40.6,40.91,40.6,40.91,186300.0,32.0637,32.3086,32.0637,32.3086,186300.0
2014-11-03 14:30:00,40.91,40.97,40.82,40.91,239100.0,32.3086,32.356,32.2375,32.3086,239100.0
2014-11-03 15:00:00,40.92,40.94,40.82,40.84,326700.0,32.3165,32.3323,32.2375,32.2533,326700.0
2014-11-03 15:30:00,40.84,40.9,40.79,40.83,375400.0,32.2533,32.3007,32.2138,32.2454,375400.0
2014-11-04 09:30:00,40.82,41.0,40.75,40.79,177200.0,32.2375,32.3796,32.1822,32.2138,177200.0
2014-11-04 10:00:00,40.78,41.22,40.78,41.22,280200.0,32.2059,32.5534,32.2059,32.5534,280200.0
2014-11-04 10:30:00,41.21,41.34,41.13,41.22,360400.0,32.5455,32.6482,32.4823,32.5534,360400.0
2014-11-04 11:00:00,41.22,41.3,40.93,41.1,192200.0,32.5534,32.6166,32.3244,32.4586,192200.0
2014-11-04 11:30:00,41.1,41.11,40.9,40.98,160800.0,32.4586,32.4665,32.3007,32.3638,160800.0
2014-11-04 12:00:00,40.98,41.08,40.93,41.05,129600.0,32.3638,32.4428,32.3244,32.4191,129600.0
2014-11-04 12:30:00,41.05,41.15,41.02,41.06,103000.0,32.4191,32.4981,32.3954,32.427,103000.0
2014-11-04 13:00:00,41.07,41.07,40.81,40.93,151500.0,32.4349,32.4349,32.2296,32.3244,151500.0
2014-11-04 13:30:00,40.94,41.01,40.89,40.99,48700.0,32.3323,32.3875,32.2928,32.3717,48700.0
2014-11-04 14:00:00,40.98,40.99,40.91,40.94,59700.0,32.3638,32.3717,32.3086,32.3323,59700.0
2014-11-04 14:30:00,40.94,41.02,40.93,41.01,109700.0,32.3323,32.3954,32.3244,32.3875,109700.0
2014-11-04 15:00:00,41.01,41.01,40.89,40.94,101000.0,32.3875,32.3875,32.2928,32.3323,101000.0
2014-11-04 15:30:00,40.94,41.04,40.9,41.02,475100.0,32.3323,32.4112,32.3007,32.3954,475100.0
2014-11-05 09:30:00,41.52,42.0,41.25,41.32,435700.0,32.7903,33.1694,32.5771,32.6324,435700.0
2014-11-05 10:00:00,41.33,41.49,41.29,41.36,162800.0,32.6403,32.7666,32.6087,32.664,162800.0
2014-11-05 10:30:00,41.35,41.5,41.26,41.49,153400.0,32.6561,32.7745,32.585,32.7666,153400.0
2014-11-05 11:00:00,41.5,41.58,41.44,41.45,149700.0,32.7745,32.8377,32.7271,32.735,149700.0
2014-11-05 11:30:00,41.45,41.57,41.36,41.48,83800.0,32.735,32.8298,32.664,32.7587,83800.0
2014-11-05 12:00:00,41.48,41.6,41.47,41.47,150500.0,32.7587,32.8535,32.7508,32.7508,150500.0
2014-11-05 12:30:00,41.48,41.54,41.44,41.52,80300.0,32.7587,32.8061,32.7271,32.7903,80300.0
2014-11-05 13:00:00,41.52,41.62,41.48,41.57,102000.0,32.7903,32.8693,32.7587,32.8298,102000.0
2014-11-05 13:30:00,41.56,41.57,41.44,41.53,128600.0,32.8219,32.8298,32.7271,32.7982,128600.0
2014-11-05 14:00:00,41.53,41.54,41.45,41.51,87600.0,32.7982,32.8061,32.735,32.7824,87600.0
2014-11-05 14:30:00,41.52,41.53,41.37,41.42,128300.0,32.7903,32.7982,32.6718,32.7113,128300.0
2014-11-05 15:00:00,41.43,41.47,41.38,41.44,139600.0,32.7192,32.7508,32.6797,32.7271,139600.0
2014-11-05 15:30:00,41.43,41.48,41.38,41.44,439700.0,32.7192,32.7587,32.6797,32.7271,439700.0
2014-11-06 09:30:00,41.5,41.78,41.47,41.57,164800.0,32.7745,32.9956,32.7508,32.8298,164800.0
2014-11-06 10:00:00,41.58,41.62,41.32,41.32,190000.0,32.8377,32.8693,32.6324,32.6324,190000.0
2014-11-06 10:30:00,41.32,41.42,41.26,41.26,118800.0,32.6324,32.7113,32.585,32.585,118800.0
2014-11-06 11:00:00,41.27,41.35,41.2,41.31,159200.0,32.5929,32.6561,32.5376,32.6245,159200.0
2014-11-06 11:30:00,41.32,41.32,41.25,41.28,151300.0,32.6324,32.6324,32.5771,32.6008,151300.0
2014-11-06 12:00:00,41.28,41.35,41.23,41.32,106900.0,32.6008,32.6561,32.5613,32.6324,106900.0
2014-11-06 12:30:00,41.33,41.51,41.33,41.46,69400.0,32.6403,32.7824,32.6403,32.7429,69400.0
2014-11-06 13:00:00,41.46,41.5,41.41,41.5,84000.0,32.7429,32.7745,32.7034,32.7745,84000.0
2014-11-06 13:30:00,41.5,41.65,41.48,41.61,145000.0,32.7745,32.893,32.7587,32.8614,145000.0
2014-11-06 14:00:00,41.61,41.69,41.61,41.65,94200.0,32.8614,32.9246,32.8614,32.893,94200.0
2014-11-06 14:30:00,41.66,41.68,41.56,41.64,126600.0,32.9009,32.9167,32.8219,32.8851,126600.0
2014-11-06 15:00:00,41.65,41.65,41.51,41.57,180400.0,32.893,32.893,32.7824,32.8298,180400.0
2014-11-06 15:30:00,41.56,41.58,41.49,41.52,329300.0,32.8219,32.8377,32.7666,32.7903,329300.0
2014-11-07 09:30:00,41.5,41.57,41.01,41.04,332400.0,32.7745,32.8298,32.3875,32.4112,332400.0
2014-11-07 10:00:00,41.04,41.04,40.7,40.82,203700.0,32.4112,32.4112,32.1427,32.2375,203700.0
2014-11-07 10:30:00,40.82,40.82,40.51,40.65,285000.0,32.2375,32.2375,31.9927,32.1032,285000.0
2014-11-07 11:00:00,40.64,40.7,40.58,40.61,222500.0,32.0953,32.1427,32.0479,32.0716,222500.0
2014-11-07 11:30:00,40.61,40.95,40.52,40.76,311200.0,32.0716,32.3402,32.0006,32.1901,311200.0
2014-11-07 12:00:00,40.76,40.95,40.76,40.8,122600.0,32.1901,32.3402,32.1901,32.2217,122600.0
2014-11-07 12:30:00,40.8,41.0,40.78,40.9,122400.0,32.2217,32.3796,32.2059,32.3007,122400.0
2014-11-07 13:00:00,40.9,40.9,40.75,40.88,156100.0,32.3007,32.3007,32.1822,32.2849,156100.0
2014-11-07 13:30:00,40.87,41.05,40.87,41.05,98500.0,32.277,32.4191,32.277,32.4191,98500.0
2014-11-07 14:00:00,41.05,41.17,41.0,41.06,139600.0,32.4191,32.5139,32.3796,32.427,139600.0
2014-11-07 14:30:00,41.05,41.12,41.04,41.11,201200.0,32.4191,32.4744,32.4112,32.4665,201200.0
2014-11-07 15:00:00,41.12,41.12,41.08,41.08,165400.0,32.4744,32.4744,32.4428,32.4428,165400.0
2014-11-07 15:30:00,41.09,41.11,41.02,41.1,474500.0,32.4507,32.4665,32.3954,32.4586,474500.0
2014-11-10 09:30:00,41.27,41.49,41.01,41.05,182600.0,32.5929,32.7666,32.3875,32.4191,182600.0
2014-11-10 10:00:00,41.06,41.1,40.96,40.97,174700.0,32.427,32.4586,32.3481,32.356,174700.0
2014-11-10 10:30:00,40.97,41.15,40.93,41.12,246500.0,32.356,32.4981,32.3244,32.4744,246500.0
2014-11-10 11:00:00,41.12,41.12,40.99,41.1,119100.0,32.4744,32.4744,32.3717,32.4586,119100.0
2014-11-10 11:30:00,41.1,41.12,41.0,41.02,87700.0,32.4586,32.4744,32.3796,32.3954,87700.0
2014-11-10 12:00:00,41.02,41.03,40.55,40.64,441300.0,32.3954,32.4033,32.0243,32.0953,441300.0
2014-11-10 12:30:00,40.64,40.76,40.58,40.58,101500.0,32.0953,32.1901,32.0479,32.0479,101500.0
2014-11-10 13:00:00,40.59,40.75,40.52,40.7,172100.0,32.0558,32.1822,32.0006,32.1427,172100.0
2014-11-10 13:30:00,40.69,40.75,40.56,40.66,164100.0,32.1348,32.1822,32.0322,32.1111,164100.0
2014-11-10 14:00:00,40.66,40.8,40.65,40.71,152300.0,32.1111,32.2217,32.1032,32.1506,152300.0
2014-11-10 14:30:00,40.7,40.75,40.61,40.65,144800.0,32.1427,32.1822,32.0716,32.1032,144800.0
2014-11-10 15:00:00,40.66,40.75,40.64,40.64,187700.0,32.1111,32.1822,32.0953,32.0953,187700.0
2014-11-10 15:30:00,40.65,40.76,40.62,40.74,569000.0,32.1032,32.1901,32.0795,32.1743,569000.0
2014-11-11 09:30:00,40.82,41.23,40.64,41.23,457300.0,32.2375,32.5613,32.0953,32.5613,457300.0
2014-11-11 10:00:00,41.23,41.24,40.92,41.15,215300.0,32.5613,32.5692,32.3165,32.4981,215300.0
2014-11-11 10:30:00,41.14,41.17,40.92,40.92,134700.0,32.4902,32.5139,32.3165,32.3165,134700.0
2014-11-11 11:00:00,40.93,40.95,40.78,40.85,208300.0,32.3244,32.3402,32.2059,32.2612,208300.0
2014-11-11 11:30:00,40.86,40.97,40.82,40.96,108300.0,32.2691,32.356,32.2375,32.3481,108300.0
2014-11-11 12:00:00,40.96,41.08,40.92,41.0,98400.0,32.3481,32.4428,32.3165,32.3796,98400.0
2014-11-11 12:30:00,41.0,41.09,40.91,40.91,79300.0,32.3796,32.4507,32.3086,32.3086,79300.0
2014-11-11 13:00:00,40.91,40.95,40.79,40.86,104900.0,32.3086,32.3402,32.2138,32.2691,104900.0
2014-11-11 13:30:00,40.86,40.9,40.78,40.87,111200.0,32.2691,32.3007,32.2059,32.277,111200.0
2014-11-11 14:00:00,40.88,40.88,40.73,40.74,168200.0,32.2849,32.2849,32.1664,32.1743,168200.0
2014-11-11 14:30:00,40.75,40.78,40.68,40.74,114700.0,32.1822,32.2059,32.1269,32.1743,114700.0
2014-11-11 15:00:00,40.75,40.75,40.5,40.61,263300.0,32.1822,32.1822,31.9848,32.0716,263300.0
2014-11-11 15:30:00,40.61,40.67,40.55,40.65,573500.0,32.0716,32.119,32.0243,32.1032,573500.0
2014-11-12 09:30:00,40.55,40.58,39.83,39.94,261000.0,32.0243,32.0479,31.4556,31.5425,261000.0
2014-11-12 10:00:00,39.94,40.05,39.85,39.97,323400.0,31.5425,31.6294,31.4714,31.5662,323400.0
2014-11-12 10:30:00,39.96,39.98,39.85,39.88,339300.0,31.5583,31.5741,31.4714,31.4951,339300.0
2014-11-12 11:00:00,39.87,39.89,39.7,39.72,298100.0,31.4872,31.503,31.353,31.3688,298100.0
2014-11-12 11:30:00,39.72,39.88,39.62,39.82,425500.0,31.3688,31.4951,31.2898,31.4477,425500.0
2014-11-12 12:00:00,39.83,39.88,39.65,39.69,239900.0,31.4556,31.4951,31.3135,31.3451,239900.0
2014-11-12 12:30:00,39.69,39.95,39.68,39.88,177100.0,31.3451,31.5504,31.3372,31.4951,177100.0
2014-11-12 13:00:00,39.88,39.92,39.74,39.83,173100.0,31.4951,31.5267,31.3846,31.4556,173100.0
2014-11-12 13:30:00,39.84,39.91,39.78,39.8,221400.0,31.4635,31.5188,31.4162,31.4319,221400.0
2014-11-12 14:00:00,39.8,39.88,39.78,39.78,298500.0,31.4319,31.4951,31.4162,31.4162,298500.0
2014-11-12 14:30:00,39.79,39.86,39.75,39.81,244800.0,31.424,31.4793,31.3925,31.4398,244800.0
2014-11-12 15:00:00,39.82,39.87,39.82,39.84,255200.0,31.4477,31.4872,31.4477,31.4635,255200.0
2014-11-12 15:30:00,39.85,39.93,39.84,39.86,435500.0,31.4714,31.5346,31.4635,31.4793,435500.0
2014-11-13 09:30:00,40.31,40.9,40.26,40.75,513000.0,31.8347,32.3007,31.7952,32.1822,513000.0
2014-11-13 10:00:00,40.75,41.04,40.72,40.92,401400.0,32.1822,32.4112,32.1585,32.3165,401400.0
2014-11-13 10:30:00,40.93,41.16,40.93,41.1,313200.0,32.3244,32.506,32.3244,32.4586,313200.0
2014-11-13 11:00:00,41.1,41.16,40.94,41.15,302400.0,32.4586,32.506,32.3323,32.4981,302400.0
2014-11-13 11:30:00,41.14,41.16,40.87,40.88,145900.0,32.4902,32.506,32.277,32.2849,145900.0
2014-11-13 12:00:00,40.88,41.02,40.84,40.97,103400.0,32.2849,32.3954,32.2533,32.356,103400.0
2014-11-13 12:30:00,40.96,40.99,40.91,40.97,126100.0,32.3481,32.3717,32.3086,32.356,126100.0
2014-11-13 13:00:00,40.97,41.01,40.77,40.85,100300.0,32.356,32.3875,32.198,32.2612,100300.0
2014-11-13 13:30:00,40.86,41.01,40.73,40.99,180500.0,32.2691,32.3875,32.1664,32.3717,180500.0
2014-11-13 14:00:00,40.99,41.36,40.99,41.22,310300.0,32.3717,32.664,32.3717,32.5534,310300.0
2014-11-13 14:30:00,41.21,41.22,40.85,40.89,278100.0,32.5455,32.5534,32.2612,32.2928,278100.0
2014-11-13 15:00:00,40.88,41.13,40.84,41.05,362700.0,32.2849,32.4823,32.2533,32.4191,362700.0
2014-11-13 15:30:00,41.05,41.22,41.04,41.18,614000.0,32.4191,32.5534,32.4112,32.5218,614000.0
2014-11-14 09:30:00,41.18,41.24,40.6,40.6,261200.0,32.5218,32.5692,32.0637,32.0637,261200.0
2014-11-14 10:00:00,40.6,40.82,40.45,40.73,371300.0,32.0637,32.2375,31.9453,32.1664,371300.0
2014-11-14 10:30:00,40.72,40.98,40.68,40.84,320900.0,32.1585,32.3638,32.1269,32.2533,320900.0
2014-11-14 11:00:00,40.84,40.88,40.75,40.84,218700.0,32.2533,32.2849,32.1822,32.2533,218700.0
2014-11-14 11:30:00,40.85,40.98,40.85,40.98,125200.0,32.2612,32.3638,32.2612,32.3638,125200.0
2014-11-14 12:00:00,40.98,41.0,40.89,40.98,110700.0,32.3638,32.3796,32.2928,32.3638,110700.0
2014-11-14 12:30:00,40.98,41.0,40.72,40.72,136700.0,32.3638,32.3796,32.1585,32.1585,136700.0
2014-11-14 13:00:00,40.71,40.93,40.66,40.75,177100.0,32.1506,32.3244,32.1111,32.1822,177100.0
2014-11-14 13:30:00,40.75,40.8,40.59,40.6,99000.0,32.1822,32.2217,32.0558,32.0637,99000.0
2014-11-14 14:00:00,40.6,40.66,40.52,40.54,189100.0,32.0637,32.1111,32.0006,32.0164,189100.0
2014-11-14 14:30:00,40.54,40.54,40.32,40.39,348800.0,32.0164,32.0164,31.8426,31.8979,348800.0
2014-11-14 15:00:00,40.39,40.57,40.38,40.51,316100.0,31.8979,32.0401,31.89,31.9927,316100.0
2014-11-14 15:30:00,40.5,40.73,40.42,40.65,825200.0,31.9848,32.1664,31.9216,32.1032,825200.0
2014-11-17 09:30:00,42.35,42.7,41.51,41.52,1856900.0,33.4458,33.7222,32.7824,32.7903,1856900.0
2014-11-17 10:00:00,41.53,42.43,41.53,42.25,776500.0,32.7982,33.509,32.7982,33.3668,776500.0
2014-11-17 10:30:00,42.24,42.75,42.23,42.74,581900.0,33.3589,33.7617,33.351,33.7538,581900.0
2014-11-17 11:00:00,42.73,42.84,42.47,42.62,492000.0,33.7459,33.8328,33.5406,33.659,492000.0
2014-11-17 11:30:00,42.62,42.9,42.5,42.57,364500.0,33.659,33.8802,33.5643,33.6195,364500.0
2014-11-17 12:00:00,42.58,43.03,42.56,42.94,295800.0,33.6274,33.9828,33.6116,33.9118,295800.0
2014-11-17 12:30:00,42.95,43.0,42.76,42.96,261600.0,33.9196,33.9591,33.7696,33.9275,261600.0
2014-11-17 13:00:00,42.96,43.08,42.86,42.88,282400.0,33.9275,34.0223,33.8486,33.8644,282400.0
2014-11-17 13:30:00,42.9,43.0,42.78,42.92,330200.0,33.8802,33.9591,33.7854,33.896,330200.0
2014-11-17 14:00:00,42.94,42.94,42.6,42.63,302000.0,33.9118,33.9118,33.6432,33.6669,302000.0
2014-11-17 14:30:00,42.63,42.81,42.58,42.69,351000.0,33.6669,33.8091,33.6274,33.7143,351000.0
2014-11-17 15:00:00,42.69,42.85,42.52,42.73,503800.0,33.7143,33.8407,33.5801,33.7459,503800.0
2014-11-17 15:30:00,42.73,43.06,42.72,43.01,1124000.0,33.7459,34.0065,33.738,33.967,1124000.0
2014-11-18 09:30:00,43.0,43.35,42.88,42.9,786300.0,33.9591,34.2355,33.8644,33.8802,786300.0
2014-11-18 10:00:00,42.91,43.0,42.71,42.82,507600.0,33.8881,33.9591,33.7301,33.817,507600.0
2014-11-18 10:30:00,42.84,42.84,42.32,42.32,385000.0,33.8328,33.8328,33.4221,33.4221,385000.0
2014-11-18 11:00:00,42.33,42.52,42.23,42.47,552200.0,33.43,33.5801,33.351,33.5406,552200.0
2014-11-18 11:30:00,42.46,42.64,42.32,42.5,417500.0,33.5327,33.6748,33.4221,33.5643,417500.0
2014-11-18 12:00:00,42.5,42.53,42.31,42.31,278300.0,33.5643,33.588,33.4142,33.4142,278300.0
2014-11-18 12:30:00,42.3,42.54,42.29,42.43,267100.0,33.4063,33.5959,33.3984,33.509,267100.0
2014-11-18 13:00:00,42.42,42.48,42.25,42.28,292300.0,33.5011,33.5485,33.3668,33.3905,292300.0
2014-11-18 13:30:00,42.29,42.54,42.17,42.54,409900.0,33.3984,33.5959,33.3036,33.5959,409900.0
2014-11-18 14:00:00,42.54,42.78,42.47,42.5,499200.0,33.5959,33.7854,33.5406,33.5643,499200.0
2014-11-18 14:30:00,42.5,42.73,42.45,42.69,418700.0,33.5643,33.7459,33.5248,33.7143,418700.0
2014-11-18 15:00:00,42.69,42.84,42.55,42.8,372100.0,33.7143,33.8328,33.6038,33.8012,372100.0
2014-11-18 15:30:00,42.8,42.85,42.6,42.66,986300.0,33.8012,33.8407,33.6432,33.6906,986300.0
2014-11-19 09:30:00,42.7,43.22,42.49,43.01,441100.0,33.7222,34.1329,33.5564,33.967,441100.0
2014-11-19 10:00:00,43.01,43.14,42.94,43.1,260500.0,33.967,34.0697,33.9118,34.0381,260500.0
2014-11-19 10:30:00,43.1,43.2,43.0,43.04,528200.0,34.0381,34.1171,33.9591,33.9907,528200.0
2014-11-19 11:00:00,43.04,43.08,42.79,42.81,269400.0,33.9907,34.0223,33.7933,33.8091,269400.0
2014-11-19 11:30:00,42.82,42.93,42.79,42.81,184700.0,33.817,33.9039,33.7933,33.8091,184700.0
2014-11-19 12:00:00,42.81,42.81,42.68,42.69,143600.0,33.8091,33.8091,33.7064,33.7143,143600.0
2014-11-19 12:30:00,42.7,42.93,42.68,42.93,265900.0,33.7222,33.9039,33.7064,33.9039,265900.0
2014-11-19 13:00:00,42.93,42.94,42.8,42.82,112700.0,33.9039,33.9118,33.8012,33.817,112700.0
2014-11-19 13:30:00,42.83,43.17,42.82,43.01,342500.0,33.8249,34.0934,33.817,33.967,342500.0
2014-11-19 14:00:00,43.02,43.2,42.93,43.0,236800.0,33.9749,34.1171,33.9039,33.9591,236800.0
2014-11-19 14:30:00,43.01,43.19,43.0,43.09,288500.0,33.967,34.1092,33.9591,34.0302,288500.0
2014-11-19 15:00:00,43.1,43.12,43.0,43.06,229800.0,34.0381,34.0539,33.9591,34.0065,229800.0
2014-11-19 15:30:00,43.07,43.24,43.03,43.17,747700.0,34.0144,34.1487,33.9828,34.0934,747700.0
2014-11-20 09:30:00,43.0,43.01,42.63,42.81,919400.0,33.9591,33.967,33.6669,33.8091,919400.0
2014-11-20 10:00:00,42.82,43.17,42.82,42.98,322000.0,33.817,34.0934,33.817,33.9433,322000.0
2014-11-20 10:30:00,42.99,43.37,42.98,43.23,344300.0,33.9512,34.2513,33.9433,34.1408,344300.0
2014-11-20 11:00:00,43.22,43.34,43.11,43.24,238300.0,34.1329,34.2277,34.046,34.1487,238300.0
2014-11-20 11:30:00,43.24,43.25,43.02,43.08,219100.0,34.1487,34.1566,33.9749,34.0223,219100.0
2014-11-20 12:00:00,43.08,43.21,43.06,43.12,193400.0,34.0223,34.125,34.0065,34.0539,193400.0
2014-11-20 12:30:00,43.12,43.12,42.99,43.01,98200.0,34.0539,34.0539,33.9512,33.967,98200.0
2014-11-20 13:00:00,43.01,43.08,42.92,43.01,219600.0,33.967,34.0223,33.896,33.967,219600.0
2014-11-20 13:30:00,43.01,43.03,42.76,42.77,149900.0,33.967,33.9828,33.7696,33.7775,149900.0
2014-11-20 14:00:00,42.77,42.83,42.65,42.75,226300.0,33.7775,33.8249,33.6827,33.7617,226300.0
2014-11-20 14:30:00,42.74,42.81,42.66,42.75,283300.0,33.7538,33.8091,33.6906,33.7617,283300.0
2014-11-20 15:00:00,42.74,42.83,42.69,42.8,280300.0,33.7538,33.8249,33.7143,33.8012,280300.0
2014-11-20 15:30:00,42.81,42.81,42.54,42.54,1047600.0,33.8091,33.8091,33.5959,33.5959,1047600.0
2014-11-21 09:30:00,43.08,43.13,42.38,42.42,439200.0,34.0223,34.0618,33.4695,33.5011,439200.0
2014-11-21 10:00:00,42.43,42.46,42.09,42.23,389600.0,33.509,33.5327,33.2405,33.351,389600.0
2014-11-21 10:30:00,42.23,42.3,42.01,42.09,311200.0,33.351,33.4063,33.1773,33.2405,311200.0
2014-11-21 11:00:00,42.09,42.19,41.97,42.18,327600.0,33.2405,33.3194,33.1457,33.3115,327600.0
2014-11-21 11:30:00,42.18,42.47,42.14,42.39,318800.0,33.3115,33.5406,33.28,33.4774,318800.0
2014-11-21 12:00:00,42.39,42.42,42.24,42.34,217300.0,33.4774,33.5011,33.3589,33.4379,217300.0
2014-11-21 12:30:00,42.32,42.37,42.17,42.26,161300.0,33.4221,33.4616,33.3036,33.3747,161300.0
2014-11-21 13:00:00,42.27,42.41,42.17,42.37,148000.0,33.3826,33.4932,33.3036,33.4616,148000.0
2014-11-21 13:30:00,42.36,42.58,42.34,42.49,190200.0,33.4537,33.6274,33.4379,33.5564,190200.0
2014-11-21 14:00:00,42.48,42.55,42.35,42.44,169100.0,33.5485,33.6038,33.4458,33.5169,169100.0
2014-11-21 14:30:00,42.45,42.52,42.31,42.31,237300.0,33.5248,33.5801,33.4142,33.4142,237300.0
2014-11-21 15:00:00,42.32,42.38,42.26,42.37,582300.0,33.4221,33.4695,33.3747,33.4616,582300.0
2014-11-21 15:30:00,42.37,42.37,42.16,42.23,932400.0,33.4616,33.4616,33.2957,33.351,932400.0
2014-11-24 09:30:00,42.25,42.25,41.69,41.85,429600.0,33.3668,33.3668,32.9246,33.0509,429600.0
2014-11-24 10:00:00,41.86,42.05,41.78,42.0,416900.0,33.0588,33.2089,32.9956,33.1694,416900.0
2014-11-24 10:30:00,41.98,42.04,41.87,41.88,205300.0,33.1536,33.201,33.0667,33.0746,205300.0
2014-11-24 11:00:00,41.88,41.88,41.54,41.63,486300.0,33.0746,33.0746,32.8061,32.8772,486300.0
2014-11-24 11:30:00,41.63,41.63,41.54,41.55,362900.0,32.8772,32.8772,32.8061,32.814,362900.0
2014-11-24 12:00:00,41.54,41.8,41.46,41.76,538500.0,32.8061,33.0114,32.7429,32.9799,538500.0
2014-11-24 12:30:00,41.77,41.82,41.55,41.58,272800.0,32.9877,33.0272,32.814,32.8377,272800.0
2014-11-24 13:00:00,41.57,41.73,41.5,41.63,371600.0,32.8298,32.9562,32.7745,32.8772,371600.0
2014-11-24 13:30:00,41.61,41.64,41.42,41.57,394600.0,32.8614,32.8851,32.7113,32.8298,394600.0
2014-11-24 14:00:00,41.57,41.6,41.44,41.46,338600.0,32.8298,32.8535,32.7271,32.7429,338600.0
2014-11-24 14:30:00,41.45,41.5,41.32,41.33,336100.0,32.735,32.7745,32.6324,32.6403,336100.0
2014-11-24 15:00:00,41.32,41.43,41.2,41.25,636800.0,32.6324,32.7192,32.5376,32.5771,636800.0
2014-11-24 15:30:00,41.25,41.3,41.16,41.25,1760900.0,32.5771,32.6166,32.506,32.5771,1760900.0
2014-11-25 09:30:00,41.25,41.6,41.23,41.55,590000.0,32.5771,32.8535,32.5613,32.814,590000.0
2014-11-25 10:00:00,41.54,41.74,41.28,41.31,706500.0,32.8061,32.9641,32.6008,32.6245,706500.0
2014-11-25 10:30:00,41.31,41.65,41.29,41.57,583600.0,32.6245,32.893,32.6087,32.8298,583600.0
2014-11-25 11:00:00,41.57,41.57,41.31,41.32,255800.0,32.8298,32.8298,32.6245,32.6324,255800.0
2014-11-25 11:30:00,41.32,41.35,41.27,41.31,219000.0,32.6324,32.6561,32.5929,32.6245,219000.0
2014-11-25 12:00:00,41.32,41.38,41.31,41.32,173000.0,32.6324,32.6797,32.6245,32.6324,173000.0
2014-11-25 12:30:00,41.32,41.43,41.28,41.39,207400.0,32.6324,32.7192,32.6008,32.6876,207400.0
2014-11-25 13:00:00,41.38,41.39,41.22,41.3,204000.0,32.6797,32.6876,32.5534,32.6166,204000.0
2014-11-25 13:30:00,41.31,41.47,41.29,41.46,206100.0,32.6245,32.7508,32.6087,32.7429,206100.0
2014-11-25 14:00:00,41.45,41.48,41.29,41.43,175000.0,32.735,32.7587,32.6087,32.7192,175000.0
2014-11-25 14:30:00,41.43,41.58,41.42,41.58,194800.0,32.7192,32.8377,32.7113,32.8377,194800.0
2014-11-25 15:00:00,41.57,41.66,41.49,41.54,336900.0,32.8298,32.9009,32.7666,32.8061,336900.0
2014-11-25 15:30:00,41.54,41.55,41.4,41.42,848600.0,32.8061,32.814,32.6955,32.7113,848600.0
2014-11-26 09:30:00,41.58,41.99,41.53,41.82,275700.0,32.9158,33.2403,32.8762,33.1057,275700.0
2014-11-26 10:00:00,41.81,41.98,41.74,41.91,347300.0,33.0978,33.2324,33.0424,33.177,347300.0
2014-11-26 10:30:00,41.9,42.04,41.85,42.02,233900.0,33.1691,33.2799,33.1295,33.2641,233900.0
2014-11-26 11:00:00,42.02,42.06,41.89,41.95,129600.0,33.2641,33.2957,33.1612,33.2087,129600.0
2014-11-26 11:30:00,41.96,42.18,41.95,42.18,137600.0,33.2166,33.3907,33.2087,33.3907,137600.0
2014-11-26 12:00:00,42.17,42.18,42.03,42.1,191400.0,33.3828,33.3907,33.272,33.3274,191400.0
2014-11-26 12:30:00,42.1,42.11,41.99,42.01,130400.0,33.3274,33.3353,33.2403,33.2561,130400.0
2014-11-26 13:00:00,42.01,42.07,41.96,41.97,67200.0,33.2561,33.3036,33.2166,33.2245,67200.0
2014-11-26 13:30:00,41.96,42.09,41.96,42.09,109800.0,33.2166,33.3195,33.2166,33.3195,109800.0
2014-11-26 14:00:00,42.08,42.11,42.0,42.04,78800.0,33.3116,33.3353,33.2482,33.2799,78800.0
2014-11-26 14:30:00,42.04,42.05,41.97,41.99,91700.0,33.2799,33.2878,33.2245,33.2403,91700.0
2014-11-26 15:00:00,41.98,42.0,41.94,41.99,112400.0,33.2324,33.2482,33.2007,33.2403,112400.0
2014-11-26 15:30:00,41.99,42.1,41.97,42.06,395000.0,33.2403,33.3274,33.2245,33.2957,395000.0
2014-11-28 09:30:00,42.2,42.56,42.16,42.46,200500.0,33.4066,33.6915,33.3749,33.6124,200500.0
2014-11-28 10:00:00,42.45,42.46,42.14,42.24,242900.0,33.6045,33.6124,33.3591,33.4382,242900.0
2014-11-28 10:30:00,42.24,42.3,42.1,42.26,102000.0,33.4382,33.4857,33.3274,33.4541,102000.0
2014-11-28 11:00:00,42.27,42.34,42.18,42.25,171700.0,33.462,33.5174,33.3907,33.4461,171700.0
2014-11-28 11:30:00,42.25,42.29,42.18,42.28,79700.0,33.4461,33.4778,33.3907,33.4699,79700.0
2014-11-28 12:00:00,42.27,42.28,42.12,42.16,158700.0,33.462,33.4699,33.3432,33.3749,158700.0
2014-11-28 12:30:00,42.16,42.38,42.15,42.36,352800.0,33.3749,33.5491,33.367,33.5332,352800.0
2014-12-01 09:30:00,42.14,42.53,41.7,41.72,357100.0,33.3591,33.6678,33.0107,33.0266,357100.0
2014-12-01 10:00:00,41.7,41.91,41.63,41.86,162200.0,33.0107,33.177,32.9553,33.1374,162200.0
2014-12-01 10:30:00,41.86,41.99,41.82,41.91,160300.0,33.1374,33.2403,33.1057,33.177,160300.0
2014-12-01 11:00:00,41.9,41.92,41.77,41.86,165400.0,33.1691,33.1849,33.0662,33.1374,165400.0
2014-12-01 11:30:00,41.86,41.87,41.55,41.57,142800.0,33.1374,33.1453,32.892,32.9078,142800.0
2014-12-01 12:00:00,41.55,41.59,41.47,41.52,164000.0,32.892,32.9237,32.8287,32.8683,164000.0
2014-12-01 12:30:00,41.53,41.54,41.23,41.28,227000.0,32.8762,32.8841,32.6387,32.6783,227000.0
2014-12-01 13:00:00,41.28,41.5,41.27,41.4,189500.0,32.6783,32.8524,32.6703,32.7733,189500.0
2014-12-01 13:30:00,41.41,41.43,41.24,41.27,228900.0,32.7812,32.797,32.6466,32.6703,228900.0
2014-12-01 14:00:00,41.28,41.36,41.08,41.16,243900.0,32.6783,32.7416,32.5199,32.5833,243900.0
2014-12-01 14:30:00,41.15,41.32,41.15,41.27,358300.0,32.5754,32.7099,32.5754,32.6703,358300.0
2014-12-01 15:00:00,41.26,41.52,41.24,41.46,312500.0,32.6624,32.8683,32.6466,32.8208,312500.0
2014-12-01 15:30:00,41.47,41.5,41.29,41.31,873600.0,32.8287,32.8524,32.6862,32.702,873600.0
2014-12-02 09:30:00,40.82,41.1,40.33,40.92,817300.0,32.3141,32.5358,31.9262,32.3933,817300.0
2014-12-02 10:00:00,40.91,41.11,40.85,40.92,485900.0,32.3854,32.5437,32.3379,32.3933,485900.0
2014-12-02 10:30:00,40.91,41.12,40.74,40.79,461600.0,32.3854,32.5516,32.2508,32.2904,461600.0
2014-12-02 11:00:00,40.79,41.06,40.76,40.92,294800.0,32.2904,32.5041,32.2666,32.3933,294800.0
2014-12-02 11:30:00,40.91,41.25,40.91,41.09,424700.0,32.3854,32.6545,32.3854,32.5279,424700.0
2014-12-02 12:00:00,41.09,41.11,40.74,40.75,231500.0,32.5279,32.5437,32.2508,32.2587,231500.0
2014-12-02 12:30:00,40.74,41.06,40.72,41.01,252100.0,32.2508,32.5041,32.235,32.4645,252100.0
2014-12-02 13:00:00,41.01,41.12,40.92,41.06,298900.0,32.4645,32.5516,32.3933,32.5041,298900.0
2014-12-02 13:30:00,41.05,41.28,41.03,41.15,507900.0,32.4962,32.6783,32.4804,32.5754,507900.0
2014-12-02 14:00:00,41.14,41.25,41.07,41.25,290000.0,32.5674,32.6545,32.512,32.6545,290000.0
2014-12-02 14:30:00,41.24,41.36,41.16,41.26,313300.0,32.6466,32.7416,32.5833,32.6624,313300.0
2014-12-02 15:00:00,41.25,41.33,41.2,41.33,554300.0,32.6545,32.7178,32.6149,32.7178,554300.0
2014-12-02 15:30:00,41.32,41.35,41.18,41.2,1259400.0,32.7099,32.7337,32.5991,32.6149,1259400.0
2014-12-03 09:30:00,41.26,41.46,40.89,40.9,228500.0,32.6624,32.8208,32.3695,32.3774,228500.0
2014-12-03 10:00:00,40.9,40.98,40.55,40.56,577400.0,32.3774,32.4408,32.1004,32.1083,577400.0
2014-12-03 10:30:00,40.55,40.62,40.35,40.37,611700.0,32.1004,32.1558,31.9421,31.9579,611700.0
2014-12-03 11:00:00,40.37,40.69,40.31,40.68,452200.0,31.9579,32.2112,31.9104,32.2033,452200.0
2014-12-03 11:30:00,40.67,40.79,40.5,40.79,242900.0,32.1954,32.2904,32.0608,32.2904,242900.0
2014-12-03 12:00:00,40.78,41.06,40.78,40.94,233000.0,32.2825,32.5041,32.2825,32.4091,233000.0
2014-12-03 12:30:00,40.94,41.14,40.86,41.11,223500.0,32.4091,32.5674,32.3458,32.5437,223500.0
2014-12-03 13:00:00,41.1,41.22,40.95,40.97,141600.0,32.5358,32.6308,32.417,32.4329,141600.0
2014-12-03 13:30:00,40.97,40.98,40.77,40.82,159700.0,32.4329,32.4408,32.2745,32.3141,159700.0
2014-12-03 14:00:00,40.83,41.07,40.77,41.05,238500.0,32.322,32.512,32.2745,32.4962,238500.0
2014-12-03 14:30:00,41.07,41.3,41.06,41.29,321400.0,32.512,32.6941,32.5041,32.6862,321400.0
2014-12-03 15:00:00,41.29,41.45,41.18,41.44,420900.0,32.6862,32.8128,32.5991,32.8049,420900.0
2014-12-03 15:30:00,41.43,41.56,41.41,41.49,1198000.0,32.797,32.8999,32.7812,32.8445,1198000.0
2014-12-04 09:30:00,41.55,41.74,41.23,41.42,473800.0,32.892,33.0424,32.6387,32.7891,473800.0
2014-12-04 10:00:00,41.41,41.54,41.16,41.18,351100.0,32.7812,32.8841,32.5833,32.5991,351100.0
2014-12-04 10:30:00,41.16,41.24,40.92,41.04,310900.0,32.5833,32.6466,32.3933,32.4883,310900.0
2014-12-04 11:00:00,41.03,41.12,40.95,41.09,234800.0,32.4804,32.5516,32.417,32.5279,234800.0
2014-12-04 11:30:00,41.09,41.15,40.94,41.04,368400.0,32.5279,32.5754,32.4091,32.4883,368400.0
2014-12-04 12:00:00,41.03,41.06,40.84,40.9,247600.0,32.4804,32.5041,32.3299,32.3774,247600.0
2014-12-04 12:30:00,40.9,41.05,40.85,40.87,175000.0,32.3774,32.4962,32.3379,32.3537,175000.0
2014-12-04 13:00:00,40.87,40.9,40.62,40.69,430400.0,32.3537,32.3774,32.1558,32.2112,430400.0
2014-12-04 13:30:00,40.69,40.77,40.56,40.77,273000.0,32.2112,32.2745,32.1083,32.2745,273000.0
2014-12-04 14:00:00,40.77,40.9,40.76,40.89,262200.0,32.2745,32.3774,32.2666,32.3695,262200.0
2014-12-04 14:30:00,40.88,40.95,40.85,40.87,190800.0,32.3616,32.417,32.3379,32.3537,190800.0
2014-12-04 15:00:00,40.87,40.98,40.67,40.69,384600.0,32.3537,32.4408,32.1954,32.2112,384600.0
2014-12-04 15:30:00,40.69,40.78,40.64,40.71,825100.0,32.2112,32.2825,32.1716,32.227,825100.0
2014-12-05 09:30:00,41.07,42.31,40.99,42.0,1235600.0,32.512,33.4936,32.4487,33.2482,1235600.0
2014-12-05 10:00:00,42.0,42.04,41.73,41.76,501100.0,33.2482,33.2799,33.0345,33.0582,501100.0
2014-12-05 10:30:00,41.77,41.85,41.52,41.64,333900.0,33.0662,33.1295,32.8683,32.9632,333900.0
2014-12-05 11:00:00,41.64,41.81,41.64,41.76,402500.0,32.9632,33.0978,32.9632,33.0582,402500.0
2014-12-05 11:30:00,41.75,41.86,41.64,41.65,375100.0,33.0503,33.1374,32.9632,32.9712,375100.0
2014-12-05 12:00:00,41.66,41.71,41.6,41.7,228800.0,32.9791,33.0187,32.9316,33.0107,228800.0
2014-12-05 12:30:00,41.69,41.72,41.62,41.71,258000.0,33.0028,33.0266,32.9474,33.0187,258000.0
2014-12-05 13:00:00,41.7,41.75,41.67,41.73,217600.0,33.0107,33.0503,32.987,33.0345,217600.0
2014-12-05 13:30:00,41.73,41.87,41.71,41.86,395800.0,33.0345,33.1453,33.0187,33.1374,395800.0
2014-12-05 14:00:00,41.86,41.88,41.8,41.86,198600.0,33.1374,33.1532,33.0899,33.1374,198600.0
2014-12-05 14:30:00,41.85,41.86,41.75,41.76,281700.0,33.1295,33.1374,33.0503,33.0582,281700.0
2014-12-05 15:00:00,41.75,41.8,41.75,41.77,444600.0,33.0503,33.0899,33.0503,33.0662,444600.0
2014-12-05 15:30:00,41.77,41.78,41.52,41.65,1211400.0,33.0662,33.0741,32.8683,32.9712,1211400.0
2014-12-08 09:30:00,41.45,41.59,41.35,41.46,374600.0,32.8128,32.9237,32.7337,32.8208,374600.0
2014-12-08 10:00:00,41.46,41.56,41.42,41.47,187800.0,32.8208,32.8999,32.7891,32.8287,187800.0
2014-12-08 10:30:00,41.47,41.85,41.44,41.83,321200.0,32.8287,33.1295,32.8049,33.1137,321200.0
2014-12-08 11:00:00,41.81,41.86,41.68,41.84,176700.0,33.0978,33.1374,32.9949,33.1216,176700.0
2014-12-08 11:30:00,41.84,41.89,41.59,41.59,204000.0,33.1216,33.1612,32.9237,32.9237,204000.0
2014-12-08 12:00:00,41.59,41.6,41.32,41.36,192900.0,32.9237,32.9316,32.7099,32.7416,192900.0
2014-12-08 12:30:00,41.35,41.47,41.3,41.44,163800.0,32.7337,32.8287,32.6941,32.8049,163800.0
2014-12-08 13:00:00,41.43,41.44,41.16,41.18,154900.0,32.797,32.8049,32.5833,32.5991,154900.0
2014-12-08 13:30:00,41.18,41.31,41.12,41.22,258400.0,32.5991,32.702,32.5516,32.6308,258400.0
2014-12-08 14:00:00,41.21,41.23,41.01,41.23,241800.0,32.6228,32.6387,32.4645,32.6387,241800.0
2014-12-08 14:30:00,41.23,41.35,41.23,41.27,248000.0,32.6387,32.7337,32.6387,32.6703,248000.0
2014-12-08 15:00:00,41.26,41.39,41.19,41.38,282300.0,32.6624,32.7653,32.607,32.7574,282300.0
2014-12-08 15:30:00,41.38,41.39,41.26,41.33,599300.0,32.7574,32.7653,32.6624,32.7178,599300.0
2014-12-09 09:30:00,41.05,41.32,41.01,41.24,410100.0,32.4962,32.7099,32.4645,32.6466,410100.0
2014-12-09 10:00:00,41.25,41.25,40.89,41.0,258500.0,32.6545,32.6545,32.3695,32.4566,258500.0
2014-12-09 10:30:00,41.0,41.25,40.95,41.14,309000.0,32.4566,32.6545,32.417,32.5674,309000.0
2014-12-09 11:00:00,41.13,41.19,40.99,41.19,313400.0,32.5595,32.607,32.4487,32.607,313400.0
2014-12-09 11:30:00,41.19,41.25,41.1,41.24,275500.0,32.607,32.6545,32.5358,32.6466,275500.0
2014-12-09 12:00:00,41.23,41.39,41.2,41.35,206700.0,32.6387,32.7653,32.6149,32.7337,206700.0
2014-12-09 12:30:00,41.36,41.45,41.31,41.37,218400.0,32.7416,32.8128,32.702,32.7495,218400.0
2014-12-09 13:00:00,41.37,41.59,41.32,41.37,413700.0,32.7495,32.9237,32.7099,32.7495,413700.0
2014-12-09 13:30:00,41.38,41.6,41.38,41.56,227800.0,32.7574,32.9316,32.7574,32.8999,227800.0
2014-12-09 14:00:00,41.56,41.6,41.43,41.48,202500.0,32.8999,32.9316,32.797,32.8366,202500.0
2014-12-09 14:30:00,41.49,41.55,41.33,41.44,304000.0,32.8445,32.892,32.7178,32.8049,304000.0
2014-12-09 15:00:00,41.44,41.44,41.2,41.22,375100.0,32.8049,32.8049,32.6149,32.6308,375100.0
2014-12-09 15:30:00,41.21,41.26,41.04,41.2,951200.0,32.6228,32.6624,32.4883,32.6149,951200.0
2014-12-10 09:30:00,41.22,41.26,40.78,40.85,295600.0,32.6308,32.6624,32.2825,32.3379,295600.0
2014-12-10 10:00:00,40.86,40.94,40.61,40.93,370800.0,32.3458,32.4091,32.1479,32.4012,370800.0
2014-12-10 10:30:00,40.91,40.97,40.65,40.66,333500.0,32.3854,32.4329,32.1795,32.1875,333500.0
2014-12-10 11:00:00,40.66,40.79,40.56,40.58,263800.0,32.1875,32.2904,32.1083,32.1241,263800.0
2014-12-10 11:30:00,40.56,40.69,40.39,40.57,387400.0,32.1083,32.2112,31.9737,32.1162,387400.0
2014-12-10 12:00:00,40.57,40.77,40.55,40.74,198800.0,32.1162,32.2745,32.1004,32.2508,198800.0
2014-12-10 12:30:00,40.73,40.95,40.72,40.87,194700.0,32.2429,32.417,32.235,32.3537,194700.0
2014-12-10 13:00:00,40.87,41.31,40.82,41.25,333500.0,32.3537,32.702,32.3141,32.6545,333500.0
2014-12-10 13:30:00,41.25,41.27,40.81,40.83,431800.0,32.6545,32.6703,32.3062,32.322,431800.0
2014-12-10 14:00:00,40.83,40.95,40.66,40.68,288900.0,32.322,32.417,32.1875,32.2033,288900.0
2014-12-10 14:30:00,40.68,40.69,40.57,40.58,279000.0,32.2033,32.2112,32.1162,32.1241,279000.0
2014-12-10 15:00:00,40.58,40.88,40.55,40.83,453700.0,32.1241,32.3616,32.1004,32.322,453700.0
2014-12-10 15:30:00,40.83,40.83,40.6,40.61,1639400.0,32.322,32.322,32.14,32.1479,1639400.0
2014-12-11 09:30:00,40.87,41.35,40.78,41.09,317000.0,32.3537,32.7337,32.2825,32.5279,317000.0
2014-12-11 10:00:00,41.08,41.2,40.85,40.96,397500.0,32.5199,32.6149,32.3379,32.4249,397500.0
2014-12-11 10:30:00,40.97,41.22,40.97,41.05,342300.0,32.4329,32.6308,32.4329,32.4962,342300.0
2014-12-11 11:00:00,41.05,41.46,41.05,41.41,400200.0,32.4962,32.8208,32.4962,32.7812,400200.0
2014-12-11 11:30:00,41.43,41.93,41.41,41.77,338700.0,32.797,33.1928,32.7812,33.0662,338700.0
2014-12-11 12:00:00,41.77,41.95,41.7,41.86,313400.0,33.0662,33.2087,33.0107,33.1374,313400.0
2014-12-11 12:30:00,41.85,41.98,41.74,41.92,184100.0,33.1295,33.2324,33.0424,33.1849,184100.0
2014-12-11 13:00:00,41.92,42.19,41.9,42.14,263600.0,33.1849,33.3986,33.1691,33.3591,263600.0
2014-12-11 13:30:00,42.13,42.29,42.04,42.07,329700.0,33.3511,33.4778,33.2799,33.3036,329700.0
2014-12-11 14:00:00,42.05,42.08,41.53,41.59,388700.0,33.2878,33.3116,32.8762,32.9237,388700.0
2014-12-11 14:30:00,41.6,41.67,41.46,41.56,470300.0,32.9316,32.987,32.8208,32.8999,470300.0
2014-12-11 15:00:00,41.55,41.95,41.55,41.88,415100.0,32.892,33.2087,32.892,33.1532,415100.0
2014-12-11 15:30:00,41.88,41.92,41.52,41.73,878800.0,33.1532,33.1849,32.8683,33.0345,878800.0
2014-12-12 09:30:00,41.31,41.81,41.16,41.81,352100.0,32.702,33.0978,32.5833,33.0978,352100.0
2014-12-12 10:00:00,41.79,41.86,41.21,41.26,649200.0,33.082,33.1374,32.6228,32.6624,649200.0
2014-12-12 10:30:00,41.26,41.54,41.25,41.32,258300.0,32.6624,32.8841,32.6545,32.7099,258300.0
2014-12-12 11:00:00,41.33,41.41,41.07,41.07,267900.0,32.7178,32.7812,32.512,32.512,267900.0
2014-12-12 11:30:00,41.07,41.31,41.05,41.18,272700.0,32.512,32.702,32.4962,32.5991,272700.0
2014-12-12 12:00:00,41.19,41.26,41.14,41.21,166400.0,32.607,32.6624,32.5674,32.6228,166400.0
2014-12-12 12:30:00,41.2,41.26,41.06,41.06,238000.0,32.6149,32.6624,32.5041,32.5041,238000.0
2014-12-12 13:00:00,41.06,41.18,40.95,41.13,378900.0,32.5041,32.5991,32.417,32.5595,378900.0
2014-12-12 13:30:00,41.13,41.31,41.06,41.24,238200.0,32.5595,32.702,32.5041,32.6466,238200.0
2014-12-12 14:00:00,41.23,41.32,41.12,41.22,262500.0,32.6387,32.7099,32.5516,32.6308,262500.0
2014-12-12 14:30:00,41.21,41.29,41.14,41.26,247000.0,32.6228,32.6862,32.5674,32.6624,247000.0
2014-12-12 15:00:00,41.25,41.29,41.03,41.05,352300.0,32.6545,32.6862,32.4804,32.4962,352300.0
2014-12-12 15:30:00,41.05,41.07,40.79,40.81,908100.0,32.4962,32.512,32.2904,32.3062,908100.0
2014-12-15 09:30:00,40.98,41.42,40.94,41.4,403700.0,32.4408,32.7891,32.4091,32.7733,403700.0
2014-12-15 10:00:00,41.38,41.52,41.17,41.22,286100.0,32.7574,32.8683,32.5912,32.6308,286100.0
2014-12-15 10:30:00,41.21,41.36,41.07,41.28,795700.0,32.6228,32.7416,32.512,32.6783,795700.0
2014-12-15 11:00:00,41.29,41.29,40.75,40.77,461400.0,32.6862,32.6862,32.2587,32.2745,461400.0
2014-12-15 11:30:00,40.78,40.92,40.59,40.68,492000.0,32.2825,32.3933,32.132,32.2033,492000.0
2014-12-15 12:00:00,40.68,41.0,40.67,40.99,308700.0,32.2033,32.4566,32.1954,32.4487,308700.0
2014-12-15 12:30:00,41.0,41.17,40.91,41.1,154900.0,32.4566,32.5912,32.3854,32.5358,154900.0
2014-12-15 13:00:00,41.08,41.09,40.79,40.95,245100.0,32.5199,32.5279,32.2904,32.417,245100.0
2014-12-15 13:30:00,40.95,41.12,40.87,41.09,313200.0,32.417,32.5516,32.3537,32.5279,313200.0
2014-12-15 14:00:00,41.09,41.34,41.0,41.26,230600.0,32.5279,32.7258,32.4566,32.6624,230600.0
2014-12-15 14:30:00,41.26,41.46,41.17,41.26,382800.0,32.6624,32.8208,32.5912,32.6624,382800.0
2014-12-15 15:00:00,41.26,41.4,41.23,41.27,448100.0,32.6624,32.7733,32.6387,32.6703,448100.0
2014-12-15 15:30:00,41.26,41.44,41.19,41.2,836400.0,32.6624,32.8049,32.607,32.6149,836400.0
2014-12-16 09:30:00,40.98,41.1,40.76,40.76,443700.0,32.4408,32.5358,32.2666,32.2666,443700.0
2014-12-16 10:00:00,40.77,41.05,40.6,41.02,384000.0,32.2745,32.4962,32.14,32.4724,384000.0
2014-12-16 10:30:00,41.02,41.04,40.85,40.95,274600.0,32.4724,32.4883,32.3379,32.417,274600.0
2014-12-16 11:00:00,40.95,41.15,40.83,41.07,292700.0,32.417,32.5754,32.322,32.512,292700.0
2014-12-16 11:30:00,41.07,41.13,40.74,40.78,276200.0,32.512,32.5595,32.2508,32.2825,276200.0
2014-12-16 12:00:00,40.78,40.81,40.51,40.57,284600.0,32.2825,32.3062,32.0687,32.1162,284600.0
2014-12-16 12:30:00,40.57,40.62,40.36,40.36,200800.0,32.1162,32.1558,31.95,31.95,200800.0
2014-12-16 13:00:00,40.37,40.41,40.12,40.24,330800.0,31.9579,31.9896,31.76,31.855,330800.0
2014-12-16 13:30:00,40.23,40.28,39.98,40.0,279000.0,31.8471,31.8866,31.6492,31.665,279000.0
2014-12-16 14:00:00,39.99,40.12,39.91,39.92,420500.0,31.6571,31.76,31.5937,31.6017,420500.0
2014-12-16 14:30:00,39.91,40.01,39.85,40.01,476700.0,31.5937,31.6729,31.5462,31.6729,476700.0
2014-12-16 15:00:00,40.01,40.04,39.88,39.92,446000.0,31.6729,31.6966,31.57,31.6017,446000.0
2014-12-16 15:30:00,39.92,40.0,39.56,39.6,1143200.0,31.6017,31.665,31.3167,31.3483,1143200.0
2014-12-17 09:30:00,39.67,39.87,39.51,39.52,247700.0,31.4037,31.5621,31.2771,31.285,247700.0
2014-12-17 10:00:00,39.53,39.68,39.36,39.52,350600.0,31.2929,31.4117,31.1583,31.285,350600.0
2014-12-17 10:30:00,39.53,39.78,39.52,39.73,233900.0,31.2929,31.4908,31.285,31.4512,233900.0
2014-12-17 11:00:00,39.72,39.75,39.56,39.57,203800.0,31.4433,31.4671,31.3167,31.3246,203800.0
2014-12-17 11:30:00,39.58,39.72,39.51,39.59,263100.0,31.3325,31.4433,31.2771,31.3404,263100.0
2014-12-17 12:00:00,39.6,39.62,39.28,39.28,269100.0,31.3483,31.3642,31.095,31.095,269100.0
2014-12-17 12:30:00,39.29,39.31,39.07,39.2,471900.0,31.1029,31.1188,30.9288,31.0317,471900.0
2014-12-17 13:00:00,39.2,39.39,39.17,39.38,349000.0,31.0317,31.1821,31.0079,31.1742,349000.0
2014-12-17 13:30:00,39.37,39.55,39.32,39.55,324800.0,31.1663,31.3088,31.1267,31.3088,324800.0
2014-12-17 14:00:00,39.55,39.9,39.52,39.61,376700.0,31.3088,31.5858,31.285,31.3563,376700.0
2014-12-17 14:30:00,39.61,39.73,39.28,39.31,475200.0,31.3563,31.4512,31.095,31.1188,475200.0
2014-12-17 15:00:00,39.31,39.52,39.18,39.51,518600.0,31.1188,31.285,31.0159,31.2771,518600.0
2014-12-17 15:30:00,39.51,39.62,39.42,39.45,1178000.0,31.2771,31.3642,31.2058,31.2296,1178000.0
2014-12-18 09:30:00,39.89,39.95,39.26,39.35,562900.0,31.5779,31.6254,31.0792,31.1504,562900.0
2014-12-18 10:00:00,39.35,39.36,38.6,38.62,881600.0,31.1504,31.1583,30.5567,30.5725,881600.0
2014-12-18 10:30:00,38.62,38.96,38.25,38.88,1150600.0,30.5725,30.8417,30.2796,30.7784,1150600.0
2014-12-18 11:00:00,38.87,39.28,38.73,39.26,841800.0,30.7704,31.095,30.6596,31.0792,841800.0
2014-12-18 11:30:00,39.26,39.39,38.96,39.05,647100.0,31.0792,31.1821,30.8417,30.9129,647100.0
2014-12-18 12:00:00,39.06,39.17,38.95,39.01,425400.0,30.9209,31.0079,30.8338,30.8813,425400.0
2014-12-18 12:30:00,39.01,39.25,39.0,39.21,321400.0,30.8813,31.0713,30.8734,31.0396,321400.0
2014-12-18 13:00:00,39.22,39.4,39.2,39.4,314900.0,31.0475,31.19,31.0317,31.19,314900.0
2014-12-18 13:30:00,39.4,39.54,39.29,39.52,366300.0,31.19,31.3008,31.1029,31.285,366300.0
2014-12-18 14:00:00,39.52,39.56,39.31,39.46,418400.0,31.285,31.3167,31.1188,31.2375,418400.0
2014-12-18 14:30:00,39.46,39.53,39.25,39.3,358800.0,31.2375,31.2929,31.0713,31.1108,358800.0
2014-12-18 15:00:00,39.29,39.38,39.25,39.37,466400.0,31.1029,31.1742,31.0713,31.1663,466400.0
2014-12-18 15:30:00,39.37,39.76,39.36,39.74,1370200.0,31.1663,31.475,31.1583,31.4592,1370200.0
2014-12-19 09:30:00,39.67,40.0,39.55,39.76,675000.0,31.4037,31.665,31.3088,31.475,675000.0
2014-12-19 10:00:00,39.76,39.8,39.47,39.75,299900.0,31.475,31.5067,31.2454,31.4671,299900.0
2014-12-19 10:30:00,39.76,39.9,39.66,39.81,262500.0,31.475,31.5858,31.3958,31.5146,262500.0
2014-12-19 11:00:00,39.81,40.06,39.76,40.0,250600.0,31.5146,31.7125,31.475,31.665,250600.0
2014-12-19 11:30:00,39.99,40.27,39.91,40.27,307600.0,31.6571,31.8787,31.5937,31.8787,307600.0
2014-12-19 12:00:00,40.26,40.41,40.19,40.34,277700.0,31.8708,31.9896,31.8154,31.9341,277700.0
2014-12-19 12:30:00,40.34,40.34,40.1,40.14,148700.0,31.9341,31.9341,31.7441,31.7758,148700.0
2014-12-19 13:00:00,40.14,40.24,40.06,40.1,230900.0,31.7758,31.855,31.7125,31.7441,230900.0
2014-12-19 13:30:00,40.1,40.11,40.02,40.04,207500.0,31.7441,31.7521,31.6808,31.6966,207500.0
2014-12-19 14:00:00,40.05,40.19,40.03,40.05,163400.0,31.7046,31.8154,31.6887,31.7046,163400.0
2014-12-19 14:30:00,40.05,40.35,40.03,40.31,311100.0,31.7046,31.9421,31.6887,31.9104,311100.0
2014-12-19 15:00:00,40.31,40.44,40.29,40.41,327000.0,31.9104,32.0133,31.8946,31.9896,327000.0
2014-12-19 15:30:00,40.42,40.49,40.21,40.23,892200.0,31.9975,32.0529,31.8312,31.8471,892200.0
2014-12-22 09:30:00,40.32,40.85,40.2,40.66,332300.0,31.9183,32.3379,31.8233,32.1875,332300.0
2014-12-22 10:00:00,40.64,40.73,40.58,40.59,332000.0,32.1716,32.2429,32.1241,32.132,332000.0
2014-12-22 10:30:00,40.58,40.6,40.46,40.56,195800.0,32.1241,32.14,32.0291,32.1083,195800.0
2014-12-22 11:00:00,40.55,40.55,40.3,40.38,444000.0,32.1004,32.1004,31.9025,31.9658,444000.0
2014-12-22 11:30:00,40.38,40.38,40.18,40.2,297100.0,31.9658,31.9658,31.8075,31.8233,297100.0
2014-12-22 12:00:00,40.2,40.44,40.2,40.4,157100.0,31.8233,32.0133,31.8233,31.9816,157100.0
2014-12-22 12:30:00,40.4,40.5,40.39,40.5,82500.0,31.9816,32.0608,31.9737,32.0608,82500.0
2014-12-22 13:00:00,40.49,40.52,40.44,40.5,124100.0,32.0529,32.0766,32.0133,32.0608,124100.0
2014-12-22 13:30:00,40.5,40.73,40.49,40.68,225100.0,32.0608,32.2429,32.0529,32.2033,225100.0
2014-12-22 14:00:00,40.69,40.85,40.68,40.84,295000.0,32.2112,32.3379,32.2033,32.3299,295000.0
2014-12-22 14:30:00,40.84,40.94,40.84,40.92,208400.0,32.3299,32.4091,32.3299,32.3933,208400.0
2014-12-22 15:00:00,40.91,40.98,40.86,40.97,293000.0,32.3854,32.4408,32.3458,32.4329,293000.0
2014-12-22 15:30:00,40.96,41.0,40.93,40.99,661200.0,32.4249,32.4566,32.4012,32.4487,661200.0
2014-12-23 09:30:00,41.18,41.55,41.09,41.31,395900.0,32.5991,32.892,32.5279,32.702,395900.0
2014-12-23 10:00:00,41.31,41.49,41.25,41.49,263800.0,32.702,32.8445,32.6545,32.8445,263800.0
2014-12-23 10:30:00,41.48,41.56,41.38,41.41,432200.0,32.8366,32.8999,32.7574,32.7812,432200.0
2014-12-23 11:00:00,41.41,41.45,41.35,41.4,289700.0,32.7812,32.8128,32.7337,32.7733,289700.0
2014-12-23 11:30:00,41.4,41.5,41.39,41.48,220500.0,32.7733,32.8524,32.7653,32.8366,220500.0
2014-12-23 12:00:00,41.48,41.6,41.46,41.56,140400.0,32.8366,32.9316,32.8208,32.8999,140400.0
2014-12-23 12:30:00,41.56,41.63,41.52,41.59,94500.0,32.8999,32.9553,32.8683,32.9237,94500.0
2014-12-23 13:00:00,41.59,41.65,41.55,41.65,144200.0,32.9237,32.9712,32.892,32.9712,144200.0
2014-12-23 13:30:00,41.64,41.74,41.61,41.68,127200.0,32.9632,33.0424,32.9395,32.9949,127200.0
2014-12-23 14:00:00,41.68,41.7,41.63,41.68,175700.0,32.9949,33.0107,32.9553,32.9949,175700.0
2014-12-23 14:30:00,41.68,41.76,41.58,41.6,201800.0,32.9949,33.0582,32.9158,32.9316,201800.0
2014-12-23 15:00:00,41.59,41.6,41.33,41.35,391400.0,32.9237,32.9316,32.7178,32.7337,391400.0
2014-12-23 15:30:00,41.34,41.39,41.23,41.24,788800.0,32.7258,32.7653,32.6387,32.6466,788800.0
2014-12-24 09:30:00,41.27,41.36,40.78,40.79,219700.0,32.6703,32.7416,32.2825,32.2904,219700.0
2014-12-24 10:00:00,40.79,40.79,40.48,40.53,229700.0,32.2904,32.2904,32.045,32.0845,229700.0
2014-12-24 10:30:00,40.53,40.54,40.27,40.3,173200.0,32.0845,32.0925,31.8787,31.9025,173200.0
2014-12-24 11:00:00,40.3,40.46,40.28,40.43,175700.0,31.9025,32.0291,31.8866,32.0054,175700.0
2014-12-24 11:30:00,40.43,40.56,40.42,40.54,115500.0,32.0054,32.1083,31.9975,32.0925,115500.0
2014-12-24 12:00:00,40.53,40.57,40.39,40.55,123400.0,32.0845,32.1162,31.9737,32.1004,123400.0
2014-12-24 12:30:00,40.55,40.57,40.31,40.34,279700.0,32.1004,32.1162,31.9104,31.9341,279700.0
2014-12-26 09:30:00,40.38,40.53,40.37,40.47,164900.0,31.9658,32.0845,31.9579,32.037,164900.0
2014-12-26 10:00:00,40.47,40.55,40.32,40.4,160600.0,32.037,32.1004,31.9183,31.9816,160600.0
2014-12-26 10:30:00,40.41,40.41,40.28,40.37,75400.0,31.9896,31.9896,31.8866,31.9579,75400.0
2014-12-26 11:00:00,40.37,40.37,40.21,40.29,64400.0,31.9579,31.9579,31.8312,31.8946,64400.0
2014-12-26 11:30:00,40.28,40.43,40.28,40.36,79900.0,31.8866,32.0054,31.8866,31.95,79900.0
2014-12-26 12:00:00,40.36,40.37,40.3,40.32,34400.0,31.95,31.9579,31.9025,31.9183,34400.0
2014-12-26 12:30:00,40.32,40.39,40.29,40.38,43600.0,31.9183,31.9737,31.8946,31.9658,43600.0
2014-12-26 13:00:00,40.39,40.43,40.33,40.34,54000.0,31.9737,32.0054,31.9262,31.9341,54000.0
2014-12-26 13:30:00,40.35,40.42,40.32,40.37,74100.0,31.9421,31.9975,31.9183,31.9579,74100.0
2014-12-26 14:00:00,40.37,40.37,40.32,40.33,67600.0,31.9579,31.9579,31.9183,31.9262,67600.0
2014-12-26 14:30:00,40.34,40.34,40.23,40.27,127300.0,31.9341,31.9341,31.8471,31.8787,127300.0
2014-12-26 15:00:00,40.28,40.3,40.22,40.24,62300.0,31.8866,31.9025,31.8391,31.855,62300.0
2014-12-26 15:30:00,40.24,40.24,40.14,40.18,282500.0,31.855,31.855,31.7758,31.8075,282500.0
2014-12-29 09:30:00,40.1,40.27,39.5,39.52,310900.0,31.7441,31.8787,31.2692,31.285,310900.0
2014-12-29 10:00:00,39.5,39.64,39.37,39.57,446500.0,31.2692,31.38,31.1663,31.3246,446500.0
2014-12-29 10:30:00,39.58,39.95,39.57,39.95,222700.0,31.3325,31.6254,31.3246,31.6254,222700.0
2014-12-29 11:00:00,39.95,40.03,39.83,39.99,247800.0,31.6254,31.6887,31.5304,31.6571,247800.0
2014-12-29 11:30:00,39.99,40.0,39.84,39.9,192200.0,31.6571,31.665,31.5383,31.5858,192200.0
2014-12-29 12:00:00,39.9,39.98,39.85,39.88,136200.0,31.5858,31.6492,31.5462,31.57,136200.0
2014-12-29 12:30:00,39.89,40.15,39.87,40.14,312600.0,31.5779,31.7837,31.5621,31.7758,312600.0
2014-12-29 13:00:00,40.15,40.28,40.08,40.2,180200.0,31.7837,31.8866,31.7283,31.8233,180200.0
2014-12-29 13:30:00,40.21,40.33,40.1,40.21,163200.0,31.8312,31.9262,31.7441,31.8312,163200.0
2014-12-29 14:00:00,40.21,40.21,40.08,40.11,112400.0,31.8312,31.8312,31.7283,31.7521,112400.0
2014-12-29 14:30:00,40.11,40.22,40.09,40.22,79400.0,31.7521,31.8391,31.7362,31.8391,79400.0
2014-12-29 15:00:00,40.21,40.27,40.16,40.27,129900.0,31.8312,31.8787,31.7916,31.8787,129900.0
2014-12-29 15:30:00,40.27,40.3,40.17,40.22,588900.0,31.8787,31.9025,31.7996,31.8391,588900.0
2014-12-30 09:30:00,40.25,40.3,39.75,39.75,160100.0,31.8629,31.9025,31.4671,31.4671,160100.0
2014-12-30 10:00:00,39.77,40.03,39.75,40.01,145400.0,31.4829,31.6887,31.4671,31.6729,145400.0
2014-12-30 10:30:00,40.01,40.4,40.01,40.4,195600.0,31.6729,31.9816,31.6729,31.9816,195600.0
2014-12-30 11:00:00,40.4,40.66,40.38,40.64,176000.0,31.9816,32.1875,31.9658,32.1716,176000.0
2014-12-30 11:30:00,40.65,40.79,40.6,40.77,136800.0,32.1795,32.2904,32.14,32.2745,136800.0
2014-12-30 12:00:00,40.76,40.83,40.57,40.6,177200.0,32.2666,32.322,32.1162,32.14,177200.0
2014-12-30 12:30:00,40.6,40.71,40.53,40.56,116700.0,32.14,32.227,32.0845,32.1083,116700.0
2014-12-30 13:00:00,40.56,40.8,40.55,40.69,133300.0,32.1083,32.2983,32.1004,32.2112,133300.0
2014-12-30 13:30:00,40.7,40.74,40.54,40.6,97200.0,32.2191,32.2508,32.0925,32.14,97200.0
2014-12-30 14:00:00,40.61,40.65,40.52,40.58,142000.0,32.1479,32.1795,32.0766,32.1241,142000.0
2014-12-30 14:30:00,40.59,40.59,40.45,40.47,266500.0,32.132,32.132,32.0212,32.037,266500.0
2014-12-30 15:00:00,40.46,40.54,40.44,40.47,209100.0,32.0291,32.0925,32.0133,32.037,209100.0
2014-12-30 15:30:00,40.47,40.51,40.42,40.43,325600.0,32.037,32.0687,31.9975,32.0054,325600.0
2014-12-31 09:30:00,40.46,40.83,40.13,40.5,104100.0,32.0291,32.322,31.7679,32.0608,104100.0
2014-12-31 10:00:00,40.49,40.53,40.25,40.31,89000.0,32.0529,32.0845,31.8629,31.9104,89000.0
2014-12-31 10:30:00,40.33,40.53,40.31,40.53,117900.0,31.9262,32.0845,31.9104,32.0845,117900.0
2014-12-31 11:00:00,40.54,40.58,40.41,40.46,128500.0,32.0925,32.1241,31.9896,32.0291,128500.0
2014-12-31 11:30:00,40.46,40.46,40.31,40.39,90700.0,32.0291,32.0291,31.9104,31.9737,90700.0
2014-12-31 12:00:00,40.41,40.41,40.06,40.11,130200.0,31.9896,31.9896,31.7125,31.7521,130200.0
2014-12-31 12:30:00,40.11,40.3,40.11,40.28,69200.0,31.7521,31.9025,31.7521,31.8866,69200.0
2014-12-31 13:00:00,40.29,40.42,40.23,40.41,88100.0,31.8946,31.9975,31.8471,31.9896,88100.0
2014-12-31 13:30:00,40.42,40.5,40.36,40.44,215100.0,31.9975,32.0608,31.95,32.0133,215100.0
2014-12-31 14:00:00,40.44,40.44,40.14,40.19,98500.0,32.0133,32.0133,31.7758,31.8154,98500.0
2014-12-31 14:30:00,40.18,40.29,40.11,40.29,166400.0,31.8075,31.8946,31.7521,31.8946,166400.0
2014-12-31 15:00:00,40.29,40.38,40.22,40.33,165900.0,31.8946,31.9658,31.8391,31.9262,165900.0
2014-12-31 15:30:00,40.34,40.35,40.06,40.08,438400.0,31.9341,31.9421,31.7125,31.7283,438400.0
2015-01-02 09:30:00,40.11,40.48,39.9,40.35,198100.0,31.7521,32.045,31.5858,31.9421,198100.0
2015-01-02 10:00:00,40.37,40.52,40.24,40.47,153200.0,31.9579,32.0766,31.855,32.037,153200.0
2015-01-02 10:30:00,40.47,40.49,40.07,40.27,143300.0,32.037,32.0529,31.7204,31.8787,143300.0
2015-01-02 11:00:00,40.27,40.31,40.0,40.01,158200.0,31.8787,31.9104,31.665,31.6729,158200.0
2015-01-02 11:30:00,40.02,40.07,39.89,39.89,160200.0,31.6808,31.7204,31.5779,31.5779,160200.0
2015-01-02 12:00:00,39.9,40.07,39.88,39.96,193300.0,31.5858,31.7204,31.57,31.6333,193300.0
2015-01-02 12:30:00,39.95,39.98,39.76,39.76,121900.0,31.6254,31.6492,31.475,31.475,121900.0
2015-01-02 13:00:00,39.76,39.77,39.6,39.64,129900.0,31.475,31.4829,31.3483,31.38,129900.0
2015-01-02 13:30:00,39.64,39.88,39.6,39.88,109900.0,31.38,31.57,31.3483,31.57,109900.0
2015-01-02 14:00:00,39.87,39.98,39.83,39.91,117400.0,31.5621,31.6492,31.5304,31.5937,117400.0
2015-01-02 14:30:00,39.93,40.05,39.9,39.92,141400.0,31.6096,31.7046,31.5858,31.6017,141400.0
2015-01-02 15:00:00,39.92,39.95,39.8,39.89,124100.0,31.6017,31.6254,31.5067,31.5779,124100.0
2015-01-02 15:30:00,39.89,40.04,39.86,39.95,565800.0,31.5779,31.6966,31.5542,31.6254,565800.0
2015-01-05 09:30:00,39.75,40.21,39.6,39.82,172100.0,31.4671,31.8312,31.3483,31.5225,172100.0
2015-01-05 10:00:00,39.81,39.98,39.72,39.97,262600.0,31.5146,31.6492,31.4433,31.6412,262600.0
2015-01-05 10:30:00,39.96,39.97,39.64,39.64,287300.0,31.6333,31.6412,31.38,31.38,287300.0
2015-01-05 11:00:00,39.63,39.7,39.48,39.64,187200.0,31.3721,31.4275,31.2533,31.38,187200.0
2015-01-05 11:30:00,39.64,39.86,39.62,39.71,153700.0,31.38,31.5542,31.3642,31.4354,153700.0
2015-01-05 12:00:00,39.71,39.82,39.4,39.41,162500.0,31.4354,31.5225,31.19,31.1979,162500.0
2015-01-05 12:30:00,39.41,39.46,39.1,39.15,240000.0,31.1979,31.2375,30.9525,30.9921,240000.0
2015-01-05 13:00:00,39.16,39.2,39.05,39.13,182500.0,31.0,31.0317,30.9129,30.9763,182500.0
2015-01-05 13:30:00,39.14,39.32,39.14,39.23,136100.0,30.9842,31.1267,30.9842,31.0554,136100.0
2015-01-05 14:00:00,39.22,39.26,39.02,39.1,245300.0,31.0475,31.0792,30.8892,30.9525,245300.0
2015-01-05 14:30:00,39.09,39.11,38.99,39.03,227200.0,30.9446,30.9604,30.8654,30.8971,227200.0
2015-01-05 15:00:00,39.0,39.19,39.0,39.04,246000.0,30.8734,31.0238,30.8734,30.905,246000.0
2015-01-05 15:30:00,39.05,39.21,38.99,39.04,725200.0,30.9129,31.0396,30.8654,30.905,725200.0
2015-01-06 09:30:00,38.96,39.56,38.89,39.46,340000.0,30.8417,31.3167,30.7863,31.2375,340000.0
2015-01-06 10:00:00,39.45,39.68,39.37,39.64,168300.0,31.2296,31.4117,31.1663,31.38,168300.0
2015-01-06 10:30:00,39.65,39.7,39.36,39.43,298200.0,31.3879,31.4275,31.1583,31.2138,298200.0
2015-01-06 11:00:00,39.44,39.45,39.28,39.36,223800.0,31.2217,31.2296,31.095,31.1583,223800.0
2015-01-06 11:30:00,39.36,39.36,39.1,39.22,201100.0,31.1583,31.1583,30.9525,31.0475,201100.0
2015-01-06 12:00:00,39.22,39.23,38.92,39.12,193500.0,31.0475,31.0554,30.81,30.9684,193500.0
2015-01-06 12:30:00,39.12,39.16,38.99,39.14,125500.0,30.9684,31.0,30.8654,30.9842,125500.0
2015-01-06 13:00:00,39.12,39.13,38.89,38.98,119100.0,30.9684,30.9763,30.7863,30.8575,119100.0
2015-01-06 13:30:00,38.98,39.18,38.97,39.18,233400.0,30.8575,31.0159,30.8496,31.0159,233400.0
2015-01-06 14:00:00,39.17,39.26,39.1,39.23,212400.0,31.0079,31.0792,30.9525,31.0554,212400.0
2015-01-06 14:30:00,39.23,39.48,39.17,39.33,263000.0,31.0554,31.2533,31.0079,31.1346,263000.0
2015-01-06 15:00:00,39.34,39.47,39.24,39.46,302000.0,31.1425,31.2454,31.0633,31.2375,302000.0
2015-01-06 15:30:00,39.47,39.48,39.26,39.27,978500.0,31.2454,31.2533,31.0792,31.0871,978500.0
2015-01-07 09:30:00,39.6,40.33,39.57,40.23,285700.0,31.3483,31.9262,31.3246,31.8471,285700.0
2015-01-07 10:00:00,40.23,40.31,39.96,40.13,695600.0,31.8471,31.9104,31.6333,31.7679,695600.0
2015-01-07 10:30:00,40.12,40.17,40.02,40.08,232000.0,31.76,31.7996,31.6808,31.7283,232000.0
2015-01-07 11:00:00,40.09,40.2,39.83,39.92,115600.0,31.7362,31.8233,31.5304,31.6017,115600.0
2015-01-07 11:30:00,39.91,40.03,39.87,40.0,150600.0,31.5937,31.6887,31.5621,31.665,150600.0
2015-01-07 12:00:00,40.0,40.03,39.86,39.92,141800.0,31.665,31.6887,31.5542,31.6017,141800.0
2015-01-07 12:30:00,39.92,39.95,39.82,39.85,144200.0,31.6017,31.6254,31.5225,31.5462,144200.0
2015-01-07 13:00:00,39.84,39.87,39.7,39.73,122900.0,31.5383,31.5621,31.4275,31.4512,122900.0
2015-01-07 13:30:00,39.73,39.8,39.71,39.72,120500.0,31.4512,31.5067,31.4354,31.4433,120500.0
2015-01-07 14:00:00,39.73,39.81,39.61,39.68,192400.0,31.4512,31.5146,31.3563,31.4117,192400.0
2015-01-07 14:30:00,39.68,39.71,39.47,39.52,211900.0,31.4117,31.4354,31.2454,31.285,211900.0
2015-01-07 15:00:00,39.53,39.72,39.52,39.63,191800.0,31.2929,31.4433,31.285,31.3721,191800.0
2015-01-07 15:30:00,39.63,39.75,39.61,39.73,423400.0,31.3721,31.4671,31.3563,31.4512,423400.0
2015-01-08 09:30:00,40.02,40.68,39.94,40.68,332300.0,31.6808,32.2033,31.6175,32.2033,332300.0
2015-01-08 10:00:00,40.69,40.79,40.58,40.66,506400.0,32.2112,32.2904,32.1241,32.1875,506400.0
2015-01-08 10:30:00,40.65,40.77,40.51,40.75,471400.0,32.1795,32.2745,32.0687,32.2587,471400.0
2015-01-08 11:00:00,40.77,41.0,40.75,40.76,307500.0,32.2745,32.4566,32.2587,32.2666,307500.0
2015-01-08 11:30:00,40.76,40.8,40.68,40.79,278300.0,32.2666,32.2983,32.2033,32.2904,278300.0
2015-01-08 12:00:00,40.8,40.84,40.74,40.77,148600.0,32.2983,32.3299,32.2508,32.2745,148600.0
2015-01-08 12:30:00,40.75,40.86,40.74,40.79,122600.0,32.2587,32.3458,32.2508,32.2904,122600.0
2015-01-08 13:00:00,40.78,40.99,40.74,40.95,147600.0,32.2825,32.4487,32.2508,32.417,147600.0
2015-01-08 13:30:00,40.95,40.95,40.78,40.81,178800.0,32.417,32.417,32.2825,32.3062,178800.0
2015-01-08 14:00:00,40.81,40.91,40.78,40.89,161200.0,32.3062,32.3854,32.2825,32.3695,161200.0
2015-01-08 14:30:00,40.89,41.13,40.87,41.11,280700.0,32.3695,32.5595,32.3537,32.5437,280700.0
2015-01-08 15:00:00,41.11,41.18,41.05,41.11,369700.0,32.5437,32.5991,32.4962,32.5437,369700.0
2015-01-08 15:30:00,41.12,41.21,41.02,41.19,1020000.0,32.5516,32.6228,32.4724,32.607,1020000.0
2015-01-09 09:30:00,41.21,41.27,40.63,40.7,227000.0,32.6228,32.6703,32.1637,32.2191,227000.0
2015-01-09 10:00:00,40.7,40.8,40.52,40.61,178000.0,32.2191,32.2983,32.0766,32.1479,178000.0
2015-01-09 10:30:00,40.61,40.72,40.36,40.54,233200.0,32.1479,32.235,31.95,32.0925,233200.0
2015-01-09 11:00:00,40.53,40.53,40.24,40.31,202400.0,32.0845,32.0845,31.855,31.9104,202400.0
2015-01-09 11:30:00,40.31,40.48,40.27,40.39,187100.0,31.9104,32.045,31.8787,31.9737,187100.0
2015-01-09 12:00:00,40.4,40.41,40.16,40.27,161200.0,31.9816,31.9896,31.7916,31.8787,161200.0
2015-01-09 12:30:00,40.27,40.34,40.19,40.23,102100.0,31.8787,31.9341,31.8154,31.8471,102100.0
2015-01-09 13:00:00,40.22,40.43,40.17,40.41,148400.0,31.8391,32.0054,31.7996,31.9896,148400.0
2015-01-09 13:30:00,40.42,40.44,40.1,40.17,252200.0,31.9975,32.0133,31.7441,31.7996,252200.0
2015-01-09 14:00:00,40.2,40.28,40.16,40.18,176100.0,31.8233,31.8866,31.7916,31.8075,176100.0
2015-01-09 14:30:00,40.18,40.5,40.1,40.5,257000.0,31.8075,32.0608,31.7441,32.0608,257000.0
2015-01-09 15:00:00,40.5,40.63,40.42,40.45,226100.0,32.0608,32.1637,31.9975,32.0212,226100.0
2015-01-09 15:30:00,40.45,40.56,40.31,40.35,680700.0,32.0212,32.1083,31.9104,31.9421,680700.0
2015-01-12 09:30:00,40.35,40.39,39.78,39.9,140900.0,31.9421,31.9737,31.4908,31.5858,140900.0
2015-01-12 10:00:00,39.86,39.97,39.69,39.72,198700.0,31.5542,31.6412,31.4196,31.4433,198700.0
2015-01-12 10:30:00,39.71,39.83,39.66,39.83,221900.0,31.4354,31.5304,31.3958,31.5304,221900.0
2015-01-12 11:00:00,39.84,39.89,39.63,39.68,212000.0,31.5383,31.5779,31.3721,31.4117,212000.0
2015-01-12 11:30:00,39.68,39.73,39.59,39.7,106600.0,31.4117,31.4512,31.3404,31.4275,106600.0
2015-01-12 12:00:00,39.68,39.71,39.66,39.71,124700.0,31.4117,31.4354,31.3958,31.4354,124700.0
2015-01-12 12:30:00,39.71,39.75,39.5,39.5,129600.0,31.4354,31.4671,31.2692,31.2692,129600.0
2015-01-12 13:00:00,39.5,39.57,39.46,39.53,108600.0,31.2692,31.3246,31.2375,31.2929,108600.0
2015-01-12 13:30:00,39.54,39.61,39.52,39.52,97800.0,31.3008,31.3563,31.285,31.285,97800.0
2015-01-12 14:00:00,39.52,39.53,39.39,39.41,338400.0,31.285,31.2929,31.1821,31.1979,338400.0
2015-01-12 14:30:00,39.42,39.42,39.15,39.25,331700.0,31.2058,31.2058,30.9921,31.0713,331700.0
2015-01-12 15:00:00,39.26,39.37,39.07,39.09,457200.0,31.0792,31.1663,30.9288,30.9446,457200.0
2015-01-12 15:30:00,39.09,39.16,39.0,39.09,1011100.0,30.9446,31.0,30.8734,30.9446,1011100.0
2015-01-13 09:30:00,39.11,39.21,38.43,38.9,641100.0,30.9604,31.0396,30.4221,30.7942,641100.0
2015-01-13 10:00:00,38.89,38.92,38.69,38.69,399000.0,30.7863,30.81,30.628,30.628,399000.0
2015-01-13 10:30:00,38.69,39.06,38.68,38.91,409500.0,30.628,30.9209,30.62,30.8021,409500.0
2015-01-13 11:00:00,38.92,38.97,38.81,38.87,315600.0,30.81,30.8496,30.723,30.7704,315600.0
2015-01-13 11:30:00,38.88,39.04,38.86,39.04,262400.0,30.7784,30.905,30.7625,30.905,262400.0
2015-01-13 12:00:00,39.03,39.23,39.0,39.05,224400.0,30.8971,31.0554,30.8734,30.9129,224400.0
2015-01-13 12:30:00,39.04,39.12,38.97,39.08,127900.0,30.905,30.9684,30.8496,30.9367,127900.0
2015-01-13 13:00:00,39.08,39.18,38.81,38.85,367700.0,30.9367,31.0159,30.723,30.7546,367700.0
2015-01-13 13:30:00,38.85,38.9,38.55,38.58,435500.0,30.7546,30.7942,30.5171,30.5409,435500.0
2015-01-13 14:00:00,38.57,38.58,38.39,38.46,393600.0,30.533,30.5409,30.3905,30.4459,393600.0
2015-01-13 14:30:00,38.46,38.78,38.44,38.62,307900.0,30.4459,30.6992,30.43,30.5725,307900.0
2015-01-13 15:00:00,38.61,38.77,38.51,38.64,480500.0,30.5646,30.6913,30.4855,30.5884,480500.0
2015-01-13 15:30:00,38.65,38.94,38.63,38.85,677900.0,30.5963,30.8259,30.5805,30.7546,677900.0
2015-01-14 09:30:00,38.52,38.74,38.48,38.68,198500.0,30.4934,30.6675,30.4617,30.62,198500.0
2015-01-14 10:00:00,38.68,38.99,38.54,38.98,205400.0,30.62,30.8654,30.5092,30.8575,205400.0
2015-01-14 10:30:00,38.98,39.14,38.8,39.12,226300.0,30.8575,30.9842,30.715,30.9684,226300.0
2015-01-14 11:00:00,39.11,39.17,38.93,39.15,238400.0,30.9604,31.0079,30.8179,30.9921,238400.0
2015-01-14 11:30:00,39.15,39.23,38.99,39.07,637400.0,30.9921,31.0554,30.8654,30.9288,637400.0
2015-01-14 12:00:00,39.07,39.09,38.86,38.91,177200.0,30.9288,30.9446,30.7625,30.8021,177200.0
2015-01-14 12:30:00,38.9,38.95,38.83,38.91,193000.0,30.7942,30.8338,30.7388,30.8021,193000.0
2015-01-14 13:00:00,38.91,39.19,38.91,39.19,340400.0,30.8021,31.0238,30.8021,31.0238,340400.0
2015-01-14 13:30:00,39.18,39.19,39.04,39.19,534100.0,31.0159,31.0238,30.905,31.0238,534100.0
2015-01-14 14:00:00,39.19,39.43,39.17,39.41,565100.0,31.0238,31.2138,31.0079,31.1979,565100.0
2015-01-14 14:30:00,39.4,39.52,39.33,39.46,572700.0,31.19,31.285,31.1346,31.2375,572700.0
2015-01-14 15:00:00,39.45,39.92,39.43,39.82,863400.0,31.2296,31.6017,31.2138,31.5225,863400.0
2015-01-14 15:30:00,39.83,39.92,39.69,39.85,1553400.0,31.5304,31.6017,31.4196,31.5462,1553400.0
2015-01-15 09:30:00,40.2,40.32,39.85,39.92,305100.0,31.8233,31.9183,31.5462,31.6017,305100.0
2015-01-15 10:00:00,39.92,39.92,39.62,39.79,606600.0,31.6017,31.6017,31.3642,31.4987,606600.0
2015-01-15 10:30:00,39.79,39.88,39.64,39.67,186800.0,31.4987,31.57,31.38,31.4037,186800.0
2015-01-15 11:00:00,39.67,39.9,39.56,39.82,281400.0,31.4037,31.5858,31.3167,31.5225,281400.0
2015-01-15 11:30:00,39.83,40.1,39.82,39.99,305700.0,31.5304,31.7441,31.5225,31.6571,305700.0
2015-01-15 12:00:00,39.98,40.01,39.65,39.76,254800.0,31.6492,31.6729,31.3879,31.475,254800.0
2015-01-15 12:30:00,39.76,39.78,39.54,39.58,300800.0,31.475,31.4908,31.3008,31.3325,300800.0
2015-01-15 13:00:00,39.59,39.9,39.56,39.79,272600.0,31.3404,31.5858,31.3167,31.4987,272600.0
2015-01-15 13:30:00,39.8,40.23,39.79,40.19,406400.0,31.5067,31.8471,31.4987,31.8154,406400.0
2015-01-15 14:00:00,40.18,40.19,39.86,39.93,332900.0,31.8075,31.8154,31.5542,31.6096,332900.0
2015-01-15 14:30:00,39.93,40.37,39.88,40.29,492800.0,31.6096,31.9579,31.57,31.8946,492800.0
2015-01-15 15:00:00,40.29,40.3,40.1,40.26,660300.0,31.8946,31.9025,31.7441,31.8708,660300.0
2015-01-15 15:30:00,40.25,40.43,40.08,40.08,1396600.0,31.8629,32.0054,31.7283,31.7283,1396600.0
2015-01-16 09:30:00,40.1,40.33,39.86,39.89,297700.0,31.7441,31.9262,31.5542,31.5779,297700.0
2015-01-16 10:00:00,39.89,39.93,39.48,39.72,583900.0,31.5779,31.6096,31.2533,31.4433,583900.0
2015-01-16 10:30:00,39.72,40.15,39.71,40.13,216700.0,31.4433,31.7837,31.4354,31.7679,216700.0
2015-01-16 11:00:00,40.14,40.16,39.98,40.02,196800.0,31.7758,31.7916,31.6492,31.6808,196800.0
2015-01-16 11:30:00,40.01,40.2,39.96,40.08,208500.0,31.6729,31.8233,31.6333,31.7283,208500.0
2015-01-16 12:00:00,40.07,40.2,40.05,40.17,141900.0,31.7204,31.8233,31.7046,31.7996,141900.0
2015-01-16 12:30:00,40.18,40.27,40.14,40.17,140000.0,31.8075,31.8787,31.7758,31.7996,140000.0
2015-01-16 13:00:00,40.17,40.3,40.14,40.2,145100.0,31.7996,31.9025,31.7758,31.8233,145100.0
2015-01-16 13:30:00,40.2,40.31,40.16,40.25,180200.0,31.8233,31.9104,31.7916,31.8629,180200.0
2015-01-16 14:00:00,40.25,40.27,40.08,40.1,217200.0,31.8629,31.8787,31.7283,31.7441,217200.0
2015-01-16 14:30:00,40.11,40.15,40.03,40.11,138100.0,31.7521,31.7837,31.6887,31.7521,138100.0
2015-01-16 15:00:00,40.11,40.14,40.04,40.11,262400.0,31.7521,31.7758,31.6966,31.7521,262400.0
2015-01-16 15:30:00,40.11,40.4,40.09,40.37,615000.0,31.7521,31.9816,31.7362,31.9579,615000.0
2015-01-20 09:30:00,40.57,40.75,40.1,40.13,543500.0,32.1162,32.2587,31.7441,31.7679,543500.0
2015-01-20 10:00:00,40.12,40.46,40.03,40.25,288100.0,31.76,32.0291,31.6887,31.8629,288100.0
2015-01-20 10:30:00,40.26,40.3,40.07,40.3,433600.0,31.8708,31.9025,31.7204,31.9025,433600.0
2015-01-20 11:00:00,40.3,40.46,40.27,40.46,442700.0,31.9025,32.0291,31.8787,32.0291,442700.0
2015-01-20 11:30:00,40.45,40.46,40.12,40.14,280600.0,32.0212,32.0291,31.76,31.7758,280600.0
2015-01-20 12:00:00,40.14,40.28,40.13,40.22,177400.0,31.7758,31.8866,31.7679,31.8391,177400.0
2015-01-20 12:30:00,40.22,40.3,40.19,40.27,136700.0,31.8391,31.9025,31.8154,31.8787,136700.0
2015-01-20 13:00:00,40.26,40.27,40.1,40.25,190100.0,31.8708,31.8787,31.7441,31.8629,190100.0
2015-01-20 13:30:00,40.26,40.35,40.25,40.29,263600.0,31.8708,31.9421,31.8629,31.8946,263600.0
2015-01-20 14:00:00,40.29,40.31,40.2,40.21,304700.0,31.8946,31.9104,31.8233,31.8312,304700.0
2015-01-20 14:30:00,40.22,40.32,40.21,40.29,242300.0,31.8391,31.9183,31.8312,31.8946,242300.0
2015-01-20 15:00:00,40.29,40.31,40.27,40.27,258800.0,31.8946,31.9104,31.8787,31.8787,258800.0
2015-01-20 15:30:00,40.28,40.36,40.24,40.32,636800.0,31.8866,31.95,31.855,31.9183,636800.0
2015-01-21 09:30:00,40.09,40.53,39.96,40.46,248100.0,31.7362,32.0845,31.6333,32.0291,248100.0
2015-01-21 10:00:00,40.48,40.65,40.35,40.57,267900.0,32.045,32.1795,31.9421,32.1162,267900.0
2015-01-21 10:30:00,40.57,40.65,40.42,40.5,464700.0,32.1162,32.1795,31.9975,32.0608,464700.0
2015-01-21 11:00:00,40.52,40.58,40.22,40.22,487000.0,32.0766,32.1241,31.8391,31.8391,487000.0
2015-01-21 11:30:00,40.26,40.46,40.25,40.35,118100.0,31.8708,32.0291,31.8629,31.9421,118100.0
2015-01-21 12:00:00,40.34,40.54,40.32,40.52,124900.0,31.9341,32.0925,31.9183,32.0766,124900.0
2015-01-21 12:30:00,40.53,40.59,40.42,40.47,98500.0,32.0845,32.132,31.9975,32.037,98500.0
2015-01-21 13:00:00,40.46,40.57,40.38,40.38,110700.0,32.0291,32.1162,31.9658,31.9658,110700.0
2015-01-21 13:30:00,40.38,40.47,40.28,40.33,109000.0,31.9658,32.037,31.8866,31.9262,109000.0
2015-01-21 14:00:00,40.32,40.44,40.3,40.4,119500.0,31.9183,32.0133,31.9025,31.9816,119500.0
2015-01-21 14:30:00,40.4,40.54,40.33,40.5,233300.0,31.9816,32.0925,31.9262,32.0608,233300.0
2015-01-21 15:00:00,40.5,40.64,40.45,40.58,211700.0,32.0608,32.1716,32.0212,32.1241,211700.0
2015-01-21 15:30:00,40.58,40.78,40.53,40.72,559500.0,32.1241,32.2825,32.0845,32.235,559500.0
2015-01-22 09:30:00,40.96,40.98,40.48,40.83,252500.0,32.4249,32.4408,32.045,32.322,252500.0
2015-01-22 10:00:00,40.82,41.2,40.79,41.05,234000.0,32.3141,32.6149,32.2904,32.4962,234000.0
2015-01-22 10:30:00,41.05,41.15,40.95,41.0,365500.0,32.4962,32.5754,32.417,32.4566,365500.0
2015-01-22 11:00:00,41.0,41.05,40.82,40.86,166000.0,32.4566,32.4962,32.3141,32.3458,166000.0
2015-01-22 11:30:00,40.87,40.98,40.82,40.98,221000.0,32.3537,32.4408,32.3141,32.4408,221000.0
2015-01-22 12:00:00,40.98,41.0,40.89,40.93,180900.0,32.4408,32.4566,32.3695,32.4012,180900.0
2015-01-22 12:30:00,40.92,40.93,40.76,40.82,149200.0,32.3933,32.4012,32.2666,32.3141,149200.0
2015-01-22 13:00:00,40.83,40.91,40.76,40.8,120400.0,32.322,32.3854,32.2666,32.2983,120400.0
2015-01-22 13:30:00,40.8,41.07,40.73,40.92,292600.0,32.2983,32.512,32.2429,32.3933,292600.0
2015-01-22 14:00:00,40.92,41.0,40.84,40.92,184600.0,32.3933,32.4566,32.3299,32.3933,184600.0
2015-01-22 14:30:00,40.93,41.07,40.92,41.03,202200.0,32.4012,32.512,32.3933,32.4804,202200.0
2015-01-22 15:00:00,41.03,41.15,41.03,41.07,251900.0,32.4804,32.5754,32.4804,32.512,251900.0
2015-01-22 15:30:00,41.07,41.12,41.01,41.12,550800.0,32.512,32.5516,32.4645,32.5516,550800.0
2015-01-23 09:30:00,41.0,41.21,40.9,41.14,250800.0,32.4566,32.6228,32.3774,32.5674,250800.0
2015-01-23 10:00:00,41.14,41.31,41.02,41.2,279600.0,32.5674,32.702,32.4724,32.6149,279600.0
2015-01-23 10:30:00,41.2,41.2,41.01,41.13,184500.0,32.6149,32.6149,32.4645,32.5595,184500.0
2015-01-23 11:00:00,41.11,41.34,41.09,41.29,192600.0,32.5437,32.7258,32.5279,32.6862,192600.0
2015-01-23 11:30:00,41.28,41.29,41.15,41.24,118500.0,32.6783,32.6862,32.5754,32.6466,118500.0
2015-01-23 12:00:00,41.22,41.52,41.19,41.47,258100.0,32.6308,32.8683,32.607,32.8287,258100.0
2015-01-23 12:30:00,41.46,41.47,41.34,41.39,97300.0,32.8208,32.8287,32.7258,32.7653,97300.0
2015-01-23 13:00:00,41.39,41.48,41.33,41.42,130400.0,32.7653,32.8366,32.7178,32.7891,130400.0
2015-01-23 13:30:00,41.42,41.46,41.34,41.38,147600.0,32.7891,32.8208,32.7258,32.7574,147600.0
2015-01-23 14:00:00,41.37,41.4,41.3,41.34,259400.0,32.7495,32.7733,32.6941,32.7258,259400.0
2015-01-23 14:30:00,41.35,41.35,41.21,41.28,191500.0,32.7337,32.7337,32.6228,32.6783,191500.0
2015-01-23 15:00:00,41.28,41.39,41.21,41.36,305100.0,32.6783,32.7653,32.6228,32.7416,305100.0
2015-01-23 15:30:00,41.35,41.37,41.25,41.27,574500.0,32.7337,32.7495,32.6545,32.6703,574500.0
2015-01-26 09:30:00,41.27,41.28,40.8,41.28,432300.0,32.6703,32.6783,32.2983,32.6783,432300.0
2015-01-26 10:00:00,41.29,41.36,41.1,41.36,215500.0,32.6862,32.7416,32.5358,32.7416,215500.0
2015-01-26 10:30:00,41.36,41.37,41.2,41.2,335500.0,32.7416,32.7495,32.6149,32.6149,335500.0
2015-01-26 11:00:00,41.21,41.24,41.01,41.1,353500.0,32.6228,32.6466,32.4645,32.5358,353500.0
2015-01-26 11:30:00,41.11,41.19,41.07,41.15,248300.0,32.5437,32.607,32.512,32.5754,248300.0
2015-01-26 12:00:00,41.15,41.54,41.11,41.54,218700.0,32.5754,32.8841,32.5437,32.8841,218700.0
2015-01-26 12:30:00,41.54,41.55,41.29,41.47,150000.0,32.8841,32.892,32.6862,32.8287,150000.0
2015-01-26 13:00:00,41.47,41.47,41.2,41.26,110800.0,32.8287,32.8287,32.6149,32.6624,110800.0
2015-01-26 13:30:00,41.27,41.44,41.24,41.38,126900.0,32.6703,32.8049,32.6466,32.7574,126900.0
2015-01-26 14:00:00,41.38,41.41,41.29,41.4,133800.0,32.7574,32.7812,32.6862,32.7733,133800.0
2015-01-26 14:30:00,41.4,41.47,41.29,41.39,114700.0,32.7733,32.8287,32.6862,32.7653,114700.0
2015-01-26 15:00:00,41.39,41.41,41.22,41.29,253200.0,32.7653,32.7812,32.6308,32.6862,253200.0
2015-01-26 15:30:00,41.28,41.34,41.21,41.31,440300.0,32.6783,32.7258,32.6228,32.702,440300.0
2015-01-27 09:30:00,41.07,41.17,40.73,41.04,476000.0,32.512,32.5912,32.2429,32.4883,476000.0
2015-01-27 10:00:00,41.0,41.2,40.89,40.9,228900.0,32.4566,32.6149,32.3695,32.3774,228900.0
2015-01-27 10:30:00,40.9,40.92,40.76,40.78,191400.0,32.3774,32.3933,32.2666,32.2825,191400.0
2015-01-27 11:00:00,40.78,40.79,40.6,40.72,297300.0,32.2825,32.2904,32.14,32.235,297300.0
2015-01-27 11:30:00,40.72,40.76,40.53,40.54,251500.0,32.235,32.2666,32.0845,32.0925,251500.0
2015-01-27 12:00:00,40.55,40.74,40.51,40.7,204200.0,32.1004,32.2508,32.0687,32.2191,204200.0
2015-01-27 12:30:00,40.71,40.79,40.7,40.75,167300.0,32.227,32.2904,32.2191,32.2587,167300.0
2015-01-27 13:00:00,40.75,40.88,40.71,40.85,175300.0,32.2587,32.3616,32.227,32.3379,175300.0
2015-01-27 13:30:00,40.84,40.96,40.79,40.93,171200.0,32.3299,32.4249,32.2904,32.4012,171200.0
2015-01-27 14:00:00,40.94,41.14,40.94,41.09,156900.0,32.4091,32.5674,32.4091,32.5279,156900.0
2015-01-27 14:30:00,41.1,41.17,41.04,41.08,201600.0,32.5358,32.5912,32.4883,32.5199,201600.0
2015-01-27 15:00:00,41.09,41.14,40.92,40.92,266000.0,32.5279,32.5674,32.3933,32.3933,266000.0
2015-01-27 15:30:00,40.92,41.08,40.89,41.06,582200.0,32.3933,32.5199,32.3695,32.5041,582200.0
2015-01-28 09:30:00,41.2,41.2,40.93,41.09,209500.0,32.6149,32.6149,32.4012,32.5279,209500.0
2015-01-28 10:00:00,41.08,41.12,40.96,40.99,330900.0,32.5199,32.5516,32.4249,32.4487,330900.0
2015-01-28 10:30:00,40.99,41.01,40.72,40.75,343300.0,32.4487,32.4645,32.235,32.2587,343300.0
2015-01-28 11:00:00,40.75,40.81,40.73,40.8,411600.0,32.2587,32.3062,32.2429,32.2983,411600.0
2015-01-28 11:30:00,40.8,40.87,40.62,40.69,381900.0,32.2983,32.3537,32.1558,32.2112,381900.0
2015-01-28 12:00:00,40.69,40.8,40.58,40.7,159000.0,32.2112,32.2983,32.1241,32.2191,159000.0
2015-01-28 12:30:00,40.71,40.71,40.59,40.62,121600.0,32.227,32.227,32.132,32.1558,121600.0
2015-01-28 13:00:00,40.61,40.63,40.41,40.41,129600.0,32.1479,32.1637,31.9896,31.9896,129600.0
2015-01-28 13:30:00,40.41,40.54,40.4,40.45,108500.0,31.9896,32.0925,31.9816,32.0212,108500.0
2015-01-28 14:00:00,40.46,40.65,40.42,40.5,272200.0,32.0291,32.1795,31.9975,32.0608,272200.0
2015-01-28 14:30:00,40.5,40.54,40.19,40.52,414800.0,32.0608,32.0925,31.8154,32.0766,414800.0
2015-01-28 15:00:00,40.52,40.66,40.34,40.42,366500.0,32.0766,32.1875,31.9341,31.9975,366500.0
2015-01-28 15:30:00,40.41,40.43,40.13,40.17,595600.0,31.9896,32.0054,31.7679,31.7996,595600.0
2015-01-29 09:30:00,40.17,40.18,39.47,39.78,706600.0,31.7996,31.8075,31.2454,31.4908,706600.0
2015-01-29 10:00:00,39.76,39.81,39.57,39.75,492900.0,31.475,31.5146,31.3246,31.4671,492900.0
2015-01-29 10:30:00,39.75,39.76,39.52,39.6,310500.0,31.4671,31.475,31.285,31.3483,310500.0
2015-01-29 11:00:00,39.61,39.69,39.48,39.61,274300.0,31.3563,31.4196,31.2533,31.3563,274300.0
2015-01-29 11:30:00,39.61,39.67,39.54,39.61,267500.0,31.3563,31.4037,31.3008,31.3563,267500.0
2015-01-29 12:00:00,39.62,39.9,39.61,39.8,295400.0,31.3642,31.5858,31.3563,31.5067,295400.0
2015-01-29 12:30:00,39.8,40.01,39.76,39.92,192600.0,31.5067,31.6729,31.475,31.6017,192600.0
2015-01-29 13:00:00,39.91,39.92,39.74,39.87,340500.0,31.5937,31.6017,31.4592,31.5621,340500.0
2015-01-29 13:30:00,39.88,40.12,39.86,40.05,293100.0,31.57,31.76,31.5542,31.7046,293100.0
2015-01-29 14:00:00,40.05,40.06,39.92,40.04,149400.0,31.7046,31.7125,31.6017,31.6966,149400.0
2015-01-29 14:30:00,40.04,40.11,39.91,40.02,297700.0,31.6966,31.7521,31.5937,31.6808,297700.0
2015-01-29 15:00:00,40.02,40.11,39.94,40.02,369200.0,31.6808,31.7521,31.6175,31.6808,369200.0
2015-01-29 15:30:00,40.02,40.27,40.02,40.21,1436800.0,31.6808,31.8787,31.6808,31.8312,1436800.0
2015-01-30 09:30:00,41.49,42.0,40.0,40.03,2286800.0,32.8445,33.2482,31.665,31.6887,2286800.0
2015-01-30 10:00:00,40.04,40.26,39.27,39.38,1320900.0,31.6966,31.8708,31.0871,31.1742,1320900.0
2015-01-30 10:30:00,39.38,40.06,39.34,39.98,548000.0,31.1742,31.7125,31.1425,31.6492,548000.0
2015-01-30 11:00:00,40.01,40.07,39.64,39.83,430700.0,31.6729,31.7204,31.38,31.5304,430700.0
2015-01-30 11:30:00,39.83,39.86,39.59,39.79,262300.0,31.5304,31.5542,31.3404,31.4987,262300.0
2015-01-30 12:00:00,39.81,40.01,39.57,39.96,387300.0,31.5146,31.6729,31.3246,31.6333,387300.0
2015-01-30 12:30:00,39.96,39.96,39.47,39.62,293600.0,31.6333,31.6333,31.2454,31.3642,293600.0
2015-01-30 13:00:00,39.61,39.77,39.56,39.65,137500.0,31.3563,31.4829,31.3167,31.3879,137500.0
2015-01-30 13:30:00,39.64,39.82,39.5,39.8,246400.0,31.38,31.5225,31.2692,31.5067,246400.0
2015-01-30 14:00:00,39.8,39.94,39.71,39.94,216400.0,31.5067,31.6175,31.4354,31.6175,216400.0
2015-01-30 14:30:00,39.93,39.96,39.48,39.54,447400.0,31.6096,31.6333,31.2533,31.3008,447400.0
2015-01-30 15:00:00,39.53,39.58,39.09,39.2,915300.0,31.2929,31.3325,30.9446,31.0317,915300.0
2015-01-30 15:30:00,39.19,39.19,38.89,39.03,1255200.0,31.0238,31.0238,30.7863,30.8971,1255200.0
2015-02-02 09:30:00,39.04,39.54,38.51,39.25,715200.0,30.905,31.3008,30.4855,31.0713,715200.0
2015-02-02 10:00:00,39.23,39.31,38.9,39.16,422200.0,31.0554,31.1188,30.7942,31.0,422200.0
2015-02-02 10:30:00,39.16,39.46,39.1,39.14,410000.0,31.0,31.2375,30.9525,30.9842,410000.0
2015-02-02 11:00:00,39.13,39.45,39.08,39.3,400500.0,30.9763,31.2296,30.9367,31.1108,400500.0
2015-02-02 11:30:00,39.31,39.45,39.19,39.43,348000.0,31.1188,31.2296,31.0238,31.2138,348000.0
2015-02-02 12:00:00,39.44,39.47,38.93,39.03,421100.0,31.2217,31.2454,30.8179,30.8971,421100.0
2015-02-02 12:30:00,39.04,39.13,38.87,38.87,321300.0,30.905,30.9763,30.7704,30.7704,321300.0
2015-02-02 13:00:00,38.88,39.16,38.81,39.05,315200.0,30.7784,31.0,30.723,30.9129,315200.0
2015-02-02 13:30:00,39.06,39.1,38.8,38.89,188600.0,30.9209,30.9525,30.715,30.7863,188600.0
2015-02-02 14:00:00,38.88,39.09,38.84,39.09,236000.0,30.7784,30.9446,30.7467,30.9446,236000.0
2015-02-02 14:30:00,39.09,39.1,38.83,38.95,268200.0,30.9446,30.9525,30.7388,30.8338,268200.0
2015-02-02 15:00:00,38.95,39.2,38.94,39.17,270300.0,30.8338,31.0317,30.8259,31.0079,270300.0
2015-02-02 15:30:00,39.16,39.6,39.15,39.55,847900.0,31.0,31.3483,30.9921,31.3088,847900.0
2015-02-03 09:30:00,39.73,39.81,39.24,39.42,494100.0,31.4512,31.5146,31.0633,31.2058,494100.0
2015-02-03 10:00:00,39.42,39.63,39.4,39.63,389700.0,31.2058,31.3721,31.19,31.3721,389700.0
2015-02-03 10:30:00,39.63,39.63,39.22,39.22,534000.0,31.3721,31.3721,31.0475,31.0475,534000.0
2015-02-03 11:00:00,39.22,39.24,39.08,39.2,357300.0,31.0475,31.0633,30.9367,31.0317,357300.0
2015-02-03 11:30:00,39.21,39.21,38.91,38.96,444800.0,31.0396,31.0396,30.8021,30.8417,444800.0
2015-02-03 12:00:00,38.97,39.06,38.87,38.89,242400.0,30.8496,30.9209,30.7704,30.7863,242400.0
2015-02-03 12:30:00,38.89,38.9,38.79,38.84,365100.0,30.7863,30.7942,30.7071,30.7467,365100.0
2015-02-03 13:00:00,38.84,39.01,38.8,38.98,316300.0,30.7467,30.8813,30.715,30.8575,316300.0
2015-02-03 13:30:00,38.98,39.1,38.92,39.05,381900.0,30.8575,30.9525,30.81,30.9129,381900.0
2015-02-03 14:00:00,39.05,39.09,38.98,38.98,332500.0,30.9129,30.9446,30.8575,30.8575,332500.0
2015-02-03 14:30:00,38.99,39.05,38.85,38.9,486900.0,30.8654,30.9129,30.7546,30.7942,486900.0
2015-02-03 15:00:00,38.9,38.97,38.77,38.84,670300.0,30.7942,30.8496,30.6913,30.7467,670300.0
2015-02-03 15:30:00,38.84,38.93,38.78,38.85,1427100.0,30.7467,30.8179,30.6992,30.7546,1427100.0
2015-02-04 09:30:00,38.87,39.32,38.86,39.29,448500.0,30.7704,31.1267,30.7625,31.1029,448500.0
2015-02-04 10:00:00,39.29,39.46,39.29,39.3,241600.0,31.1029,31.2375,31.1029,31.1108,241600.0
2015-02-04 10:30:00,39.3,39.62,39.29,39.48,438500.0,31.1108,31.3642,31.1029,31.2533,438500.0
2015-02-04 11:00:00,39.47,39.58,39.44,39.45,208800.0,31.2454,31.3325,31.2217,31.2296,208800.0
2015-02-04 11:30:00,39.45,39.56,39.35,39.42,199700.0,31.2296,31.3167,31.1504,31.2058,199700.0
2015-02-04 12:00:00,39.41,39.49,39.3,39.42,240000.0,31.1979,31.2613,31.1108,31.2058,240000.0
2015-02-04 12:30:00,39.42,39.49,39.29,39.36,210600.0,31.2058,31.2613,31.1029,31.1583,210600.0
2015-02-04 13:00:00,39.34,39.42,39.32,39.4,162400.0,31.1425,31.2058,31.1267,31.19,162400.0
2015-02-04 13:30:00,39.41,39.45,39.32,39.35,160300.0,31.1979,31.2296,31.1267,31.1504,160300.0
2015-02-04 14:00:00,39.35,39.4,39.27,39.29,185700.0,31.1504,31.19,31.0871,31.1029,185700.0
2015-02-04 14:30:00,39.3,39.35,39.27,39.31,232500.0,31.1108,31.1504,31.0871,31.1188,232500.0
2015-02-04 15:00:00,39.31,39.47,39.3,39.43,322000.0,31.1188,31.2454,31.1108,31.2138,322000.0
2015-02-04 15:30:00,39.44,39.54,39.15,39.24,917400.0,31.2217,31.3008,30.9921,31.0633,917400.0
2015-02-05 09:30:00,39.31,39.64,39.31,39.59,224200.0,31.1188,31.38,31.1188,31.3404,224200.0
2015-02-05 10:00:00,39.59,39.61,39.33,39.48,179000.0,31.3404,31.3563,31.1346,31.2533,179000.0
2015-02-05 10:30:00,39.47,39.54,39.45,39.5,113000.0,31.2454,31.3008,31.2296,31.2692,113000.0
2015-02-05 11:00:00,39.51,39.67,39.49,39.6,250200.0,31.2771,31.4037,31.2613,31.3483,250200.0
2015-02-05 11:30:00,39.61,39.63,39.48,39.49,135700.0,31.3563,31.3721,31.2533,31.2613,135700.0
2015-02-05 12:00:00,39.48,39.72,39.48,39.69,278600.0,31.2533,31.4433,31.2533,31.4196,278600.0
2015-02-05 12:30:00,39.68,39.82,39.66,39.68,131700.0,31.4117,31.5225,31.3958,31.4117,131700.0
2015-02-05 13:00:00,39.69,39.9,39.68,39.83,163600.0,31.4196,31.5858,31.4117,31.5304,163600.0
2015-02-05 13:30:00,39.82,39.94,39.81,39.9,147000.0,31.5225,31.6175,31.5146,31.5858,147000.0
2015-02-05 14:00:00,39.9,40.0,39.86,39.97,176100.0,31.5858,31.665,31.5542,31.6412,176100.0
2015-02-05 14:30:00,39.96,39.99,39.91,39.94,214400.0,31.6333,31.6571,31.5937,31.6175,214400.0
2015-02-05 15:00:00,39.95,39.97,39.91,39.95,261300.0,31.6254,31.6412,31.5937,31.6254,261300.0
2015-02-05 15:30:00,39.96,40.04,39.92,40.0,590100.0,31.6333,31.6966,31.6017,31.665,590100.0
2015-02-06 09:30:00,40.1,40.27,40.04,40.14,284600.0,31.7441,31.8787,31.6966,31.7758,284600.0
2015-02-06 10:00:00,40.16,40.18,40.0,40.0,166000.0,31.7916,31.8075,31.665,31.665,166000.0
2015-02-06 10:30:00,40.0,40.19,39.99,40.08,203800.0,31.665,31.8154,31.6571,31.7283,203800.0
2015-02-06 11:00:00,40.08,40.14,39.98,40.05,224100.0,31.7283,31.7758,31.6492,31.7046,224100.0
2015-02-06 11:30:00,40.05,40.11,39.98,40.0,171700.0,31.7046,31.7521,31.6492,31.665,171700.0
2015-02-06 12:00:00,40.01,40.11,40.0,40.11,161600.0,31.6729,31.7521,31.665,31.7521,161600.0
2015-02-06 12:30:00,40.11,40.25,40.11,40.21,196500.0,31.7521,31.8629,31.7521,31.8312,196500.0
2015-02-06 13:00:00,40.22,40.24,40.01,40.02,91800.0,31.8391,31.855,31.6729,31.6808,91800.0
2015-02-06 13:30:00,40.02,40.08,39.96,39.97,106100.0,31.6808,31.7283,31.6333,31.6412,106100.0
2015-02-06 14:00:00,39.97,39.98,39.81,39.95,179000.0,31.6412,31.6492,31.5146,31.6254,179000.0
2015-02-06 14:30:00,39.96,40.0,39.79,39.79,142600.0,31.6333,31.665,31.4987,31.4987,142600.0
2015-02-06 15:00:00,39.79,39.81,39.61,39.63,214900.0,31.4987,31.5146,31.3563,31.3721,214900.0
2015-02-06 15:30:00,39.62,39.77,39.6,39.76,500600.0,31.3642,31.4829,31.3483,31.475,500600.0
2015-02-09 09:30:00,39.54,39.82,39.43,39.78,245500.0,31.3008,31.5225,31.2138,31.4908,245500.0
2015-02-09 10:00:00,39.79,39.81,39.62,39.62,284400.0,31.4987,31.5146,31.3642,31.3642,284400.0
2015-02-09 10:30:00,39.62,39.74,39.54,39.61,157000.0,31.3642,31.4592,31.3008,31.3563,157000.0
2015-02-09 11:00:00,39.61,39.79,39.6,39.79,117800.0,31.3563,31.4987,31.3483,31.4987,117800.0
2015-02-09 11:30:00,39.79,39.81,39.64,39.7,93200.0,31.4987,31.5146,31.38,31.4275,93200.0
2015-02-09 12:00:00,39.71,39.82,39.69,39.82,136400.0,31.4354,31.5225,31.4196,31.5225,136400.0
2015-02-09 12:30:00,39.82,39.89,39.78,39.83,85400.0,31.5225,31.5779,31.4908,31.5304,85400.0
2015-02-09 13:00:00,39.82,39.91,39.76,39.81,86200.0,31.5225,31.5937,31.475,31.5146,86200.0
2015-02-09 13:30:00,39.8,39.81,39.74,39.75,103300.0,31.5067,31.5146,31.4592,31.4671,103300.0
2015-02-09 14:00:00,39.75,39.77,39.67,39.72,141800.0,31.4671,31.4829,31.4037,31.4433,141800.0
2015-02-09 14:30:00,39.73,39.85,39.69,39.79,186700.0,31.4512,31.5462,31.4196,31.4987,186700.0
2015-02-09 15:00:00,39.79,39.8,39.7,39.8,337400.0,31.4987,31.5067,31.4275,31.5067,337400.0
2015-02-09 15:30:00,39.8,39.82,39.69,39.76,472600.0,31.5067,31.5225,31.4196,31.475,472600.0
2015-02-10 09:30:00,40.0,40.25,39.85,40.25,232700.0,31.665,31.8629,31.5462,31.8629,232700.0
2015-02-10 10:00:00,40.27,40.28,40.1,40.14,132300.0,31.8787,31.8866,31.7441,31.7758,132300.0
2015-02-10 10:30:00,40.15,40.21,40.05,40.21,183900.0,31.7837,31.8312,31.7046,31.8312,183900.0
2015-02-10 11:00:00,40.21,40.33,40.15,40.29,271500.0,31.8312,31.9262,31.7837,31.8946,271500.0
2015-02-10 11:30:00,40.3,40.37,40.27,40.27,134900.0,31.9025,31.9579,31.8787,31.8787,134900.0
2015-02-10 12:00:00,40.27,40.35,40.23,40.26,125700.0,31.8787,31.9421,31.8471,31.8708,125700.0
2015-02-10 12:30:00,40.25,40.48,40.24,40.48,123600.0,31.8629,32.045,31.855,32.045,123600.0
2015-02-10 13:00:00,40.47,40.55,40.44,40.47,165800.0,32.037,32.1004,32.0133,32.037,165800.0
2015-02-10 13:30:00,40.48,40.68,40.45,40.66,243900.0,32.045,32.2033,32.0212,32.1875,243900.0
2015-02-10 14:00:00,40.65,40.78,40.65,40.68,350600.0,32.1795,32.2825,32.1795,32.2033,350600.0
2015-02-10 14:30:00,40.69,40.79,40.62,40.79,259100.0,32.2112,32.2904,32.1558,32.2904,259100.0
2015-02-10 15:00:00,40.79,40.79,40.67,40.73,266600.0,32.2904,32.2904,32.1954,32.2429,266600.0
2015-02-10 15:30:00,40.73,40.75,40.66,40.7,567700.0,32.2429,32.2587,32.1875,32.2191,567700.0
2015-02-11 09:30:00,40.71,40.88,40.61,40.65,193600.0,32.227,32.3616,32.1479,32.1795,193600.0
2015-02-11 10:00:00,40.65,40.68,40.46,40.46,221400.0,32.1795,32.2033,32.0291,32.0291,221400.0
2015-02-11 10:30:00,40.47,40.47,40.18,40.32,195500.0,32.037,32.037,31.8075,31.9183,195500.0
2015-02-11 11:00:00,40.32,40.4,40.3,40.38,169200.0,31.9183,31.9816,31.9025,31.9658,169200.0
2015-02-11 11:30:00,40.38,40.4,40.28,40.29,158100.0,31.9658,31.9816,31.8866,31.8946,158100.0
2015-02-11 12:00:00,40.28,40.31,40.22,40.29,105900.0,31.8866,31.9104,31.8391,31.8946,105900.0
2015-02-11 12:30:00,40.3,40.32,40.11,40.13,175200.0,31.9025,31.9183,31.7521,31.7679,175200.0
2015-02-11 13:00:00,40.13,40.19,40.05,40.16,123200.0,31.7679,31.8154,31.7046,31.7916,123200.0
2015-02-11 13:30:00,40.15,40.33,40.11,40.3,161900.0,31.7837,31.9262,31.7521,31.9025,161900.0
2015-02-11 14:00:00,40.3,40.34,40.17,40.18,107100.0,31.9025,31.9341,31.7996,31.8075,107100.0
2015-02-11 14:30:00,40.19,40.34,40.18,40.22,172700.0,31.8154,31.9341,31.8075,31.8391,172700.0
2015-02-11 15:00:00,40.22,40.35,40.19,40.29,304300.0,31.8391,31.9421,31.8154,31.8946,304300.0
2015-02-11 15:30:00,40.3,40.32,40.18,40.23,484700.0,31.9025,31.9183,31.8075,31.8471,484700.0
2015-02-12 09:30:00,40.2,40.34,40.05,40.23,260000.0,31.8233,31.9341,31.7046,31.8471,260000.0
2015-02-12 10:00:00,40.23,40.38,40.22,40.25,214600.0,31.8471,31.9658,31.8391,31.8629,214600.0
2015-02-12 10:30:00,40.27,40.32,40.23,40.3,167400.0,31.8787,31.9183,31.8471,31.9025,167400.0
2015-02-12 11:00:00,40.3,40.53,40.27,40.49,169000.0,31.9025,32.0845,31.8787,32.0529,169000.0
2015-02-12 11:30:00,40.48,40.52,40.35,40.4,228400.0,32.045,32.0766,31.9421,31.9816,228400.0
2015-02-12 12:00:00,40.4,40.43,40.34,40.34,86700.0,31.9816,32.0054,31.9341,31.9341,86700.0
2015-02-12 12:30:00,40.35,40.4,40.27,40.33,136800.0,31.9421,31.9816,31.8787,31.9262,136800.0
2015-02-12 13:00:00,40.33,40.38,40.27,40.38,54700.0,31.9262,31.9658,31.8787,31.9658,54700.0
2015-02-12 13:30:00,40.38,40.42,40.32,40.38,101100.0,31.9658,31.9975,31.9183,31.9658,101100.0
2015-02-12 14:00:00,40.38,40.5,40.37,40.48,121800.0,31.9658,32.0608,31.9579,32.045,121800.0
2015-02-12 14:30:00,40.48,40.81,40.48,40.8,498700.0,32.045,32.3062,32.045,32.2983,498700.0
2015-02-12 15:00:00,40.81,40.81,40.7,40.7,270600.0,32.3062,32.3062,32.2191,32.2191,270600.0
2015-02-12 15:30:00,40.7,40.82,40.65,40.78,640100.0,32.2191,32.3141,32.1795,32.2825,640100.0
2015-02-13 09:30:00,40.74,40.9,40.57,40.85,132000.0,32.2508,32.3774,32.1162,32.3379,132000.0
2015-02-13 10:00:00,40.84,41.0,40.79,40.96,213800.0,32.3299,32.4566,32.2904,32.4249,213800.0
2015-02-13 10:30:00,40.95,41.07,40.84,41.02,246700.0,32.417,32.512,32.3299,32.4724,246700.0
2015-02-13 11:00:00,41.03,41.15,40.86,40.86,357200.0,32.4804,32.5754,32.3458,32.3458,357200.0
2015-02-13 11:30:00,40.86,40.86,40.73,40.79,163100.0,32.3458,32.3458,32.2429,32.2904,163100.0
2015-02-13 12:00:00,40.79,40.8,40.64,40.71,106900.0,32.2904,32.2983,32.1716,32.227,106900.0
2015-02-13 12:30:00,40.7,40.73,40.65,40.69,77200.0,32.2191,32.2429,32.1795,32.2112,77200.0
2015-02-13 13:00:00,40.68,40.9,40.68,40.81,95600.0,32.2033,32.3774,32.2033,32.3062,95600.0
2015-02-13 13:30:00,40.82,40.84,40.66,40.75,183000.0,32.3141,32.3299,32.1875,32.2587,183000.0
2015-02-13 14:00:00,40.75,40.81,40.65,40.65,150000.0,32.2587,32.3062,32.1795,32.1795,150000.0
2015-02-13 14:30:00,40.65,40.68,40.52,40.67,170800.0,32.1795,32.2033,32.0766,32.1954,170800.0
2015-02-13 15:00:00,40.66,40.83,40.66,40.71,282200.0,32.1875,32.322,32.1875,32.227,282200.0
2015-02-13 15:30:00,40.71,40.75,40.64,40.71,586900.0,32.227,32.2587,32.1716,32.227,586900.0
2015-02-17 09:30:00,40.67,40.68,40.31,40.39,175900.0,32.1954,32.2033,31.9104,31.9737,175900.0
2015-02-17 10:00:00,40.4,40.51,40.35,40.48,172900.0,31.9816,32.0687,31.9421,32.045,172900.0
2015-02-17 10:30:00,40.48,40.49,40.3,40.3,128700.0,32.045,32.0529,31.9025,31.9025,128700.0
2015-02-17 11:00:00,40.3,40.35,40.24,40.34,135500.0,31.9025,31.9421,31.855,31.9341,135500.0
2015-02-17 11:30:00,40.35,40.54,40.34,40.51,132600.0,31.9421,32.0925,31.9341,32.0687,132600.0
2015-02-17 12:00:00,40.53,40.67,40.48,40.67,53300.0,32.0845,32.1954,32.045,32.1954,53300.0
2015-02-17 12:30:00,40.67,40.82,40.66,40.82,98900.0,32.1954,32.3141,32.1875,32.3141,98900.0
2015-02-17 13:00:00,40.82,41.0,40.81,40.84,201900.0,32.3141,32.4566,32.3062,32.3299,201900.0
2015-02-17 13:30:00,40.85,40.89,40.74,40.75,58200.0,32.3379,32.3695,32.2508,32.2587,58200.0
2015-02-17 14:00:00,40.75,40.76,40.68,40.68,71800.0,32.2587,32.2666,32.2033,32.2033,71800.0
2015-02-17 14:30:00,40.68,40.74,40.6,40.61,128500.0,32.2033,32.2508,32.14,32.1479,128500.0
2015-02-17 15:00:00,40.61,40.65,40.58,40.63,146400.0,32.1479,32.1795,32.1241,32.1637,146400.0
2015-02-17 15:30:00,40.62,40.64,40.44,40.62,556200.0,32.1558,32.1716,32.0133,32.1558,556200.0
2015-02-18 09:30:00,40.81,40.85,40.35,40.7,255500.0,32.3062,32.3379,31.9421,32.2191,255500.0
2015-02-18 10:00:00,40.7,40.91,40.58,40.59,220800.0,32.2191,32.3854,32.1241,32.132,220800.0
2015-02-18 10:30:00,40.58,40.98,40.57,40.98,229600.0,32.1241,32.4408,32.1162,32.4408,229600.0
2015-02-18 11:00:00,40.98,40.98,40.7,40.76,175400.0,32.4408,32.4408,32.2191,32.2666,175400.0
2015-02-18 11:30:00,40.76,40.79,40.71,40.71,83400.0,32.2666,32.2904,32.227,32.227,83400.0
2015-02-18 12:00:00,40.71,40.84,40.62,40.83,137900.0,32.227,32.3299,32.1558,32.322,137900.0
2015-02-18 12:30:00,40.83,40.83,40.69,40.81,146800.0,32.322,32.322,32.2112,32.3062,146800.0
2015-02-18 13:00:00,40.79,40.91,40.79,40.87,124200.0,32.2904,32.3854,32.2904,32.3537,124200.0
2015-02-18 13:30:00,40.86,40.91,40.81,40.83,83500.0,32.3458,32.3854,32.3062,32.322,83500.0
2015-02-18 14:00:00,40.83,40.95,40.82,40.84,151900.0,32.322,32.417,32.3141,32.3299,151900.0
2015-02-18 14:30:00,40.84,40.92,40.84,40.9,99200.0,32.3299,32.3933,32.3299,32.3774,99200.0
2015-02-18 15:00:00,40.9,41.05,40.89,41.0,188000.0,32.3774,32.4962,32.3695,32.4566,188000.0
2015-02-18 15:30:00,41.0,41.12,40.96,41.11,516600.0,32.4566,32.5516,32.4249,32.5437,516600.0
2015-02-19 09:30:00,41.27,41.36,40.9,41.31,298600.0,32.6703,32.7416,32.3774,32.702,298600.0
2015-02-19 10:00:00,41.31,41.47,41.24,41.47,247700.0,32.702,32.8287,32.6466,32.8287,247700.0
2015-02-19 10:30:00,41.47,41.54,41.29,41.31,295200.0,32.8287,32.8841,32.6862,32.702,295200.0
2015-02-19 11:00:00,41.3,41.31,41.19,41.2,230700.0,32.6941,32.702,32.607,32.6149,230700.0
2015-02-19 11:30:00,41.21,41.45,41.2,41.38,130900.0,32.6228,32.8128,32.6149,32.7574,130900.0
2015-02-19 12:00:00,41.37,41.47,41.35,41.35,98600.0,32.7495,32.8287,32.7337,32.7337,98600.0
2015-02-19 12:30:00,41.36,41.36,41.16,41.22,133600.0,32.7416,32.7416,32.5833,32.6308,133600.0
2015-02-19 13:00:00,41.2,41.2,41.02,41.14,99100.0,32.6149,32.6149,32.4724,32.5674,99100.0
2015-02-19 13:30:00,41.14,41.32,41.12,41.27,88900.0,32.5674,32.7099,32.5516,32.6703,88900.0
2015-02-19 14:00:00,41.28,41.43,41.28,41.29,106600.0,32.6783,32.797,32.6783,32.6862,106600.0
2015-02-19 14:30:00,41.29,41.41,41.21,41.26,126600.0,32.6862,32.7812,32.6228,32.6624,126600.0
2015-02-19 15:00:00,41.27,41.48,41.26,41.39,268200.0,32.6703,32.8366,32.6624,32.7653,268200.0
2015-02-19 15:30:00,41.4,41.4,41.27,41.34,652600.0,32.7733,32.7733,32.6703,32.7258,652600.0
2015-02-20 09:30:00,41.25,41.25,40.8,40.97,234600.0,32.6545,32.6545,32.2983,32.4329,234600.0
2015-02-20 10:00:00,40.95,41.27,40.93,41.27,194900.0,32.417,32.6703,32.4012,32.6703,194900.0
2015-02-20 10:30:00,41.25,41.44,41.18,41.29,191900.0,32.6545,32.8049,32.5991,32.6862,191900.0
2015-02-20 11:00:00,41.29,41.41,41.18,41.35,229400.0,32.6862,32.7812,32.5991,32.7337,229400.0
2015-02-20 11:30:00,41.36,41.4,41.19,41.3,79000.0,32.7416,32.7733,32.607,32.6941,79000.0
2015-02-20 12:00:00,41.3,41.4,41.29,41.35,76800.0,32.6941,32.7733,32.6862,32.7337,76800.0
2015-02-20 12:30:00,41.36,41.4,41.2,41.21,164900.0,32.7416,32.7733,32.6149,32.6228,164900.0
2015-02-20 13:00:00,41.22,41.3,41.21,41.3,154900.0,32.6308,32.6941,32.6228,32.6941,154900.0
2015-02-20 13:30:00,41.3,41.46,41.28,41.41,125500.0,32.6941,32.8208,32.6783,32.7812,125500.0
2015-02-20 14:00:00,41.42,41.53,41.35,41.5,209400.0,32.7891,32.8762,32.7337,32.8524,209400.0
2015-02-20 14:30:00,41.5,41.6,41.33,41.59,178800.0,32.8524,32.9316,32.7178,32.9237,178800.0
2015-02-20 15:00:00,41.59,41.66,41.5,41.56,246100.0,32.9237,32.9791,32.8524,32.8999,246100.0
2015-02-20 15:30:00,41.56,41.7,41.52,41.67,679500.0,32.8999,33.0107,32.8683,32.987,679500.0
2015-02-23 09:30:00,41.68,41.82,41.49,41.66,195800.0,32.9949,33.1057,32.8445,32.9791,195800.0
2015-02-23 10:00:00,41.66,41.66,41.38,41.4,141400.0,32.9791,32.9791,32.7574,32.7733,141400.0
2015-02-23 10:30:00,41.4,41.42,41.33,41.37,93900.0,32.7733,32.7891,32.7178,32.7495,93900.0
2015-02-23 11:00:00,41.37,41.55,41.36,41.54,94400.0,32.7495,32.892,32.7416,32.8841,94400.0
2015-02-23 11:30:00,41.54,41.65,41.52,41.54,69200.0,32.8841,32.9712,32.8683,32.8841,69200.0
2015-02-23 12:00:00,41.55,41.57,41.46,41.52,71200.0,32.892,32.9078,32.8208,32.8683,71200.0
2015-02-23 12:30:00,41.52,41.69,41.5,41.67,111200.0,32.8683,33.0028,32.8524,32.987,111200.0
2015-02-23 13:00:00,41.68,41.73,41.64,41.65,113200.0,32.9949,33.0345,32.9632,32.9712,113200.0
2015-02-23 13:30:00,41.64,41.68,41.48,41.48,195100.0,32.9632,32.9949,32.8366,32.8366,195100.0
2015-02-23 14:00:00,41.48,41.52,41.37,41.46,165800.0,32.8366,32.8683,32.7495,32.8208,165800.0
2015-02-23 14:30:00,41.45,41.48,41.37,41.43,69300.0,32.8128,32.8366,32.7495,32.797,69300.0
2015-02-23 15:00:00,41.42,41.43,41.33,41.37,148100.0,32.7891,32.797,32.7178,32.7495,148100.0
2015-02-23 15:30:00,41.36,41.47,41.32,41.46,540900.0,32.7416,32.8287,32.7099,32.8208,540900.0
2015-02-24 09:30:00,41.44,41.54,41.15,41.15,174400.0,32.8049,32.8841,32.5754,32.5754,174400.0
2015-02-24 10:00:00,41.16,41.34,41.0,41.32,215800.0,32.5833,32.7258,32.4566,32.7099,215800.0
2015-02-24 10:30:00,41.33,41.46,41.22,41.22,207800.0,32.7178,32.8208,32.6308,32.6308,207800.0
2015-02-24 11:00:00,41.23,41.47,41.22,41.4,156700.0,32.6387,32.8287,32.6308,32.7733,156700.0
2015-02-24 11:30:00,41.39,41.45,41.33,41.34,123800.0,32.7653,32.8128,32.7178,32.7258,123800.0
2015-02-24 12:00:00,41.34,41.34,41.18,41.19,125100.0,32.7258,32.7258,32.5991,32.607,125100.0
2015-02-24 12:30:00,41.19,41.19,41.03,41.05,162200.0,32.607,32.607,32.4804,32.4962,162200.0
2015-02-24 13:00:00,41.06,41.25,41.03,41.24,88800.0,32.5041,32.6545,32.4804,32.6466,88800.0
2015-02-24 13:30:00,41.25,41.26,41.17,41.18,90500.0,32.6545,32.6624,32.5912,32.5991,90500.0
2015-02-24 14:00:00,41.18,41.23,41.13,41.22,102600.0,32.5991,32.6387,32.5595,32.6308,102600.0
2015-02-24 14:30:00,41.22,41.27,41.11,41.26,130100.0,32.6308,32.6703,32.5437,32.6624,130100.0
2015-02-24 15:00:00,41.26,41.47,41.25,41.46,165000.0,32.6624,32.8287,32.6545,32.8208,165000.0
2015-02-24 15:30:00,41.46,41.53,41.44,41.49,433100.0,32.8208,32.8762,32.8049,32.8445,433100.0
2015-02-25 09:30:00,41.39,41.44,41.07,41.26,126900.0,32.8447,32.8844,32.5907,32.7415,126900.0
2015-02-25 10:00:00,41.28,41.3,41.18,41.22,110400.0,32.7574,32.7733,32.678,32.7098,110400.0
2015-02-25 10:30:00,41.21,41.23,41.09,41.18,132200.0,32.7018,32.7177,32.6066,32.678,132200.0
2015-02-25 11:00:00,41.18,41.24,41.12,41.22,111900.0,32.678,32.7256,32.6304,32.7098,111900.0
2015-02-25 11:30:00,41.21,41.22,41.14,41.17,111100.0,32.7018,32.7098,32.6463,32.6701,111100.0
2015-02-25 12:00:00,41.16,41.23,41.15,41.19,63600.0,32.6622,32.7177,32.6542,32.686,63600.0
2015-02-25 12:30:00,41.19,41.21,41.1,41.16,65800.0,32.686,32.7018,32.6146,32.6622,65800.0
2015-02-25 13:00:00,41.15,41.21,41.12,41.2,109900.0,32.6542,32.7018,32.6304,32.6939,109900.0
2015-02-25 13:30:00,41.2,41.27,41.19,41.2,112700.0,32.6939,32.7495,32.686,32.6939,112700.0
2015-02-25 14:00:00,41.21,41.35,41.16,41.33,135200.0,32.7018,32.8129,32.6622,32.7971,135200.0
2015-02-25 14:30:00,41.34,41.35,41.24,41.24,127700.0,32.805,32.8129,32.7256,32.7256,127700.0
2015-02-25 15:00:00,41.24,41.3,41.21,41.24,272700.0,32.7256,32.7733,32.7018,32.7256,272700.0
2015-02-25 15:30:00,41.24,41.32,41.24,41.3,253300.0,32.7256,32.7891,32.7256,32.7733,253300.0
2015-02-26 09:30:00,41.33,41.49,41.14,41.18,255800.0,32.7971,32.924,32.6463,32.678,255800.0
2015-02-26 10:00:00,41.16,41.21,41.01,41.05,148600.0,32.6622,32.7018,32.5431,32.5749,148600.0
2015-02-26 10:30:00,41.05,41.16,40.9,41.05,230300.0,32.5749,32.6622,32.4558,32.5749,230300.0
2015-02-26 11:00:00,41.05,41.18,41.01,41.12,115900.0,32.5749,32.678,32.5431,32.6304,115900.0
2015-02-26 11:30:00,41.13,41.16,41.02,41.02,86700.0,32.6384,32.6622,32.5511,32.5511,86700.0
2015-02-26 12:00:00,41.01,41.01,40.89,40.89,76600.0,32.5431,32.5431,32.4479,32.4479,76600.0
2015-02-26 12:30:00,40.89,41.0,40.88,40.97,95100.0,32.4479,32.5352,32.44,32.5114,95100.0
2015-02-26 13:00:00,40.97,41.05,40.92,40.93,71500.0,32.5114,32.5749,32.4717,32.4796,71500.0
2015-02-26 13:30:00,40.93,40.94,40.85,40.86,105800.0,32.4796,32.4876,32.4162,32.4241,105800.0
2015-02-26 14:00:00,40.86,40.92,40.82,40.82,194900.0,32.4241,32.4717,32.3924,32.3924,194900.0
2015-02-26 14:30:00,40.82,40.86,40.76,40.82,196700.0,32.3924,32.4241,32.3447,32.3924,196700.0
2015-02-26 15:00:00,40.82,40.89,40.69,40.89,186700.0,32.3924,32.4479,32.2892,32.4479,186700.0
2015-02-26 15:30:00,40.89,40.9,40.8,40.88,350100.0,32.4479,32.4558,32.3765,32.44,350100.0
2015-02-27 09:30:00,40.99,41.15,40.88,40.97,127000.0,32.5273,32.6542,32.44,32.5114,127000.0
2015-02-27 10:00:00,40.97,41.23,40.96,41.22,161200.0,32.5114,32.7177,32.5035,32.7098,161200.0
2015-02-27 10:30:00,41.23,41.26,41.12,41.26,94200.0,32.7177,32.7415,32.6304,32.7415,94200.0
2015-02-27 11:00:00,41.26,41.34,41.23,41.31,97700.0,32.7415,32.805,32.7177,32.7812,97700.0
2015-02-27 11:30:00,41.3,41.35,41.18,41.35,162000.0,32.7733,32.8129,32.678,32.8129,162000.0
2015-02-27 12:00:00,41.35,41.5,41.31,41.47,155500.0,32.8129,32.932,32.7812,32.9082,155500.0
2015-02-27 12:30:00,41.48,41.75,41.48,41.68,180600.0,32.9161,33.1304,32.9161,33.0748,180600.0
2015-02-27 13:00:00,41.67,41.69,41.57,41.64,59800.0,33.0669,33.0827,32.9875,33.0431,59800.0
2015-02-27 13:30:00,41.63,41.73,41.6,41.73,102300.0,33.0351,33.1145,33.0113,33.1145,102300.0
2015-02-27 14:00:00,41.72,41.75,41.69,41.73,140200.0,33.1065,33.1304,33.0827,33.1145,140200.0
2015-02-27 14:30:00,41.73,41.73,41.46,41.53,204100.0,33.1145,33.1145,32.9002,32.9558,204100.0
2015-02-27 15:00:00,41.52,41.53,41.31,41.36,330000.0,32.9478,32.9558,32.7812,32.8209,330000.0
2015-02-27 15:30:00,41.36,41.37,41.24,41.3,442400.0,32.8209,32.8288,32.7256,32.7733,442400.0
2015-03-02 09:30:00,41.28,41.59,41.16,41.53,277300.0,32.7574,33.0034,32.6622,32.9558,277300.0
2015-03-02 10:00:00,41.54,41.71,41.52,41.68,193300.0,32.9637,33.0986,32.9478,33.0748,193300.0
2015-03-02 10:30:00,41.69,41.8,41.57,41.8,266800.0,33.0827,33.17,32.9875,33.17,266800.0
2015-03-02 11:00:00,41.8,41.82,41.57,41.71,225700.0,33.17,33.1859,32.9875,33.0986,225700.0
2015-03-02 11:30:00,41.72,41.87,41.71,41.76,138900.0,33.1065,33.2256,33.0986,33.1383,138900.0
2015-03-02 12:00:00,41.76,41.9,41.73,41.9,144400.0,33.1383,33.2494,33.1145,33.2494,144400.0
2015-03-02 12:30:00,41.89,42.0,41.87,41.98,168700.0,33.2414,33.3287,33.2256,33.3129,168700.0
2015-03-02 13:00:00,41.97,42.05,41.9,41.95,328100.0,33.3049,33.3684,33.2494,33.2891,328100.0
2015-03-02 13:30:00,41.95,42.0,41.94,42.0,228700.0,33.2891,33.3287,33.2811,33.3287,228700.0
2015-03-02 14:00:00,42.0,42.03,41.97,42.0,132500.0,33.3287,33.3525,33.3049,33.3287,132500.0
2015-03-02 14:30:00,42.0,42.19,41.98,42.17,247700.0,33.3287,33.4795,33.3129,33.4636,247700.0
2015-03-02 15:00:00,42.17,42.25,42.14,42.22,225300.0,33.4636,33.5271,33.4398,33.5033,225300.0
2015-03-02 15:30:00,42.22,42.25,42.16,42.17,488000.0,33.5033,33.5271,33.4557,33.4636,488000.0
2015-03-03 09:30:00,42.16,42.25,41.92,42.05,351400.0,33.4557,33.5271,33.2653,33.3684,351400.0
2015-03-03 10:00:00,42.05,42.05,41.9,42.01,185400.0,33.3684,33.3684,33.2494,33.3367,185400.0
2015-03-03 10:30:00,42.01,42.33,42.0,42.12,189900.0,33.3367,33.5906,33.3287,33.424,189900.0
2015-03-03 11:00:00,42.11,42.19,42.01,42.03,104800.0,33.416,33.4795,33.3367,33.3525,104800.0
2015-03-03 11:30:00,42.01,42.02,41.76,41.82,134500.0,33.3367,33.3446,33.1383,33.1859,134500.0
2015-03-03 12:00:00,41.82,41.96,41.74,41.82,91000.0,33.1859,33.297,33.1224,33.1859,91000.0
2015-03-03 12:30:00,41.81,41.97,41.81,41.92,159200.0,33.178,33.3049,33.178,33.2653,159200.0
2015-03-03 13:00:00,41.93,41.95,41.81,41.91,94900.0,33.2732,33.2891,33.178,33.2573,94900.0
2015-03-03 13:30:00,41.91,41.93,41.83,41.83,83000.0,33.2573,33.2732,33.1938,33.1938,83000.0
2015-03-03 14:00:00,41.83,41.96,41.8,41.96,122900.0,33.1938,33.297,33.17,33.297,122900.0
2015-03-03 14:30:00,41.96,42.01,41.87,42.01,175900.0,33.297,33.3367,33.2256,33.3367,175900.0
2015-03-03 15:00:00,42.0,42.24,42.0,42.24,341500.0,33.3287,33.5192,33.3287,33.5192,341500.0
2015-03-03 15:30:00,42.23,42.41,42.23,42.39,883200.0,33.5113,33.6541,33.5113,33.6382,883200.0
2015-03-04 09:30:00,42.35,42.38,42.07,42.26,273200.0,33.6065,33.6303,33.3843,33.5351,273200.0
2015-03-04 10:00:00,42.24,42.24,41.82,42.02,234200.0,33.5192,33.5192,33.1859,33.3446,234200.0
2015-03-04 10:30:00,42.01,42.07,41.77,41.87,225600.0,33.3367,33.3843,33.1462,33.2256,225600.0
2015-03-04 11:00:00,41.88,41.88,41.75,41.82,233800.0,33.2335,33.2335,33.1304,33.1859,233800.0
2015-03-04 11:30:00,41.82,41.94,41.65,41.75,252500.0,33.1859,33.2811,33.051,33.1304,252500.0
2015-03-04 12:00:00,41.75,41.77,41.66,41.67,172600.0,33.1304,33.1462,33.0589,33.0669,172600.0
2015-03-04 12:30:00,41.67,41.72,41.56,41.6,146100.0,33.0669,33.1065,32.9796,33.0113,146100.0
2015-03-04 13:00:00,41.62,41.7,41.44,41.44,169400.0,33.0272,33.0907,32.8844,32.8844,169400.0
2015-03-04 13:30:00,41.44,41.67,41.35,41.4,284900.0,32.8844,33.0669,32.8129,32.8526,284900.0
2015-03-04 14:00:00,41.4,41.41,41.26,41.26,370600.0,32.8526,32.8605,32.7415,32.7415,370600.0
2015-03-04 14:30:00,41.26,41.4,41.22,41.36,269600.0,32.7415,32.8526,32.7098,32.8209,269600.0
2015-03-04 15:00:00,41.35,41.48,41.27,41.45,290200.0,32.8129,32.9161,32.7495,32.8923,290200.0
2015-03-04 15:30:00,41.45,41.48,41.32,41.39,499900.0,32.8923,32.9161,32.7891,32.8447,499900.0
2015-03-05 09:30:00,41.25,41.45,40.75,40.9,283500.0,32.7336,32.8923,32.3368,32.4558,283500.0
2015-03-05 10:00:00,40.88,40.88,40.57,40.75,449400.0,32.44,32.44,32.194,32.3368,449400.0
2015-03-05 10:30:00,40.75,40.8,40.63,40.63,233200.0,32.3368,32.3765,32.2416,32.2416,233200.0
2015-03-05 11:00:00,40.63,40.78,40.53,40.64,510300.0,32.2416,32.3606,32.1622,32.2495,510300.0
2015-03-05 11:30:00,40.64,40.8,40.61,40.61,169000.0,32.2495,32.3765,32.2257,32.2257,169000.0
2015-03-05 12:00:00,40.61,40.73,40.54,40.55,130000.0,32.2257,32.3209,32.1702,32.1781,130000.0
2015-03-05 12:30:00,40.55,40.62,40.52,40.55,144100.0,32.1781,32.2337,32.1543,32.1781,144100.0
2015-03-05 13:00:00,40.55,40.57,40.5,40.51,117400.0,32.1781,32.194,32.1384,32.1464,117400.0
2015-03-05 13:30:00,40.51,40.52,40.49,40.49,184300.0,32.1464,32.1543,32.1305,32.1305,184300.0
2015-03-05 14:00:00,40.5,40.52,40.4,40.52,271600.0,32.1384,32.1543,32.0591,32.1543,271600.0
2015-03-05 14:30:00,40.52,40.58,40.47,40.55,156400.0,32.1543,32.2019,32.1146,32.1781,156400.0
2015-03-05 15:00:00,40.56,40.56,40.46,40.53,185500.0,32.186,32.186,32.1067,32.1622,185500.0
2015-03-05 15:30:00,40.53,40.61,40.46,40.57,629300.0,32.1622,32.2257,32.1067,32.194,629300.0
2015-03-06 09:30:00,40.33,40.5,40.27,40.45,398900.0,32.0035,32.1384,31.9559,32.0987,398900.0
2015-03-06 10:00:00,40.44,41.08,40.44,41.05,492300.0,32.0908,32.5987,32.0908,32.5749,492300.0
2015-03-06 10:30:00,41.04,41.07,40.7,40.83,381600.0,32.5669,32.5907,32.2971,32.4003,381600.0
2015-03-06 11:00:00,40.83,40.84,40.64,40.7,248000.0,32.4003,32.4082,32.2495,32.2971,248000.0
2015-03-06 11:30:00,40.69,40.77,40.63,40.77,164500.0,32.2892,32.3527,32.2416,32.3527,164500.0
2015-03-06 12:00:00,40.77,40.79,40.64,40.66,179900.0,32.3527,32.3686,32.2495,32.2654,179900.0
2015-03-06 12:30:00,40.66,40.68,40.56,40.61,210500.0,32.2654,32.2813,32.186,32.2257,210500.0
2015-03-06 13:00:00,40.61,40.66,40.53,40.59,158100.0,32.2257,32.2654,32.1622,32.2098,158100.0
2015-03-06 13:30:00,40.59,40.63,40.5,40.62,143300.0,32.2098,32.2416,32.1384,32.2337,143300.0
2015-03-06 14:00:00,40.62,40.77,40.61,40.65,190100.0,32.2337,32.3527,32.2257,32.2575,190100.0
2015-03-06 14:30:00,40.65,40.68,40.54,40.59,227600.0,32.2575,32.2813,32.1702,32.2098,227600.0
2015-03-06 15:00:00,40.6,40.67,40.52,40.55,273700.0,32.2178,32.2733,32.1543,32.1781,273700.0
2015-03-06 15:30:00,40.54,40.67,40.47,40.65,646000.0,32.1702,32.2733,32.1146,32.2575,646000.0
2015-03-09 09:30:00,40.86,40.87,40.6,40.69,125000.0,32.4241,32.432,32.2178,32.2892,125000.0
2015-03-09 10:00:00,40.69,40.86,40.58,40.62,260700.0,32.2892,32.4241,32.2019,32.2337,260700.0
2015-03-09 10:30:00,40.62,40.62,40.47,40.5,113200.0,32.2337,32.2337,32.1146,32.1384,113200.0
2015-03-09 11:00:00,40.51,40.55,40.38,40.44,111900.0,32.1464,32.1781,32.0432,32.0908,111900.0
2015-03-09 11:30:00,40.44,40.45,40.35,40.42,114700.0,32.0908,32.0987,32.0194,32.0749,114700.0
2015-03-09 12:00:00,40.43,40.55,40.39,40.47,153900.0,32.0829,32.1781,32.0511,32.1146,153900.0
2015-03-09 12:30:00,40.46,40.7,40.45,40.7,149100.0,32.1067,32.2971,32.0987,32.2971,149100.0
2015-03-09 13:00:00,40.7,40.75,40.55,40.62,134900.0,32.2971,32.3368,32.1781,32.2337,134900.0
2015-03-09 13:30:00,40.62,40.64,40.46,40.46,225100.0,32.2337,32.2495,32.1067,32.1067,225100.0
2015-03-09 14:00:00,40.47,40.55,40.46,40.46,132100.0,32.1146,32.1781,32.1067,32.1067,132100.0
2015-03-09 14:30:00,40.47,40.65,40.44,40.63,154600.0,32.1146,32.2575,32.0908,32.2416,154600.0
2015-03-09 15:00:00,40.63,40.63,40.46,40.55,181700.0,32.2416,32.2416,32.1067,32.1781,181700.0
2015-03-09 15:30:00,40.55,40.58,40.41,40.44,429300.0,32.1781,32.2019,32.067,32.0908,429300.0
2015-03-10 09:30:00,40.02,40.08,39.84,39.92,282200.0,31.7575,31.8051,31.6147,31.6782,282200.0
2015-03-10 10:00:00,39.92,39.93,39.57,39.66,252500.0,31.6782,31.6861,31.4004,31.4719,252500.0
2015-03-10 10:30:00,39.66,39.84,39.55,39.77,280200.0,31.4719,31.6147,31.3846,31.5591,280200.0
2015-03-10 11:00:00,39.76,39.92,39.69,39.77,178700.0,31.5512,31.6782,31.4957,31.5591,178700.0
2015-03-10 11:30:00,39.78,39.8,39.6,39.61,140200.0,31.5671,31.5829,31.4242,31.4322,140200.0
2015-03-10 12:00:00,39.6,39.82,39.56,39.72,270200.0,31.4242,31.5988,31.3925,31.5195,270200.0
2015-03-10 12:30:00,39.71,39.8,39.66,39.69,128900.0,31.5115,31.5829,31.4719,31.4957,128900.0
2015-03-10 13:00:00,39.69,39.88,39.68,39.83,162500.0,31.4957,31.6464,31.4877,31.6068,162500.0
2015-03-10 13:30:00,39.83,39.86,39.67,39.67,221700.0,31.6068,31.6306,31.4798,31.4798,221700.0
2015-03-10 14:00:00,39.67,39.75,39.63,39.71,329400.0,31.4798,31.5433,31.448,31.5115,329400.0
2015-03-10 14:30:00,39.72,39.83,39.69,39.7,203200.0,31.5195,31.6068,31.4957,31.5036,203200.0
2015-03-10 15:00:00,39.71,39.91,39.69,39.8,281100.0,31.5115,31.6702,31.4957,31.5829,281100.0
2015-03-10 15:30:00,39.8,39.86,39.74,39.79,652800.0,31.5829,31.6306,31.5353,31.575,652800.0
2015-03-11 09:30:00,39.78,39.78,37.49,37.58,1843400.0,31.5671,31.5671,29.7499,29.8213,1843400.0
2015-03-11 10:00:00,37.59,38.12,37.35,37.93,2943300.0,29.8292,30.2498,29.6388,30.099,2943300.0
2015-03-11 10:30:00,37.93,38.37,37.69,37.83,1811700.0,30.099,30.4482,29.9086,30.0197,1811700.0
2015-03-11 11:00:00,37.83,37.95,37.61,37.76,978000.0,30.0197,30.1149,29.8451,29.9641,978000.0
2015-03-11 11:30:00,37.77,38.01,37.74,38.01,1340400.0,29.9721,30.1625,29.9483,30.1625,1340400.0
2015-03-11 12:00:00,38.0,38.15,37.85,38.01,682900.0,30.1546,30.2736,30.0355,30.1625,682900.0
2015-03-11 12:30:00,38.01,38.1,37.93,38.0,392300.0,30.1625,30.2339,30.099,30.1546,392300.0
2015-03-11 13:00:00,37.99,38.01,37.84,37.91,824600.0,30.1466,30.1625,30.0276,30.0832,824600.0
2015-03-11 13:30:00,37.9,38.01,37.82,37.9,453600.0,30.0752,30.1625,30.0117,30.0752,453600.0
2015-03-11 14:00:00,37.89,38.0,37.84,37.95,312300.0,30.0673,30.1546,30.0276,30.1149,312300.0
2015-03-11 14:30:00,37.95,37.96,37.71,37.79,618700.0,30.1149,30.1228,29.9244,29.9879,618700.0
2015-03-11 15:00:00,37.79,37.79,37.54,37.7,956800.0,29.9879,29.9879,29.7895,29.9165,956800.0
2015-03-11 15:30:00,37.7,37.71,37.52,37.54,1726400.0,29.9165,29.9244,29.7737,29.7895,1726400.0
2015-03-12 09:30:00,37.8,38.25,37.61,37.66,681500.0,29.9959,30.353,29.8451,29.8848,681500.0
2015-03-12 10:00:00,37.66,37.71,37.44,37.49,552300.0,29.8848,29.9244,29.7102,29.7499,552300.0
2015-03-12 10:30:00,37.49,37.63,37.43,37.58,540800.0,29.7499,29.861,29.7023,29.8213,540800.0
2015-03-12 11:00:00,37.58,37.85,37.5,37.79,523800.0,29.8213,30.0355,29.7578,29.9879,523800.0
2015-03-12 11:30:00,37.79,37.97,37.76,37.86,491200.0,29.9879,30.1308,29.9641,30.0435,491200.0
2015-03-12 12:00:00,37.86,37.87,37.45,37.46,329900.0,30.0435,30.0514,29.7181,29.7261,329900.0
2015-03-12 12:30:00,37.46,37.56,37.45,37.52,205500.0,29.7261,29.8054,29.7181,29.7737,205500.0
2015-03-12 13:00:00,37.52,37.65,37.47,37.53,201800.0,29.7737,29.8768,29.734,29.7816,201800.0
2015-03-12 13:30:00,37.52,37.53,37.42,37.51,238300.0,29.7737,29.7816,29.6943,29.7657,238300.0
2015-03-12 14:00:00,37.51,37.54,37.44,37.49,254200.0,29.7657,29.7895,29.7102,29.7499,254200.0
2015-03-12 14:30:00,37.49,37.5,37.37,37.46,266300.0,29.7499,29.7578,29.6546,29.7261,266300.0
2015-03-12 15:00:00,37.46,37.57,37.45,37.48,349400.0,29.7261,29.8133,29.7181,29.7419,349400.0
2015-03-12 15:30:00,37.48,37.6,37.47,37.56,822200.0,29.7419,29.8372,29.734,29.8054,822200.0
2015-03-13 09:30:00,37.42,37.51,37.1,37.33,399400.0,29.6943,29.7657,29.4404,29.6229,399400.0
2015-03-13 10:00:00,37.33,37.38,37.18,37.2,233700.0,29.6229,29.6626,29.5039,29.5197,233700.0
2015-03-13 10:30:00,37.2,37.47,37.16,37.34,552100.0,29.5197,29.734,29.488,29.6308,552100.0
2015-03-13 11:00:00,37.33,37.34,37.18,37.18,210200.0,29.6229,29.6308,29.5039,29.5039,210200.0
2015-03-13 11:30:00,37.19,37.25,37.13,37.21,195500.0,29.5118,29.5594,29.4642,29.5277,195500.0
2015-03-13 12:00:00,37.21,37.3,37.11,37.27,151100.0,29.5277,29.5991,29.4483,29.5753,151100.0
2015-03-13 12:30:00,37.26,37.3,37.2,37.29,119200.0,29.5674,29.5991,29.5197,29.5912,119200.0
2015-03-13 13:00:00,37.27,37.31,37.23,37.24,164700.0,29.5753,29.607,29.5435,29.5515,164700.0
2015-03-13 13:30:00,37.24,37.29,37.21,37.22,125700.0,29.5515,29.5912,29.5277,29.5356,125700.0
2015-03-13 14:00:00,37.23,37.3,37.2,37.3,149200.0,29.5435,29.5991,29.5197,29.5991,149200.0
2015-03-13 14:30:00,37.31,37.34,37.15,37.23,302000.0,29.607,29.6308,29.4801,29.5435,302000.0
2015-03-13 15:00:00,37.24,37.28,37.18,37.27,169900.0,29.5515,29.5832,29.5039,29.5753,169900.0
2015-03-13 15:30:00,37.28,37.46,37.27,37.41,742200.0,29.5832,29.7261,29.5753,29.6864,742200.0
2015-03-16 09:30:00,37.58,37.88,37.53,37.69,412400.0,29.8213,30.0593,29.7816,29.9086,412400.0
2015-03-16 10:00:00,37.69,37.77,37.47,37.57,380900.0,29.9086,29.9721,29.734,29.8133,380900.0
2015-03-16 10:30:00,37.57,37.76,37.56,37.74,375300.0,29.8133,29.9641,29.8054,29.9483,375300.0
2015-03-16 11:00:00,37.74,37.91,37.73,37.87,339200.0,29.9483,30.0832,29.9403,30.0514,339200.0
2015-03-16 11:30:00,37.88,38.03,37.85,38.02,267400.0,30.0593,30.1784,30.0355,30.1704,267400.0
2015-03-16 12:00:00,38.02,38.05,37.99,38.02,279400.0,30.1704,30.1942,30.1466,30.1704,279400.0
2015-03-16 12:30:00,38.02,38.04,37.92,37.92,258900.0,30.1704,30.1863,30.0911,30.0911,258900.0
2015-03-16 13:00:00,37.92,37.92,37.74,37.78,320300.0,30.0911,30.0911,29.9483,29.98,320300.0
2015-03-16 13:30:00,37.79,37.95,37.77,37.86,134200.0,29.9879,30.1149,29.9721,30.0435,134200.0
2015-03-16 14:00:00,37.85,37.99,37.82,37.98,176800.0,30.0355,30.1466,30.0117,30.1387,176800.0
2015-03-16 14:30:00,37.98,38.04,37.9,38.04,259400.0,30.1387,30.1863,30.0752,30.1863,259400.0
2015-03-16 15:00:00,38.04,38.05,38.0,38.04,252200.0,30.1863,30.1942,30.1546,30.1863,252200.0
2015-03-16 15:30:00,38.04,38.18,38.04,38.1,1065900.0,30.1863,30.2974,30.1863,30.2339,1065900.0
2015-03-17 09:30:00,38.1,38.5,38.09,38.24,629700.0,30.2339,30.5513,30.226,30.345,629700.0
2015-03-17 10:00:00,38.24,38.35,38.14,38.31,282200.0,30.345,30.4323,30.2657,30.4006,282200.0
2015-03-17 10:30:00,38.31,38.45,38.31,38.39,315800.0,30.4006,30.5117,30.4006,30.4641,315800.0
2015-03-17 11:00:00,38.38,38.43,38.18,38.24,227700.0,30.4561,30.4958,30.2974,30.345,227700.0
2015-03-17 11:30:00,38.26,38.44,38.23,38.42,175900.0,30.3609,30.5037,30.3371,30.4879,175900.0
2015-03-17 12:00:00,38.42,38.53,38.35,38.5,208600.0,30.4879,30.5751,30.4323,30.5513,208600.0
2015-03-17 12:30:00,38.5,38.54,38.44,38.45,164800.0,30.5513,30.5831,30.5037,30.5117,164800.0
2015-03-17 13:00:00,38.45,38.57,38.43,38.44,135600.0,30.5117,30.6069,30.4958,30.5037,135600.0
2015-03-17 13:30:00,38.44,38.54,38.39,38.52,134300.0,30.5037,30.5831,30.4641,30.5672,134300.0
2015-03-17 14:00:00,38.52,38.66,38.52,38.62,290700.0,30.5672,30.6783,30.5672,30.6466,290700.0
2015-03-17 14:30:00,38.61,38.7,38.59,38.68,206500.0,30.6386,30.7101,30.6228,30.6942,206500.0
2015-03-17 15:00:00,38.69,38.81,38.68,38.75,243400.0,30.7021,30.7973,30.6942,30.7497,243400.0
2015-03-17 15:30:00,38.75,38.77,38.7,38.7,627200.0,30.7497,30.7656,30.7101,30.7101,627200.0
2015-03-18 09:30:00,38.69,38.73,38.35,38.57,191100.0,30.7021,30.7339,30.4323,30.6069,191100.0
2015-03-18 10:00:00,38.55,38.71,38.5,38.62,223400.0,30.591,30.718,30.5513,30.6466,223400.0
2015-03-18 10:30:00,38.62,38.63,38.33,38.5,370200.0,30.6466,30.6545,30.4164,30.5513,370200.0
2015-03-18 11:00:00,38.51,38.55,38.39,38.53,173400.0,30.5593,30.591,30.4641,30.5751,173400.0
2015-03-18 11:30:00,38.52,38.74,38.52,38.67,188900.0,30.5672,30.7418,30.5672,30.6862,188900.0
2015-03-18 12:00:00,38.66,38.8,38.54,38.76,230900.0,30.6783,30.7894,30.5831,30.7577,230900.0
2015-03-18 12:30:00,38.76,38.79,38.64,38.68,158200.0,30.7577,30.7815,30.6624,30.6942,158200.0
2015-03-18 13:00:00,38.68,38.77,38.66,38.68,244700.0,30.6942,30.7656,30.6783,30.6942,244700.0
2015-03-18 13:30:00,38.68,38.82,38.54,38.81,301300.0,30.6942,30.8053,30.5831,30.7973,301300.0
2015-03-18 14:00:00,38.82,39.37,38.76,39.34,364500.0,30.8053,31.2417,30.7577,31.2179,364500.0
2015-03-18 14:30:00,39.35,39.48,39.31,39.35,299700.0,31.2259,31.329,31.1941,31.2259,299700.0
2015-03-18 15:00:00,39.35,39.74,39.33,39.68,448000.0,31.2259,31.5353,31.21,31.4877,448000.0
2015-03-18 15:30:00,39.69,39.72,39.41,39.6,1318800.0,31.4957,31.5195,31.2735,31.4242,1318800.0
2015-03-19 09:30:00,39.51,39.99,39.47,39.95,372600.0,31.3528,31.7337,31.3211,31.702,372600.0
2015-03-19 10:00:00,39.91,40.17,39.87,40.08,281100.0,31.6702,31.8766,31.6385,31.8051,281100.0
2015-03-19 10:30:00,40.09,40.12,39.98,40.0,299800.0,31.8131,31.8369,31.7258,31.7417,299800.0
2015-03-19 11:00:00,39.99,40.07,39.88,39.89,273600.0,31.7337,31.7972,31.6464,31.6544,273600.0
2015-03-19 11:30:00,39.89,39.9,39.77,39.8,312700.0,31.6544,31.6623,31.5591,31.5829,312700.0
2015-03-19 12:00:00,39.8,39.87,39.78,39.85,251700.0,31.5829,31.6385,31.5671,31.6226,251700.0
2015-03-19 12:30:00,39.85,39.94,39.8,39.85,166100.0,31.6226,31.694,31.5829,31.6226,166100.0
2015-03-19 13:00:00,39.84,39.87,39.75,39.81,88700.0,31.6147,31.6385,31.5433,31.5909,88700.0
2015-03-19 13:30:00,39.81,39.82,39.65,39.65,131200.0,31.5909,31.5988,31.4639,31.4639,131200.0
2015-03-19 14:00:00,39.65,39.78,39.61,39.72,169800.0,31.4639,31.5671,31.4322,31.5195,169800.0
2015-03-19 14:30:00,39.73,39.81,39.66,39.8,146800.0,31.5274,31.5909,31.4719,31.5829,146800.0
2015-03-19 15:00:00,39.8,39.84,39.67,39.77,207400.0,31.5829,31.6147,31.4798,31.5591,207400.0
2015-03-19 15:30:00,39.76,39.88,39.76,39.84,711700.0,31.5512,31.6464,31.5512,31.6147,711700.0
2015-03-20 09:30:00,40.1,40.43,39.89,40.3,605000.0,31.821,32.0829,31.6544,31.9797,605000.0
2015-03-20 10:00:00,40.3,40.4,40.3,40.34,179200.0,31.9797,32.0591,31.9797,32.0115,179200.0
2015-03-20 10:30:00,40.34,40.34,40.17,40.27,197700.0,32.0115,32.0115,31.8766,31.9559,197700.0
2015-03-20 11:00:00,40.28,40.5,40.27,40.48,261300.0,31.9638,32.1384,31.9559,32.1226,261300.0
2015-03-20 11:30:00,40.47,40.61,40.44,40.44,169500.0,32.1146,32.2257,32.0908,32.0908,169500.0
2015-03-20 12:00:00,40.44,40.5,40.35,40.38,150400.0,32.0908,32.1384,32.0194,32.0432,150400.0
2015-03-20 12:30:00,40.38,40.42,40.29,40.39,171700.0,32.0432,32.0749,31.9718,32.0511,171700.0
2015-03-20 13:00:00,40.39,40.39,40.2,40.2,185200.0,32.0511,32.0511,31.9004,31.9004,185200.0
2015-03-20 13:30:00,40.21,40.32,40.18,40.23,194500.0,31.9083,31.9956,31.8845,31.9242,194500.0
2015-03-20 14:00:00,40.24,40.31,40.2,40.27,171300.0,31.9321,31.9877,31.9004,31.9559,171300.0
2015-03-20 14:30:00,40.28,40.28,40.16,40.18,278900.0,31.9638,31.9638,31.8686,31.8845,278900.0
2015-03-20 15:00:00,40.18,40.2,40.09,40.17,239100.0,31.8845,31.9004,31.8131,31.8766,239100.0
2015-03-20 15:30:00,40.16,40.24,40.13,40.21,1028300.0,31.8686,31.9321,31.8448,31.9083,1028300.0
2015-03-23 09:30:00,40.02,40.71,40.0,40.45,340200.0,31.7575,32.3051,31.7417,32.0987,340200.0
2015-03-23 10:00:00,40.46,40.74,40.45,40.55,219200.0,32.1067,32.3289,32.0987,32.1781,219200.0
2015-03-23 10:30:00,40.56,40.56,40.37,40.4,195900.0,32.186,32.186,32.0353,32.0591,195900.0
2015-03-23 11:00:00,40.41,40.47,40.34,40.35,156500.0,32.067,32.1146,32.0115,32.0194,156500.0
2015-03-23 11:30:00,40.34,40.35,40.18,40.23,141300.0,32.0115,32.0194,31.8845,31.9242,141300.0
2015-03-23 12:00:00,40.22,40.51,40.2,40.51,170900.0,31.9162,32.1464,31.9004,32.1464,170900.0
2015-03-23 12:30:00,40.52,40.52,40.4,40.41,113300.0,32.1543,32.1543,32.0591,32.067,113300.0
2015-03-23 13:00:00,40.41,40.63,40.41,40.6,126700.0,32.067,32.2416,32.067,32.2178,126700.0
2015-03-23 13:30:00,40.59,40.61,40.46,40.48,130300.0,32.2098,32.2257,32.1067,32.1226,130300.0
2015-03-23 14:00:00,40.49,40.52,40.37,40.42,308700.0,32.1305,32.1543,32.0353,32.0749,308700.0
2015-03-23 14:30:00,40.43,40.49,40.39,40.42,193200.0,32.0829,32.1305,32.0511,32.0749,193200.0
2015-03-23 15:00:00,40.41,40.42,40.16,40.2,666200.0,32.067,32.0749,31.8686,31.9004,666200.0
2015-03-23 15:30:00,40.21,40.22,39.69,39.78,2040000.0,31.9083,31.9162,31.4957,31.5671,2040000.0
2015-03-24 09:30:00,39.76,39.8,38.82,39.19,1380300.0,31.5512,31.5829,30.8053,31.0989,1380300.0
2015-03-24 10:00:00,39.19,39.2,38.96,39.05,831300.0,31.0989,31.1068,30.9164,30.9878,831300.0
2015-03-24 10:30:00,39.04,39.11,38.87,39.06,441700.0,30.9799,31.0354,30.845,30.9957,441700.0
2015-03-24 11:00:00,39.07,39.08,38.87,38.91,796500.0,31.0037,31.0116,30.845,30.8767,796500.0
2015-03-24 11:30:00,38.92,39.01,38.8,38.83,516000.0,30.8846,30.956,30.7894,30.8132,516000.0
2015-03-24 12:00:00,38.83,38.91,38.76,38.77,308900.0,30.8132,30.8767,30.7577,30.7656,308900.0
2015-03-24 12:30:00,38.77,38.78,38.58,38.66,412400.0,30.7656,30.7735,30.6148,30.6783,412400.0
2015-03-24 13:00:00,38.65,38.99,38.65,38.8,444000.0,30.6704,30.9402,30.6704,30.7894,444000.0
2015-03-24 13:30:00,38.8,38.81,38.69,38.71,251900.0,30.7894,30.7973,30.7021,30.718,251900.0
2015-03-24 14:00:00,38.71,38.72,38.46,38.47,460600.0,30.718,30.7259,30.5196,30.5275,460600.0
2015-03-24 14:30:00,38.47,38.49,38.35,38.37,434800.0,30.5275,30.5434,30.4323,30.4482,434800.0
2015-03-24 15:00:00,38.37,38.57,38.36,38.45,933400.0,30.4482,30.6069,30.4402,30.5117,933400.0
2015-03-24 15:30:00,38.45,38.71,38.44,38.71,1831100.0,30.5117,30.718,30.5037,30.718,1831100.0
2015-03-25 09:30:00,39.01,39.13,38.73,38.79,265900.0,30.956,31.0513,30.7339,30.7815,265900.0
2015-03-25 10:00:00,38.79,38.9,38.7,38.84,189000.0,30.7815,30.8688,30.7101,30.8211,189000.0
2015-03-25 10:30:00,38.84,39.06,38.77,39.05,217900.0,30.8211,30.9957,30.7656,30.9878,217900.0
2015-03-25 11:00:00,39.05,39.06,38.73,38.75,289700.0,30.9878,30.9957,30.7339,30.7497,289700.0
2015-03-25 11:30:00,38.74,38.79,38.47,38.5,543800.0,30.7418,30.7815,30.5275,30.5513,543800.0
2015-03-25 12:00:00,38.49,38.53,38.45,38.47,186700.0,30.5434,30.5751,30.5117,30.5275,186700.0
2015-03-25 12:30:00,38.46,38.52,38.42,38.43,170200.0,30.5196,30.5672,30.4879,30.4958,170200.0
2015-03-25 13:00:00,38.43,38.5,38.4,38.48,146600.0,30.4958,30.5513,30.472,30.5355,146600.0
2015-03-25 13:30:00,38.48,38.56,38.45,38.45,283500.0,30.5355,30.599,30.5117,30.5117,283500.0
2015-03-25 14:00:00,38.44,38.56,38.41,38.51,208500.0,30.5037,30.599,30.4799,30.5593,208500.0
2015-03-25 14:30:00,38.52,38.62,38.45,38.61,194400.0,30.5672,30.6466,30.5117,30.6386,194400.0
2015-03-25 15:00:00,38.61,38.61,38.4,38.42,239800.0,30.6386,30.6386,30.472,30.4879,239800.0
2015-03-25 15:30:00,38.43,38.46,38.29,38.3,498200.0,30.4958,30.5196,30.3847,30.3926,498200.0
2015-03-26 09:30:00,38.06,38.24,37.87,37.93,187900.0,30.2022,30.345,30.0514,30.099,187900.0
2015-03-26 10:00:00,37.93,38.01,37.69,38.0,223700.0,30.099,30.1625,29.9086,30.1546,223700.0
2015-03-26 10:30:00,38.0,38.15,37.91,38.14,207600.0,30.1546,30.2736,30.0832,30.2657,207600.0
2015-03-26 11:00:00,38.14,38.23,38.1,38.15,332500.0,30.2657,30.3371,30.2339,30.2736,332500.0
2015-03-26 11:30:00,38.14,38.24,38.09,38.23,94800.0,30.2657,30.345,30.226,30.3371,94800.0
2015-03-26 12:00:00,38.22,38.23,38.04,38.09,134200.0,30.3292,30.3371,30.1863,30.226,134200.0
2015-03-26 12:30:00,38.09,38.15,38.04,38.14,96100.0,30.226,30.2736,30.1863,30.2657,96100.0
2015-03-26 13:00:00,38.14,38.14,38.04,38.12,161900.0,30.2657,30.2657,30.1863,30.2498,161900.0
2015-03-26 13:30:00,38.13,38.32,38.12,38.3,148500.0,30.2577,30.4085,30.2498,30.3926,148500.0
2015-03-26 14:00:00,38.3,38.31,38.17,38.18,185900.0,30.3926,30.4006,30.2895,30.2974,185900.0
2015-03-26 14:30:00,38.18,38.28,38.15,38.22,480400.0,30.2974,30.3768,30.2736,30.3292,480400.0
2015-03-26 15:00:00,38.22,38.25,38.16,38.18,227300.0,30.3292,30.353,30.2815,30.2974,227300.0
2015-03-26 15:30:00,38.18,38.25,38.12,38.17,689300.0,30.2974,30.353,30.2498,30.2895,689300.0
2015-03-27 09:30:00,38.15,38.35,38.12,38.25,142700.0,30.2736,30.4323,30.2498,30.353,142700.0
2015-03-27 10:00:00,38.25,38.34,38.08,38.13,121800.0,30.353,30.4244,30.2181,30.2577,121800.0
2015-03-27 10:30:00,38.13,38.16,38.02,38.16,83600.0,30.2577,30.2815,30.1704,30.2815,83600.0
2015-03-27 11:00:00,38.15,38.17,38.07,38.09,100400.0,30.2736,30.2895,30.2101,30.226,100400.0
2015-03-27 11:30:00,38.08,38.17,38.02,38.06,132100.0,30.2181,30.2895,30.1704,30.2022,132100.0
2015-03-27 12:00:00,38.07,38.16,38.0,38.16,204300.0,30.2101,30.2815,30.1546,30.2815,204300.0
2015-03-27 12:30:00,38.17,38.23,38.1,38.16,185600.0,30.2895,30.3371,30.2339,30.2815,185600.0
2015-03-27 13:00:00,38.16,38.16,38.06,38.06,105400.0,30.2815,30.2815,30.2022,30.2022,105400.0
2015-03-27 13:30:00,38.05,38.11,38.03,38.08,112800.0,30.1942,30.2419,30.1784,30.2181,112800.0
2015-03-27 14:00:00,38.08,38.1,38.03,38.03,133900.0,30.2181,30.2339,30.1784,30.1784,133900.0
2015-03-27 14:30:00,38.04,38.1,38.0,38.09,124900.0,30.1863,30.2339,30.1546,30.226,124900.0
2015-03-27 15:00:00,38.1,38.13,38.04,38.13,176100.0,30.2339,30.2577,30.1863,30.2577,176100.0
2015-03-27 15:30:00,38.12,38.21,38.1,38.15,751500.0,30.2498,30.3212,30.2339,30.2736,751500.0
2015-03-30 09:30:00,38.25,38.3,38.02,38.14,550700.0,30.353,30.3926,30.1704,30.2657,550700.0
2015-03-30 10:00:00,38.14,38.2,37.94,38.11,334800.0,30.2657,30.3133,30.107,30.2419,334800.0
2015-03-30 10:30:00,38.11,38.35,38.09,38.29,185300.0,30.2419,30.4323,30.226,30.3847,185300.0
2015-03-30 11:00:00,38.29,38.31,38.18,38.28,131200.0,30.3847,30.4006,30.2974,30.3768,131200.0
2015-03-30 11:30:00,38.29,38.36,38.22,38.36,195300.0,30.3847,30.4402,30.3292,30.4402,195300.0
2015-03-30 12:00:00,38.35,38.51,38.35,38.44,187100.0,30.4323,30.5593,30.4323,30.5037,187100.0
2015-03-30 12:30:00,38.45,38.48,38.36,38.4,165600.0,30.5117,30.5355,30.4402,30.472,165600.0
2015-03-30 13:00:00,38.41,38.53,38.36,38.5,145800.0,30.4799,30.5751,30.4402,30.5513,145800.0
2015-03-30 13:30:00,38.51,38.58,38.38,38.42,370000.0,30.5593,30.6148,30.4561,30.4879,370000.0
2015-03-30 14:00:00,38.42,38.52,38.4,38.47,146300.0,30.4879,30.5672,30.472,30.5275,146300.0
2015-03-30 14:30:00,38.48,38.6,38.43,38.59,154300.0,30.5355,30.6307,30.4958,30.6228,154300.0
2015-03-30 15:00:00,38.6,38.61,38.47,38.5,389500.0,30.6307,30.6386,30.5275,30.5513,389500.0
2015-03-30 15:30:00,38.5,38.53,38.45,38.5,656800.0,30.5513,30.5751,30.5117,30.5513,656800.0
2015-03-31 09:30:00,38.4,38.41,38.1,38.37,311700.0,30.472,30.4799,30.2339,30.4482,311700.0
2015-03-31 10:00:00,38.38,38.52,38.26,38.33,279700.0,30.4561,30.5672,30.3609,30.4164,279700.0
2015-03-31 10:30:00,38.31,38.38,38.29,38.29,140800.0,30.4006,30.4561,30.3847,30.3847,140800.0
2015-03-31 11:00:00,38.29,38.43,38.28,38.35,204400.0,30.3847,30.4958,30.3768,30.4323,204400.0
2015-03-31 11:30:00,38.34,38.34,38.23,38.25,66500.0,30.4244,30.4244,30.3371,30.353,66500.0
2015-03-31 12:00:00,38.26,38.51,38.24,38.5,271500.0,30.3609,30.5593,30.345,30.5513,271500.0
2015-03-31 12:30:00,38.51,38.51,38.45,38.49,91700.0,30.5593,30.5593,30.5117,30.5434,91700.0
2015-03-31 13:00:00,38.49,38.55,38.41,38.45,232700.0,30.5434,30.591,30.4799,30.5117,232700.0
2015-03-31 13:30:00,38.46,38.55,38.44,38.51,235300.0,30.5196,30.591,30.5037,30.5593,235300.0
2015-03-31 14:00:00,38.51,38.66,38.51,38.54,231000.0,30.5593,30.6783,30.5593,30.5831,231000.0
2015-03-31 14:30:00,38.54,38.57,38.49,38.51,259700.0,30.5831,30.6069,30.5434,30.5593,259700.0
2015-03-31 15:00:00,38.51,38.51,38.33,38.34,345400.0,30.5593,30.5593,30.4164,30.4244,345400.0
2015-03-31 15:30:00,38.34,38.39,38.27,38.3,1035100.0,30.4244,30.4641,30.3688,30.3926,1035100.0
2015-04-01 09:30:00,38.15,38.52,38.14,38.42,397400.0,30.2736,30.5672,30.2657,30.4879,397400.0
2015-04-01 10:00:00,38.4,38.47,38.16,38.17,259700.0,30.472,30.5275,30.2815,30.2895,259700.0
2015-04-01 10:30:00,38.17,38.26,38.03,38.09,310400.0,30.2895,30.3609,30.1784,30.226,310400.0
2015-04-01 11:00:00,38.09,38.13,37.74,37.77,327700.0,30.226,30.2577,29.9483,29.9721,327700.0
2015-04-01 11:30:00,37.77,37.95,37.76,37.8,231900.0,29.9721,30.1149,29.9641,29.9959,231900.0
2015-04-01 12:00:00,37.8,38.02,37.75,37.99,365300.0,29.9959,30.1704,29.9562,30.1466,365300.0
2015-04-01 12:30:00,38.0,38.09,37.96,38.02,252600.0,30.1546,30.226,30.1228,30.1704,252600.0
2015-04-01 13:00:00,38.02,38.18,38.0,38.14,485000.0,30.1704,30.2974,30.1546,30.2657,485000.0
2015-04-01 13:30:00,38.14,38.17,38.11,38.11,143100.0,30.2657,30.2895,30.2419,30.2419,143100.0
2015-04-01 14:00:00,38.11,38.3,38.06,38.18,228700.0,30.2419,30.3926,30.2022,30.2974,228700.0
2015-04-01 14:30:00,38.17,38.32,38.11,38.3,174800.0,30.2895,30.4085,30.2419,30.3926,174800.0
2015-04-01 15:00:00,38.3,38.36,38.22,38.29,272700.0,30.3926,30.4402,30.3292,30.3847,272700.0
2015-04-01 15:30:00,38.29,38.43,38.28,38.4,520300.0,30.3847,30.4958,30.3768,30.472,520300.0
2015-04-02 09:30:00,38.3,38.68,38.26,38.67,269100.0,30.3926,30.6942,30.3609,30.6862,269100.0
2015-04-02 10:00:00,38.68,38.75,38.58,38.73,168800.0,30.6942,30.7497,30.6148,30.7339,168800.0
2015-04-02 10:30:00,38.75,38.78,38.6,38.77,209700.0,30.7497,30.7735,30.6307,30.7656,209700.0
2015-04-02 11:00:00,38.78,38.91,38.77,38.9,163600.0,30.7735,30.8767,30.7656,30.8688,163600.0
2015-04-02 11:30:00,38.9,38.99,38.87,38.89,152700.0,30.8688,30.9402,30.845,30.8608,152700.0
2015-04-02 12:00:00,38.89,39.0,38.85,39.0,123600.0,30.8608,30.9481,30.8291,30.9481,123600.0
2015-04-02 12:30:00,39.0,39.07,38.97,39.05,168900.0,30.9481,31.0037,30.9243,30.9878,168900.0
2015-04-02 13:00:00,39.04,39.14,39.03,39.08,188100.0,30.9799,31.0592,30.9719,31.0116,188100.0
2015-04-02 13:30:00,39.09,39.14,39.0,39.09,145600.0,31.0195,31.0592,30.9481,31.0195,145600.0
2015-04-02 14:00:00,39.09,39.21,39.07,39.11,141900.0,31.0195,31.1148,31.0037,31.0354,141900.0
2015-04-02 14:30:00,39.11,39.12,38.84,38.85,224500.0,31.0354,31.0433,30.8211,30.8291,224500.0
2015-04-02 15:00:00,38.85,38.88,38.73,38.74,317500.0,30.8291,30.8529,30.7339,30.7418,317500.0
2015-04-02 15:30:00,38.75,38.76,38.63,38.63,630600.0,30.7497,30.7577,30.6545,30.6545,630600.0
2015-04-06 09:30:00,38.49,38.85,38.35,38.69,167000.0,30.5434,30.8291,30.4323,30.7021,167000.0
2015-04-06 10:00:00,38.69,39.03,38.54,39.03,155300.0,30.7021,30.9719,30.5831,30.9719,155300.0
2015-04-06 10:30:00,39.02,39.05,38.92,38.99,115900.0,30.964,30.9878,30.8846,30.9402,115900.0
2015-04-06 11:00:00,38.99,39.04,38.86,38.92,95200.0,30.9402,30.9799,30.837,30.8846,95200.0
2015-04-06 11:30:00,38.9,38.97,38.84,38.96,102700.0,30.8688,30.9243,30.8211,30.9164,102700.0
2015-04-06 12:00:00,38.96,38.98,38.9,38.91,114800.0,30.9164,30.9322,30.8688,30.8767,114800.0
2015-04-06 12:30:00,38.92,38.99,38.9,38.95,91100.0,30.8846,30.9402,30.8688,30.9084,91100.0
2015-04-06 13:00:00,38.94,38.97,38.88,38.9,87500.0,30.9005,30.9243,30.8529,30.8688,87500.0
2015-04-06 13:30:00,38.91,39.01,38.9,38.98,91700.0,30.8767,30.956,30.8688,30.9322,91700.0
2015-04-06 14:00:00,38.99,38.99,38.93,38.97,54800.0,30.9402,30.9402,30.8926,30.9243,54800.0
2015-04-06 14:30:00,38.97,39.02,38.97,39.02,159000.0,30.9243,30.964,30.9243,30.964,159000.0
2015-04-06 15:00:00,39.02,39.04,38.94,38.96,154200.0,30.964,30.9799,30.9005,30.9164,154200.0
2015-04-06 15:30:00,38.96,38.97,38.83,38.93,374700.0,30.9164,30.9243,30.8132,30.8926,374700.0
2015-04-07 09:30:00,39.03,39.23,38.9,39.08,174000.0,30.9719,31.1306,30.8688,31.0116,174000.0
2015-04-07 10:00:00,39.09,39.2,39.03,39.19,139900.0,31.0195,31.1068,30.9719,31.0989,139900.0
2015-04-07 10:30:00,39.19,39.25,39.17,39.23,202400.0,31.0989,31.1465,31.083,31.1306,202400.0
2015-04-07 11:00:00,39.23,39.24,39.11,39.12,162400.0,31.1306,31.1386,31.0354,31.0433,162400.0
2015-04-07 11:30:00,39.12,39.21,39.11,39.21,148100.0,31.0433,31.1148,31.0354,31.1148,148100.0
2015-04-07 12:00:00,39.2,39.22,39.17,39.22,115400.0,31.1068,31.1227,31.083,31.1227,115400.0
2015-04-07 12:30:00,39.22,39.25,39.19,39.25,125200.0,31.1227,31.1465,31.0989,31.1465,125200.0
2015-04-07 13:00:00,39.24,39.31,39.19,39.28,190200.0,31.1386,31.1941,31.0989,31.1703,190200.0
2015-04-07 13:30:00,39.27,39.29,39.21,39.23,88300.0,31.1624,31.1782,31.1148,31.1306,88300.0
2015-04-07 14:00:00,39.23,39.26,39.15,39.15,132300.0,31.1306,31.1544,31.0671,31.0671,132300.0
2015-04-07 14:30:00,39.16,39.25,39.15,39.25,125100.0,31.0751,31.1465,31.0671,31.1465,125100.0
2015-04-07 15:00:00,39.25,39.25,39.12,39.14,176300.0,31.1465,31.1465,31.0433,31.0592,176300.0
2015-04-07 15:30:00,39.15,39.17,39.03,39.05,546200.0,31.0671,31.083,30.9719,30.9878,546200.0
2015-04-08 09:30:00,39.0,39.13,38.63,38.65,270800.0,30.9481,31.0513,30.6545,30.6704,270800.0
2015-04-08 10:00:00,38.66,38.91,38.65,38.87,94100.0,30.6783,30.8767,30.6704,30.845,94100.0
2015-04-08 10:30:00,38.87,38.91,38.66,38.72,129300.0,30.845,30.8767,30.6783,30.7259,129300.0
2015-04-08 11:00:00,38.71,38.77,38.67,38.71,97400.0,30.718,30.7656,30.6862,30.718,97400.0
2015-04-08 11:30:00,38.72,38.79,38.65,38.74,277300.0,30.7259,30.7815,30.6704,30.7418,277300.0
2015-04-08 12:00:00,38.75,38.75,38.69,38.71,91800.0,30.7497,30.7497,30.7021,30.718,91800.0
2015-04-08 12:30:00,38.71,38.75,38.69,38.71,154600.0,30.718,30.7497,30.7021,30.718,154600.0
2015-04-08 13:00:00,38.72,38.77,38.68,38.7,282200.0,30.7259,30.7656,30.6942,30.7101,282200.0
2015-04-08 13:30:00,38.69,38.71,38.65,38.69,108300.0,30.7021,30.718,30.6704,30.7021,108300.0
2015-04-08 14:00:00,38.69,38.71,38.5,38.7,159600.0,30.7021,30.718,30.5513,30.7101,159600.0
2015-04-08 14:30:00,38.69,38.72,38.63,38.71,140400.0,30.7021,30.7259,30.6545,30.718,140400.0
2015-04-08 15:00:00,38.7,38.79,38.66,38.74,242100.0,30.7101,30.7815,30.6783,30.7418,242100.0
2015-04-08 15:30:00,38.73,38.74,38.64,38.66,464800.0,30.7339,30.7418,30.6624,30.6783,464800.0
2015-04-09 09:30:00,38.76,38.77,38.45,38.52,519400.0,30.7577,30.7656,30.5117,30.5672,519400.0
2015-04-09 10:00:00,38.52,38.59,38.47,38.54,381200.0,30.5672,30.6228,30.5275,30.5831,381200.0
2015-04-09 10:30:00,38.53,38.54,38.46,38.51,309100.0,30.5751,30.5831,30.5196,30.5593,309100.0
2015-04-09 11:00:00,38.5,38.52,38.38,38.38,171500.0,30.5513,30.5672,30.4561,30.4561,171500.0
2015-04-09 11:30:00,38.38,38.5,38.36,38.47,166100.0,30.4561,30.5513,30.4402,30.5275,166100.0
2015-04-09 12:00:00,38.48,38.49,38.45,38.47,147200.0,30.5355,30.5434,30.5117,30.5275,147200.0
2015-04-09 12:30:00,38.47,38.5,38.46,38.48,157700.0,30.5275,30.5513,30.5196,30.5355,157700.0
2015-04-09 13:00:00,38.49,38.5,38.44,38.46,217700.0,30.5434,30.5513,30.5037,30.5196,217700.0
2015-04-09 13:30:00,38.46,38.46,38.41,38.44,298800.0,30.5196,30.5196,30.4799,30.5037,298800.0
2015-04-09 14:00:00,38.43,38.44,38.36,38.39,192400.0,30.4958,30.5037,30.4402,30.4641,192400.0
2015-04-09 14:30:00,38.39,38.4,38.36,38.39,267300.0,30.4641,30.472,30.4402,30.4641,267300.0
2015-04-09 15:00:00,38.39,38.67,38.38,38.67,574300.0,30.4641,30.6862,30.4561,30.6862,574300.0
2015-04-09 15:30:00,38.67,38.7,38.61,38.68,740500.0,30.6862,30.7101,30.6386,30.6942,740500.0
2015-04-10 09:30:00,38.66,39.06,38.62,39.01,419100.0,30.6783,30.9957,30.6466,30.956,419100.0
2015-04-10 10:00:00,39.0,39.19,39.0,39.15,334500.0,30.9481,31.0989,30.9481,31.0671,334500.0
2015-04-10 10:30:00,39.15,39.29,39.11,39.12,255500.0,31.0671,31.1782,31.0354,31.0433,255500.0
2015-04-10 11:00:00,39.12,39.33,39.11,39.3,206300.0,31.0433,31.21,31.0354,31.1862,206300.0
2015-04-10 11:30:00,39.3,39.4,39.28,39.34,129400.0,31.1862,31.2655,31.1703,31.2179,129400.0
2015-04-10 12:00:00,39.34,39.47,39.33,39.4,85600.0,31.2179,31.3211,31.21,31.2655,85600.0
2015-04-10 12:30:00,39.4,39.42,39.34,39.4,69100.0,31.2655,31.2814,31.2179,31.2655,69100.0
2015-04-10 13:00:00,39.41,39.45,39.39,39.41,81200.0,31.2735,31.3052,31.2576,31.2735,81200.0
2015-04-10 13:30:00,39.41,39.41,39.34,39.36,107500.0,31.2735,31.2735,31.2179,31.2338,107500.0
2015-04-10 14:00:00,39.36,39.44,39.36,39.44,86800.0,31.2338,31.2973,31.2338,31.2973,86800.0
2015-04-10 14:30:00,39.44,39.46,39.35,39.35,123600.0,31.2973,31.3131,31.2259,31.2259,123600.0
2015-04-10 15:00:00,39.35,39.38,39.29,39.34,181100.0,31.2259,31.2497,31.1782,31.2179,181100.0
2015-04-10 15:30:00,39.34,39.4,39.31,39.38,414800.0,31.2179,31.2655,31.1941,31.2497,414800.0
2015-04-13 09:30:00,39.28,39.59,39.2,39.58,100000.0,31.1703,31.4163,31.1068,31.4084,100000.0
2015-04-13 10:00:00,39.58,39.77,39.58,39.7,157200.0,31.4084,31.5591,31.4084,31.5036,157200.0
2015-04-13 10:30:00,39.7,39.78,39.53,39.57,144400.0,31.5036,31.5671,31.3687,31.4004,144400.0
2015-04-13 11:00:00,39.57,39.71,39.51,39.59,125900.0,31.4004,31.5115,31.3528,31.4163,125900.0
2015-04-13 11:30:00,39.6,39.73,39.6,39.62,71700.0,31.4242,31.5274,31.4242,31.4401,71700.0
2015-04-13 12:00:00,39.62,39.66,39.54,39.6,72600.0,31.4401,31.4719,31.3766,31.4242,72600.0
2015-04-13 12:30:00,39.6,39.72,39.59,39.65,60700.0,31.4242,31.5195,31.4163,31.4639,60700.0
2015-04-13 13:00:00,39.65,39.67,39.53,39.53,88900.0,31.4639,31.4798,31.3687,31.3687,88900.0
2015-04-13 13:30:00,39.53,39.71,39.52,39.69,89600.0,31.3687,31.5115,31.3608,31.4957,89600.0
2015-04-13 14:00:00,39.68,39.72,39.33,39.33,254800.0,31.4877,31.5195,31.21,31.21,254800.0
2015-04-13 14:30:00,39.34,39.36,39.25,39.3,139700.0,31.2179,31.2338,31.1465,31.1862,139700.0
2015-04-13 15:00:00,39.3,39.34,39.24,39.25,141300.0,31.1862,31.2179,31.1386,31.1465,141300.0
2015-04-13 15:30:00,39.25,39.32,39.22,39.22,432800.0,31.1465,31.202,31.1227,31.1227,432800.0
2015-04-14 09:30:00,39.04,39.25,39.0,39.11,221700.0,30.9799,31.1465,30.9481,31.0354,221700.0
2015-04-14 10:00:00,39.08,39.11,38.94,39.09,153900.0,31.0116,31.0354,30.9005,31.0195,153900.0
2015-04-14 10:30:00,39.1,39.29,39.08,39.29,127100.0,31.0275,31.1782,31.0116,31.1782,127100.0
2015-04-14 11:00:00,39.27,39.45,39.2,39.37,138700.0,31.1624,31.3052,31.1068,31.2417,138700.0
2015-04-14 11:30:00,39.37,39.38,39.29,39.29,88300.0,31.2417,31.2497,31.1782,31.1782,88300.0
2015-04-14 12:00:00,39.3,39.66,39.29,39.51,135300.0,31.1862,31.4719,31.1782,31.3528,135300.0
2015-04-14 12:30:00,39.51,39.67,39.51,39.59,111800.0,31.3528,31.4798,31.3528,31.4163,111800.0
2015-04-14 13:00:00,39.58,39.65,39.56,39.64,71500.0,31.4084,31.4639,31.3925,31.456,71500.0
2015-04-14 13:30:00,39.65,39.84,39.64,39.84,182400.0,31.4639,31.6147,31.456,31.6147,182400.0
2015-04-14 14:00:00,39.84,39.87,39.72,39.86,137700.0,31.6147,31.6385,31.5195,31.6306,137700.0
2015-04-14 14:30:00,39.86,39.95,39.8,39.89,248500.0,31.6306,31.702,31.5829,31.6544,248500.0
2015-04-14 15:00:00,39.89,39.93,39.87,39.89,161700.0,31.6544,31.6861,31.6385,31.6544,161700.0
2015-04-14 15:30:00,39.88,39.95,39.86,39.89,375200.0,31.6464,31.702,31.6306,31.6544,375200.0
2015-04-15 09:30:00,39.94,40.0,39.76,39.99,104300.0,31.694,31.7417,31.5512,31.7337,104300.0
2015-04-15 10:00:00,39.97,39.97,39.72,39.72,103900.0,31.7178,31.7178,31.5195,31.5195,103900.0
2015-04-15 10:30:00,39.72,39.86,39.67,39.81,147400.0,31.5195,31.6306,31.4798,31.5909,147400.0
2015-04-15 11:00:00,39.82,39.82,39.64,39.68,122700.0,31.5988,31.5988,31.456,31.4877,122700.0
2015-04-15 11:30:00,39.68,39.69,39.56,39.61,105500.0,31.4877,31.4957,31.3925,31.4322,105500.0
2015-04-15 12:00:00,39.6,39.79,39.6,39.79,170700.0,31.4242,31.575,31.4242,31.575,170700.0
2015-04-15 12:30:00,39.79,39.81,39.69,39.78,156700.0,31.575,31.5909,31.4957,31.5671,156700.0
2015-04-15 13:00:00,39.78,39.86,39.72,39.8,220300.0,31.5671,31.6306,31.5195,31.5829,220300.0
2015-04-15 13:30:00,39.8,39.83,39.65,39.71,120600.0,31.5829,31.6068,31.4639,31.5115,120600.0
2015-04-15 14:00:00,39.72,39.74,39.58,39.65,148400.0,31.5195,31.5353,31.4084,31.4639,148400.0
2015-04-15 14:30:00,39.64,39.71,39.6,39.66,170700.0,31.456,31.5115,31.4242,31.4719,170700.0
2015-04-15 15:00:00,39.66,39.71,39.62,39.66,217300.0,31.4719,31.5115,31.4401,31.4719,217300.0
2015-04-15 15:30:00,39.66,39.69,39.55,39.59,411700.0,31.4719,31.4957,31.3846,31.4163,411700.0
2015-04-16 09:30:00,39.58,39.69,39.36,39.61,140600.0,31.4084,31.4957,31.2338,31.4322,140600.0
2015-04-16 10:00:00,39.61,39.73,39.51,39.69,214800.0,31.4322,31.5274,31.3528,31.4957,214800.0
2015-04-16 10:30:00,39.71,39.85,39.65,39.65,173500.0,31.5115,31.6226,31.4639,31.4639,173500.0
2015-04-16 11:00:00,39.64,39.77,39.47,39.53,309800.0,31.456,31.5591,31.3211,31.3687,309800.0
2015-04-16 11:30:00,39.54,39.57,39.41,39.44,97500.0,31.3766,31.4004,31.2735,31.2973,97500.0
2015-04-16 12:00:00,39.43,39.5,39.41,39.48,82300.0,31.2893,31.3449,31.2735,31.329,82300.0
2015-04-16 12:30:00,39.48,39.5,39.45,39.45,71100.0,31.329,31.3449,31.3052,31.3052,71100.0
2015-04-16 13:00:00,39.47,39.51,39.46,39.48,81500.0,31.3211,31.3528,31.3131,31.329,81500.0
2015-04-16 13:30:00,39.47,39.51,39.46,39.49,127900.0,31.3211,31.3528,31.3131,31.3369,127900.0
2015-04-16 14:00:00,39.48,39.49,39.41,39.47,57900.0,31.329,31.3369,31.2735,31.3211,57900.0
2015-04-16 14:30:00,39.48,39.51,39.45,39.46,70400.0,31.329,31.3528,31.3052,31.3131,70400.0
2015-04-16 15:00:00,39.46,39.5,39.39,39.4,154200.0,31.3131,31.3449,31.2576,31.2655,154200.0
2015-04-16 15:30:00,39.4,39.43,39.27,39.34,497000.0,31.2655,31.2893,31.1624,31.2179,497000.0
2015-04-17 09:30:00,39.03,39.28,38.95,39.13,225400.0,30.9719,31.1703,30.9084,31.0513,225400.0
2015-04-17 10:00:00,39.12,39.19,39.06,39.15,138400.0,31.0433,31.0989,30.9957,31.0671,138400.0
2015-04-17 10:30:00,39.14,39.16,39.0,39.0,85900.0,31.0592,31.0751,30.9481,30.9481,85900.0
2015-04-17 11:00:00,39.0,39.0,38.87,38.87,141000.0,30.9481,30.9481,30.845,30.845,141000.0
2015-04-17 11:30:00,38.88,38.92,38.81,38.84,132100.0,30.8529,30.8846,30.7973,30.8211,132100.0
2015-04-17 12:00:00,38.85,38.95,38.81,38.82,113600.0,30.8291,30.9084,30.7973,30.8053,113600.0
2015-04-17 12:30:00,38.82,38.88,38.79,38.81,103800.0,30.8053,30.8529,30.7815,30.7973,103800.0
2015-04-17 13:00:00,38.81,38.9,38.8,38.88,83600.0,30.7973,30.8688,30.7894,30.8529,83600.0
2015-04-17 13:30:00,38.88,38.88,38.79,38.82,151100.0,30.8529,30.8529,30.7815,30.8053,151100.0
2015-04-17 14:00:00,38.82,38.86,38.79,38.84,190000.0,30.8053,30.837,30.7815,30.8211,190000.0
2015-04-17 14:30:00,38.83,38.93,38.81,38.93,67300.0,30.8132,30.8926,30.7973,30.8926,67300.0
2015-04-17 15:00:00,38.93,39.03,38.9,39.03,145200.0,30.8926,30.9719,30.8688,30.9719,145200.0
2015-04-17 15:30:00,39.03,39.14,39.02,39.03,333700.0,30.9719,31.0592,30.964,30.9719,333700.0
2015-04-20 09:30:00,39.12,39.25,38.92,39.0,259600.0,31.0433,31.1465,30.8846,30.9481,259600.0
2015-04-20 10:00:00,39.01,39.02,38.81,39.02,193900.0,30.956,30.964,30.7973,30.964,193900.0
2015-04-20 10:30:00,39.02,39.08,38.9,38.95,100900.0,30.964,31.0116,30.8688,30.9084,100900.0
2015-04-20 11:00:00,38.96,39.06,38.95,38.96,173800.0,30.9164,30.9957,30.9084,30.9164,173800.0
2015-04-20 11:30:00,38.97,38.98,38.8,38.81,103200.0,30.9243,30.9322,30.7894,30.7973,103200.0
2015-04-20 12:00:00,38.8,38.81,38.65,38.65,149000.0,30.7894,30.7973,30.6704,30.6704,149000.0
2015-04-20 12:30:00,38.65,38.73,38.59,38.6,110700.0,30.6704,30.7339,30.6228,30.6307,110700.0
2015-04-20 13:00:00,38.6,38.87,38.57,38.78,185400.0,30.6307,30.845,30.6069,30.7735,185400.0
2015-04-20 13:30:00,38.78,38.83,38.74,38.77,99400.0,30.7735,30.8132,30.7418,30.7656,99400.0
2015-04-20 14:00:00,38.77,38.77,38.7,38.77,113600.0,30.7656,30.7656,30.7101,30.7656,113600.0
2015-04-20 14:30:00,38.77,38.77,38.62,38.66,278800.0,30.7656,30.7656,30.6466,30.6783,278800.0
2015-04-20 15:00:00,38.66,38.67,38.58,38.61,340700.0,30.6783,30.6862,30.6148,30.6386,340700.0
2015-04-20 15:30:00,38.6,38.61,38.48,38.49,839300.0,30.6307,30.6386,30.5355,30.5434,839300.0
2015-04-21 09:30:00,38.21,38.29,37.23,38.14,1426100.0,30.3212,30.3847,29.5435,30.2657,1426100.0
2015-04-21 10:00:00,38.14,38.18,37.87,37.98,588500.0,30.2657,30.2974,30.0514,30.1387,588500.0
2015-04-21 10:30:00,38.0,38.11,37.93,37.99,367800.0,30.1546,30.2419,30.099,30.1466,367800.0
2015-04-21 11:00:00,37.99,38.1,37.98,38.09,286900.0,30.1466,30.2339,30.1387,30.226,286900.0
2015-04-21 11:30:00,38.09,38.18,37.98,38.09,248000.0,30.226,30.2974,30.1387,30.226,248000.0
2015-04-21 12:00:00,38.1,38.25,38.03,38.19,194700.0,30.2339,30.353,30.1784,30.3053,194700.0
2015-04-21 12:30:00,38.21,38.28,38.08,38.11,275100.0,30.3212,30.3768,30.2181,30.2419,275100.0
2015-04-21 13:00:00,38.11,38.19,38.05,38.11,293500.0,30.2419,30.3053,30.1942,30.2419,293500.0
2015-04-21 13:30:00,38.11,38.28,38.04,38.18,241400.0,30.2419,30.3768,30.1863,30.2974,241400.0
2015-04-21 14:00:00,38.17,38.26,38.09,38.18,299900.0,30.2895,30.3609,30.226,30.2974,299900.0
2015-04-21 14:30:00,38.18,38.38,38.12,38.29,382400.0,30.2974,30.4561,30.2498,30.3847,382400.0
2015-04-21 15:00:00,38.3,38.3,38.15,38.23,441900.0,30.3926,30.3926,30.2736,30.3371,441900.0
2015-04-21 15:30:00,38.23,38.23,38.07,38.1,621700.0,30.3371,30.3371,30.2101,30.2339,621700.0
2015-04-22 09:30:00,38.4,38.4,37.64,37.81,234000.0,30.472,30.472,29.8689,30.0038,234000.0
2015-04-22 10:00:00,37.82,37.83,37.53,37.71,305800.0,30.0117,30.0197,29.7816,29.9244,305800.0
2015-04-22 10:30:00,37.72,37.87,37.7,37.83,123100.0,29.9324,30.0514,29.9165,30.0197,123100.0
2015-04-22 11:00:00,37.83,37.92,37.82,37.89,244200.0,30.0197,30.0911,30.0117,30.0673,244200.0
2015-04-22 11:30:00,37.89,37.96,37.84,37.94,149700.0,30.0673,30.1228,30.0276,30.107,149700.0
2015-04-22 12:00:00,37.95,38.04,37.88,38.04,189200.0,30.1149,30.1863,30.0593,30.1863,189200.0
2015-04-22 12:30:00,38.04,38.11,38.03,38.07,169200.0,30.1863,30.2419,30.1784,30.2101,169200.0
2015-04-22 13:00:00,38.07,38.1,38.05,38.08,110600.0,30.2101,30.2339,30.1942,30.2181,110600.0
2015-04-22 13:30:00,38.09,38.16,38.08,38.15,125200.0,30.226,30.2815,30.2181,30.2736,125200.0
2015-04-22 14:00:00,38.16,38.27,38.14,38.2,231300.0,30.2815,30.3688,30.2657,30.3133,231300.0
2015-04-22 14:30:00,38.2,38.27,38.18,38.2,129200.0,30.3133,30.3688,30.2974,30.3133,129200.0
2015-04-22 15:00:00,38.2,38.21,38.15,38.21,298600.0,30.3133,30.3212,30.2736,30.3212,298600.0
2015-04-22 15:30:00,38.2,38.23,38.15,38.18,745700.0,30.3133,30.3371,30.2736,30.2974,745700.0
2015-04-23 09:30:00,38.09,38.19,37.9,38.08,139000.0,30.226,30.3053,30.0752,30.2181,139000.0
2015-04-23 10:00:00,38.08,38.15,37.99,38.04,110500.0,30.2181,30.2736,30.1466,30.1863,110500.0
2015-04-23 10:30:00,38.04,38.05,37.88,38.02,278700.0,30.1863,30.1942,30.0593,30.1704,278700.0
2015-04-23 11:00:00,38.01,38.25,38.01,38.22,226600.0,30.1625,30.353,30.1625,30.3292,226600.0
2015-04-23 11:30:00,38.21,38.47,38.13,38.4,137000.0,30.3212,30.5275,30.2577,30.472,137000.0
2015-04-23 12:00:00,38.4,38.43,38.3,38.4,77600.0,30.472,30.4958,30.3926,30.472,77600.0
2015-04-23 12:30:00,38.4,38.54,38.36,38.48,99400.0,30.472,30.5831,30.4402,30.5355,99400.0
2015-04-23 13:00:00,38.48,38.49,38.35,38.35,240000.0,30.5355,30.5434,30.4323,30.4323,240000.0
2015-04-23 13:30:00,38.36,38.45,38.34,38.44,85600.0,30.4402,30.5117,30.4244,30.5037,85600.0
2015-04-23 14:00:00,38.44,38.45,38.36,38.38,59100.0,30.5037,30.5117,30.4402,30.4561,59100.0
2015-04-23 14:30:00,38.37,38.45,38.35,38.42,114700.0,30.4482,30.5117,30.4323,30.4879,114700.0
2015-04-23 15:00:00,38.42,38.44,38.4,38.4,124400.0,30.4879,30.5037,30.472,30.472,124400.0
2015-04-23 15:30:00,38.4,38.41,38.28,38.28,412900.0,30.472,30.4799,30.3768,30.3768,412900.0
2015-04-24 09:30:00,38.33,38.58,38.26,38.48,155600.0,30.4164,30.6148,30.3609,30.5355,155600.0
2015-04-24 10:00:00,38.47,38.63,38.42,38.59,236700.0,30.5275,30.6545,30.4879,30.6228,236700.0
2015-04-24 10:30:00,38.59,38.68,38.56,38.59,264500.0,30.6228,30.6942,30.599,30.6228,264500.0
2015-04-24 11:00:00,38.59,38.76,38.57,38.76,241600.0,30.6228,30.7577,30.6069,30.7577,241600.0
2015-04-24 11:30:00,38.76,38.84,38.68,38.7,241400.0,30.7577,30.8211,30.6942,30.7101,241400.0
2015-04-24 12:00:00,38.7,38.85,38.7,38.85,105700.0,30.7101,30.8291,30.7101,30.8291,105700.0
2015-04-24 12:30:00,38.84,38.85,38.73,38.75,152500.0,30.8211,30.8291,30.7339,30.7497,152500.0
2015-04-24 13:00:00,38.75,38.77,38.67,38.74,123800.0,30.7497,30.7656,30.6862,30.7418,123800.0
2015-04-24 13:30:00,38.74,38.78,38.68,38.72,148700.0,30.7418,30.7735,30.6942,30.7259,148700.0
2015-04-24 14:00:00,38.73,38.74,38.58,38.6,192400.0,30.7339,30.7418,30.6148,30.6307,192400.0
2015-04-24 14:30:00,38.6,38.67,38.54,38.55,169000.0,30.6307,30.6862,30.5831,30.591,169000.0
2015-04-24 15:00:00,38.55,38.61,38.54,38.61,140200.0,30.591,30.6386,30.5831,30.6386,140200.0
2015-04-24 15:30:00,38.61,38.7,38.56,38.66,631800.0,30.6386,30.7101,30.599,30.6783,631800.0
2015-04-27 09:30:00,38.81,39.1,38.8,38.83,224100.0,30.7973,31.0275,30.7894,30.8132,224100.0
2015-04-27 10:00:00,38.84,38.87,38.77,38.82,147000.0,30.8211,30.845,30.7656,30.8053,147000.0
2015-04-27 10:30:00,38.82,38.93,38.81,38.87,101300.0,30.8053,30.8926,30.7973,30.845,101300.0
2015-04-27 11:00:00,38.87,39.06,38.81,39.0,207300.0,30.845,30.9957,30.7973,30.9481,207300.0
2015-04-27 11:30:00,39.0,39.03,38.98,39.02,123700.0,30.9481,30.9719,30.9322,30.964,123700.0
2015-04-27 12:00:00,39.02,39.06,38.99,39.05,157900.0,30.964,30.9957,30.9402,30.9878,157900.0
2015-04-27 12:30:00,39.05,39.05,38.98,39.02,98900.0,30.9878,30.9878,30.9322,30.964,98900.0
2015-04-27 13:00:00,39.01,39.04,38.96,38.97,134900.0,30.956,30.9799,30.9164,30.9243,134900.0
2015-04-27 13:30:00,38.98,38.99,38.9,38.9,78200.0,30.9322,30.9402,30.8688,30.8688,78200.0
2015-04-27 14:00:00,38.9,38.98,38.9,38.97,164000.0,30.8688,30.9322,30.8688,30.9243,164000.0
2015-04-27 14:30:00,38.97,38.98,38.9,38.9,184900.0,30.9243,30.9322,30.8688,30.8688,184900.0
2015-04-27 15:00:00,38.91,38.97,38.9,38.91,269200.0,30.8767,30.9243,30.8688,30.8767,269200.0
2015-04-27 15:30:00,38.91,38.93,38.87,38.92,585100.0,30.8767,30.8926,30.845,30.8846,585100.0
2015-04-28 09:30:00,39.01,39.1,38.76,38.81,283200.0,30.956,31.0275,30.7577,30.7973,283200.0
2015-04-28 10:00:00,38.8,39.0,38.75,38.99,223700.0,30.7894,30.9481,30.7497,30.9402,223700.0
2015-04-28 10:30:00,39.0,39.13,38.97,39.12,220100.0,30.9481,31.0513,30.9243,31.0433,220100.0
2015-04-28 11:00:00,39.11,39.19,39.04,39.17,257800.0,31.0354,31.0989,30.9799,31.083,257800.0
2015-04-28 11:30:00,39.16,39.38,39.15,39.33,203100.0,31.0751,31.2497,31.0671,31.21,203100.0
2015-04-28 12:00:00,39.33,39.4,39.29,39.33,173500.0,31.21,31.2655,31.1782,31.21,173500.0
2015-04-28 12:30:00,39.33,39.39,39.27,39.27,104300.0,31.21,31.2576,31.1624,31.1624,104300.0
2015-04-28 13:00:00,39.28,39.35,39.27,39.33,162600.0,31.1703,31.2259,31.1624,31.21,162600.0
2015-04-28 13:30:00,39.33,39.33,39.23,39.33,113700.0,31.21,31.21,31.1306,31.21,113700.0
2015-04-28 14:00:00,39.32,39.37,39.21,39.27,182000.0,31.202,31.2417,31.1148,31.1624,182000.0
2015-04-28 14:30:00,39.27,39.35,39.21,39.35,158300.0,31.1624,31.2259,31.1148,31.2259,158300.0
2015-04-28 15:00:00,39.34,39.43,39.29,39.34,177700.0,31.2179,31.2893,31.1782,31.2179,177700.0
2015-04-28 15:30:00,39.33,39.35,39.28,39.31,568200.0,31.21,31.2259,31.1703,31.1941,568200.0
2015-04-29 09:30:00,39.3,39.41,39.11,39.11,226100.0,31.1862,31.2735,31.0354,31.0354,226100.0
2015-04-29 10:00:00,39.1,39.23,39.03,39.19,308400.0,31.0275,31.1306,30.9719,31.0989,308400.0
2015-04-29 10:30:00,39.19,39.23,39.12,39.21,284100.0,31.0989,31.1306,31.0433,31.1148,284100.0
2015-04-29 11:00:00,39.21,39.27,39.15,39.23,164900.0,31.1148,31.1624,31.0671,31.1306,164900.0
2015-04-29 11:30:00,39.24,39.25,39.15,39.19,137100.0,31.1386,31.1465,31.0671,31.0989,137100.0
2015-04-29 12:00:00,39.19,39.22,39.15,39.17,191000.0,31.0989,31.1227,31.0671,31.083,191000.0
2015-04-29 12:30:00,39.17,39.18,39.06,39.16,91800.0,31.083,31.091,30.9957,31.0751,91800.0
2015-04-29 13:00:00,39.14,39.16,39.0,39.14,140500.0,31.0592,31.0751,30.9481,31.0592,140500.0
2015-04-29 13:30:00,39.12,39.21,39.0,39.11,249000.0,31.0433,31.1148,30.9481,31.0354,249000.0
2015-04-29 14:00:00,39.1,39.23,39.08,39.11,154400.0,31.0275,31.1306,31.0116,31.0354,154400.0
2015-04-29 14:30:00,39.12,39.21,39.1,39.13,188600.0,31.0433,31.1148,31.0275,31.0513,188600.0
2015-04-29 15:00:00,39.13,39.23,39.11,39.2,179100.0,31.0513,31.1306,31.0354,31.1068,179100.0
2015-04-29 15:30:00,39.2,39.25,39.15,39.2,430700.0,31.1068,31.1465,31.0671,31.1068,430700.0
2015-04-30 09:30:00,39.2,39.37,39.05,39.33,294800.0,31.1068,31.2417,30.9878,31.21,294800.0
2015-04-30 10:00:00,39.35,39.45,39.28,39.41,418400.0,31.2259,31.3052,31.1703,31.2735,418400.0
2015-04-30 10:30:00,39.41,39.46,39.37,39.4,296600.0,31.2735,31.3131,31.2417,31.2655,296600.0
2015-04-30 11:00:00,39.4,39.49,39.38,39.45,249200.0,31.2655,31.3369,31.2497,31.3052,249200.0
2015-04-30 11:30:00,39.45,39.56,39.4,39.41,206800.0,31.3052,31.3925,31.2655,31.2735,206800.0
2015-04-30 12:00:00,39.41,39.52,39.39,39.44,198500.0,31.2735,31.3608,31.2576,31.2973,198500.0
2015-04-30 12:30:00,39.44,39.53,39.42,39.52,170800.0,31.2973,31.3687,31.2814,31.3608,170800.0
2015-04-30 13:00:00,39.52,39.69,39.48,39.64,226100.0,31.3608,31.4957,31.329,31.456,226100.0
2015-04-30 13:30:00,39.62,39.66,39.57,39.65,154500.0,31.4401,31.4719,31.4004,31.4639,154500.0
2015-04-30 14:00:00,39.64,39.66,39.53,39.59,215000.0,31.456,31.4719,31.3687,31.4163,215000.0
2015-04-30 14:30:00,39.59,39.63,39.38,39.44,561300.0,31.4163,31.448,31.2497,31.2973,561300.0
2015-04-30 15:00:00,39.44,39.44,39.33,39.42,370400.0,31.2973,31.2973,31.21,31.2814,370400.0
2015-04-30 15:30:00,39.41,39.53,39.36,39.5,645700.0,31.2735,31.3687,31.2338,31.3449,645700.0
2015-05-01 09:30:00,39.56,39.65,39.34,39.62,474700.0,31.3925,31.4639,31.2179,31.4401,474700.0
2015-05-01 10:00:00,39.61,39.74,39.57,39.67,271600.0,31.4322,31.5353,31.4004,31.4798,271600.0
2015-05-01 10:30:00,39.68,39.94,39.6,39.92,510800.0,31.4877,31.694,31.4242,31.6782,510800.0
2015-05-01 11:00:00,39.91,40.17,39.91,40.1,417000.0,31.6702,31.8766,31.6702,31.821,417000.0
2015-05-01 11:30:00,40.1,40.19,39.94,40.18,340000.0,31.821,31.8924,31.694,31.8845,340000.0
2015-05-01 12:00:00,40.19,40.29,40.09,40.26,316200.0,31.8924,31.9718,31.8131,31.948,316200.0
2015-05-01 12:30:00,40.26,40.39,40.19,40.35,313900.0,31.948,32.0511,31.8924,32.0194,313900.0
2015-05-01 13:00:00,40.35,40.49,40.31,40.31,253400.0,32.0194,32.1305,31.9877,31.9877,253400.0
2015-05-01 13:30:00,40.31,40.41,40.21,40.33,294000.0,31.9877,32.067,31.9083,32.0035,294000.0
2015-05-01 14:00:00,40.32,40.49,40.23,40.46,293300.0,31.9956,32.1305,31.9242,32.1067,293300.0
2015-05-01 14:30:00,40.47,40.47,40.24,40.3,276600.0,32.1146,32.1146,31.9321,31.9797,276600.0
2015-05-01 15:00:00,40.31,40.36,40.27,40.3,341400.0,31.9877,32.0273,31.9559,31.9797,341400.0
2015-05-01 15:30:00,40.3,40.52,40.29,40.49,956100.0,31.9797,32.1543,31.9718,32.1305,956100.0
2015-05-04 09:30:00,40.75,41.71,40.67,41.25,1470500.0,32.3368,33.0986,32.2733,32.7336,1470500.0
2015-05-04 10:00:00,41.26,41.35,40.93,41.13,614200.0,32.7415,32.8129,32.4796,32.6384,614200.0
2015-05-04 10:30:00,41.14,41.24,40.75,40.82,470000.0,32.6463,32.7256,32.3368,32.3924,470000.0
2015-05-04 11:00:00,40.82,41.09,40.82,41.02,395000.0,32.3924,32.6066,32.3924,32.5511,395000.0
2015-05-04 11:30:00,41.01,41.22,40.94,41.21,353700.0,32.5431,32.7098,32.4876,32.7018,353700.0
2015-05-04 12:00:00,41.2,41.31,41.11,41.28,277900.0,32.6939,32.7812,32.6225,32.7574,277900.0
2015-05-04 12:30:00,41.27,41.4,41.24,41.36,276600.0,32.7495,32.8526,32.7256,32.8209,276600.0
2015-05-04 13:00:00,41.36,41.36,41.23,41.27,296300.0,32.8209,32.8209,32.7177,32.7495,296300.0
2015-05-04 13:30:00,41.28,41.41,41.26,41.33,262400.0,32.7574,32.8605,32.7415,32.7971,262400.0
2015-05-04 14:00:00,41.33,41.45,41.29,41.34,290500.0,32.7971,32.8923,32.7653,32.805,290500.0
2015-05-04 14:30:00,41.34,41.35,41.27,41.29,331600.0,32.805,32.8129,32.7495,32.7653,331600.0
2015-05-04 15:00:00,41.29,41.42,41.23,41.26,459000.0,32.7653,32.8685,32.7177,32.7415,459000.0
2015-05-04 15:30:00,41.26,41.31,41.06,41.09,1134000.0,32.7415,32.7812,32.5828,32.6066,1134000.0
2015-05-05 09:30:00,41.06,41.4,41.06,41.06,448900.0,32.5828,32.8526,32.5828,32.5828,448900.0
2015-05-05 10:00:00,41.07,41.45,40.96,41.34,565500.0,32.5907,32.8923,32.5035,32.805,565500.0
2015-05-05 10:30:00,41.32,41.41,41.19,41.26,367900.0,32.7891,32.8605,32.686,32.7415,367900.0
2015-05-05 11:00:00,41.25,41.25,40.98,41.02,524600.0,32.7336,32.7336,32.5193,32.5511,524600.0
2015-05-05 11:30:00,41.02,41.23,40.99,41.15,241000.0,32.5511,32.7177,32.5273,32.6542,241000.0
2015-05-05 12:00:00,41.15,41.18,41.06,41.1,234700.0,32.6542,32.678,32.5828,32.6146,234700.0
2015-05-05 12:30:00,41.1,41.2,41.08,41.12,204600.0,32.6146,32.6939,32.5987,32.6304,204600.0
2015-05-05 13:00:00,41.12,41.15,41.03,41.09,233900.0,32.6304,32.6542,32.559,32.6066,233900.0
2015-05-05 13:30:00,41.09,41.15,41.02,41.1,137000.0,32.6066,32.6542,32.5511,32.6146,137000.0
2015-05-05 14:00:00,41.1,41.13,40.89,40.93,270500.0,32.6146,32.6384,32.4479,32.4796,270500.0
2015-05-05 14:30:00,40.92,41.01,40.77,40.8,330200.0,32.4717,32.5431,32.3527,32.3765,330200.0
2015-05-05 15:00:00,40.8,40.85,40.71,40.78,366900.0,32.3765,32.4162,32.3051,32.3606,366900.0
2015-05-05 15:30:00,40.77,40.86,40.66,40.68,855400.0,32.3527,32.4241,32.2654,32.2813,855400.0
2015-05-06 09:30:00,40.51,40.8,40.16,40.34,280500.0,32.1464,32.3765,31.8686,32.0115,280500.0
2015-05-06 10:00:00,40.33,40.51,40.25,40.36,283900.0,32.0035,32.1464,31.94,32.0273,283900.0
2015-05-06 10:30:00,40.36,40.39,40.19,40.25,241900.0,32.0273,32.0511,31.8924,31.94,241900.0
2015-05-06 11:00:00,40.26,40.28,40.02,40.12,212800.0,31.948,31.9638,31.7575,31.8369,212800.0
2015-05-06 11:30:00,40.13,40.19,40.11,40.13,157000.0,31.8448,31.8924,31.8289,31.8448,157000.0
2015-05-06 12:00:00,40.13,40.15,40.09,40.15,232000.0,31.8448,31.8607,31.8131,31.8607,232000.0
2015-05-06 12:30:00,40.14,40.36,40.13,40.29,147800.0,31.8528,32.0273,31.8448,31.9718,147800.0
2015-05-06 13:00:00,40.29,40.42,40.24,40.35,123800.0,31.9718,32.0749,31.9321,32.0194,123800.0
2015-05-06 13:30:00,40.34,40.34,40.22,40.27,139300.0,32.0115,32.0115,31.9162,31.9559,139300.0
2015-05-06 14:00:00,40.28,40.37,40.24,40.35,165400.0,31.9638,32.0353,31.9321,32.0194,165400.0
2015-05-06 14:30:00,40.36,40.36,40.2,40.26,203800.0,32.0273,32.0273,31.9004,31.948,203800.0
2015-05-06 15:00:00,40.26,40.29,40.14,40.25,240200.0,31.948,31.9718,31.8528,31.94,240200.0
2015-05-06 15:30:00,40.25,40.37,40.25,40.35,816100.0,31.94,32.0353,31.94,32.0194,816100.0
2015-05-07 09:30:00,40.35,40.5,40.0,40.17,159800.0,32.0194,32.1384,31.7417,31.8766,159800.0
2015-05-07 10:00:00,40.16,40.27,40.16,40.26,148800.0,31.8686,31.9559,31.8686,31.948,148800.0
2015-05-07 10:30:00,40.27,40.41,40.26,40.31,125400.0,31.9559,32.067,31.948,31.9877,125400.0
2015-05-07 11:00:00,40.31,40.54,40.29,40.51,122300.0,31.9877,32.1702,31.9718,32.1464,122300.0
2015-05-07 11:30:00,40.52,40.59,40.45,40.47,210300.0,32.1543,32.2098,32.0987,32.1146,210300.0
2015-05-07 12:00:00,40.47,40.56,40.45,40.46,89700.0,32.1146,32.186,32.0987,32.1067,89700.0
2015-05-07 12:30:00,40.47,40.59,40.43,40.54,114000.0,32.1146,32.2098,32.0829,32.1702,114000.0
2015-05-07 13:00:00,40.54,40.6,40.51,40.54,101200.0,32.1702,32.2178,32.1464,32.1702,101200.0
2015-05-07 13:30:00,40.53,40.57,40.46,40.46,144900.0,32.1622,32.194,32.1067,32.1067,144900.0
2015-05-07 14:00:00,40.47,40.5,40.33,40.35,197800.0,32.1146,32.1384,32.0035,32.0194,197800.0
2015-05-07 14:30:00,40.35,40.43,40.35,40.43,115700.0,32.0194,32.0829,32.0194,32.0829,115700.0
2015-05-07 15:00:00,40.42,40.53,40.41,40.43,178700.0,32.0749,32.1622,32.067,32.0829,178700.0
2015-05-07 15:30:00,40.43,40.47,40.36,40.4,399000.0,32.0829,32.1146,32.0273,32.0591,399000.0
2015-05-08 09:30:00,40.77,41.09,40.69,40.94,223000.0,32.3527,32.6066,32.2892,32.4876,223000.0
2015-05-08 10:00:00,40.93,41.17,40.92,40.99,396200.0,32.4796,32.6701,32.4717,32.5273,396200.0
2015-05-08 10:30:00,41.0,41.14,40.94,41.14,265300.0,32.5352,32.6463,32.4876,32.6463,265300.0
2015-05-08 11:00:00,41.12,41.14,41.05,41.1,176300.0,32.6304,32.6463,32.5749,32.6146,176300.0
2015-05-08 11:30:00,41.1,41.34,41.1,41.17,1192500.0,32.6146,32.805,32.6146,32.6701,1192500.0
2015-05-08 12:00:00,41.18,41.33,41.17,41.2,122900.0,32.678,32.7971,32.6701,32.6939,122900.0
2015-05-08 12:30:00,41.21,41.28,41.17,41.18,143000.0,32.7018,32.7574,32.6701,32.678,143000.0
2015-05-08 13:00:00,41.17,41.23,41.15,41.21,287100.0,32.6701,32.7177,32.6542,32.7018,287100.0
2015-05-08 13:30:00,41.21,41.25,41.19,41.24,128400.0,32.7018,32.7336,32.686,32.7256,128400.0
2015-05-08 14:00:00,41.24,41.27,41.2,41.25,133500.0,32.7256,32.7495,32.6939,32.7336,133500.0
2015-05-08 14:30:00,41.25,41.25,41.17,41.21,221700.0,32.7336,32.7336,32.6701,32.7018,221700.0
2015-05-08 15:00:00,41.21,41.24,41.19,41.21,265000.0,32.7018,32.7256,32.686,32.7018,265000.0
2015-05-08 15:30:00,41.21,41.28,41.19,41.25,658200.0,32.7018,32.7574,32.686,32.7336,658200.0
2015-05-11 09:30:00,41.25,41.5,41.11,41.47,131100.0,32.7336,32.932,32.6225,32.9082,131100.0
2015-05-11 10:00:00,41.48,41.57,41.36,41.36,131800.0,32.9161,32.9875,32.8209,32.8209,131800.0
2015-05-11 10:30:00,41.36,41.38,41.29,41.34,85300.0,32.8209,32.8367,32.7653,32.805,85300.0
2015-05-11 11:00:00,41.34,41.36,41.28,41.32,141000.0,32.805,32.8209,32.7574,32.7891,141000.0
2015-05-11 11:30:00,41.32,41.38,41.28,41.32,76100.0,32.7891,32.8367,32.7574,32.7891,76100.0
2015-05-11 12:00:00,41.32,41.32,41.22,41.32,105400.0,32.7891,32.7891,32.7098,32.7891,105400.0
2015-05-11 12:30:00,41.32,41.52,41.32,41.48,113100.0,32.7891,32.9478,32.7891,32.9161,113100.0
2015-05-11 13:00:00,41.47,41.52,41.43,41.47,96900.0,32.9082,32.9478,32.8764,32.9082,96900.0
2015-05-11 13:30:00,41.47,41.49,41.34,41.37,107900.0,32.9082,32.924,32.805,32.8288,107900.0
2015-05-11 14:00:00,41.36,41.47,41.36,41.42,99400.0,32.8209,32.9082,32.8209,32.8685,99400.0
2015-05-11 14:30:00,41.42,41.42,41.33,41.37,151000.0,32.8685,32.8685,32.7971,32.8288,151000.0
2015-05-11 15:00:00,41.36,41.47,41.33,41.44,132400.0,32.8209,32.9082,32.7971,32.8844,132400.0
2015-05-11 15:30:00,41.43,41.44,41.36,41.37,396800.0,32.8764,32.8844,32.8209,32.8288,396800.0
2015-05-12 09:30:00,41.0,41.03,40.7,40.77,337900.0,32.5352,32.559,32.2971,32.3527,337900.0
2015-05-12 10:00:00,40.77,40.82,40.61,40.65,329800.0,32.3527,32.3924,32.2257,32.2575,329800.0
2015-05-12 10:30:00,40.67,40.8,40.67,40.71,251200.0,32.2733,32.3765,32.2733,32.3051,251200.0
2015-05-12 11:00:00,40.72,40.73,40.46,40.52,411300.0,32.313,32.3209,32.1067,32.1543,411300.0
2015-05-12 11:30:00,40.52,40.61,40.51,40.53,281300.0,32.1543,32.2257,32.1464,32.1622,281300.0
2015-05-12 12:00:00,40.53,40.54,40.37,40.41,389500.0,32.1622,32.1702,32.0353,32.067,389500.0
2015-05-12 12:30:00,40.41,40.54,40.37,40.49,265100.0,32.067,32.1702,32.0353,32.1305,265100.0
2015-05-12 13:00:00,40.49,40.57,40.38,40.44,222800.0,32.1305,32.194,32.0432,32.0908,222800.0
2015-05-12 13:30:00,40.44,40.58,40.43,40.55,241700.0,32.0908,32.2019,32.0829,32.1781,241700.0
2015-05-12 14:00:00,40.55,40.75,40.51,40.74,262400.0,32.1781,32.3368,32.1464,32.3289,262400.0
2015-05-12 14:30:00,40.75,40.93,40.74,40.88,226900.0,32.3368,32.4796,32.3289,32.44,226900.0
2015-05-12 15:00:00,40.88,40.93,40.83,40.91,219600.0,32.44,32.4796,32.4003,32.4638,219600.0
2015-05-12 15:30:00,40.91,40.95,40.81,40.93,607100.0,32.4638,32.4955,32.3844,32.4796,607100.0
2015-05-13 09:30:00,40.96,41.45,40.95,41.3,257500.0,32.5035,32.8923,32.4955,32.7733,257500.0
2015-05-13 10:00:00,41.31,41.36,41.22,41.25,172800.0,32.7812,32.8209,32.7098,32.7336,172800.0
2015-05-13 10:30:00,41.25,41.26,41.12,41.13,214400.0,32.7336,32.7415,32.6304,32.6384,214400.0
2015-05-13 11:00:00,41.13,41.26,41.09,41.17,427700.0,32.6384,32.7415,32.6066,32.6701,427700.0
2015-05-13 11:30:00,41.17,41.26,41.13,41.18,294000.0,32.6701,32.7415,32.6384,32.678,294000.0
2015-05-13 12:00:00,41.18,41.38,41.17,41.34,209600.0,32.678,32.8367,32.6701,32.805,209600.0
2015-05-13 12:30:00,41.33,41.33,41.21,41.29,109200.0,32.7971,32.7971,32.7018,32.7653,109200.0
2015-05-13 13:00:00,41.28,41.36,41.23,41.27,106800.0,32.7574,32.8209,32.7177,32.7495,106800.0
2015-05-13 13:30:00,41.27,41.32,41.24,41.28,101100.0,32.7495,32.7891,32.7256,32.7574,101100.0
2015-05-13 14:00:00,41.28,41.29,41.11,41.21,183000.0,32.7574,32.7653,32.6225,32.7018,183000.0
2015-05-13 14:30:00,41.2,41.25,41.16,41.18,191400.0,32.6939,32.7336,32.6622,32.678,191400.0
2015-05-13 15:00:00,41.18,41.21,41.08,41.12,251200.0,32.678,32.7018,32.5987,32.6304,251200.0
2015-05-13 15:30:00,41.13,41.15,41.1,41.12,534100.0,32.6384,32.6542,32.6146,32.6304,534100.0
2015-05-14 09:30:00,41.41,41.65,41.4,41.42,149600.0,32.8605,33.051,32.8526,32.8685,149600.0
2015-05-14 10:00:00,41.43,41.74,41.43,41.73,270200.0,32.8764,33.1224,32.8764,33.1145,270200.0
2015-05-14 10:30:00,41.74,41.88,41.73,41.74,197600.0,33.1224,33.2335,33.1145,33.1224,197600.0
2015-05-14 11:00:00,41.74,41.8,41.74,41.79,224100.0,33.1224,33.17,33.1224,33.1621,224100.0
2015-05-14 11:30:00,41.8,41.81,41.63,41.73,173300.0,33.17,33.178,33.0351,33.1145,173300.0
2015-05-14 12:00:00,41.73,41.79,41.7,41.76,97200.0,33.1145,33.1621,33.0907,33.1383,97200.0
2015-05-14 12:30:00,41.77,41.78,41.69,41.75,132400.0,33.1462,33.1542,33.0827,33.1304,132400.0
2015-05-14 13:00:00,41.74,41.83,41.74,41.76,107100.0,33.1224,33.1938,33.1224,33.1383,107100.0
2015-05-14 13:30:00,41.76,41.83,41.72,41.83,144200.0,33.1383,33.1938,33.1065,33.1938,144200.0
2015-05-14 14:00:00,41.83,41.93,41.82,41.92,195500.0,33.1938,33.2732,33.1859,33.2653,195500.0
2015-05-14 14:30:00,41.91,41.92,41.72,41.73,157600.0,33.2573,33.2653,33.1065,33.1145,157600.0
2015-05-14 15:00:00,41.73,41.77,41.7,41.73,241900.0,33.1145,33.1462,33.0907,33.1145,241900.0
2015-05-14 15:30:00,41.73,41.73,41.67,41.7,422100.0,33.1145,33.1145,33.0669,33.0907,422100.0
2015-05-15 09:30:00,41.7,41.79,41.5,41.72,347700.0,33.0907,33.1621,32.932,33.1065,347700.0
2015-05-15 10:00:00,41.72,41.85,41.7,41.76,189000.0,33.1065,33.2097,33.0907,33.1383,189000.0
2015-05-15 10:30:00,41.76,41.82,41.7,41.82,96200.0,33.1383,33.1859,33.0907,33.1859,96200.0
2015-05-15 11:00:00,41.82,42.06,41.8,42.05,225300.0,33.1859,33.3763,33.17,33.3684,225300.0
2015-05-15 11:30:00,42.05,42.15,42.04,42.14,232900.0,33.3684,33.4478,33.3605,33.4398,232900.0
2015-05-15 12:00:00,42.14,42.26,42.14,42.18,324100.0,33.4398,33.5351,33.4398,33.4716,324100.0
2015-05-15 12:30:00,42.18,42.24,42.11,42.13,156100.0,33.4716,33.5192,33.416,33.4319,156100.0
2015-05-15 13:00:00,42.13,42.31,42.12,42.3,177800.0,33.4319,33.5747,33.424,33.5668,177800.0
2015-05-15 13:30:00,42.3,42.36,42.15,42.15,160600.0,33.5668,33.6144,33.4478,33.4478,160600.0
2015-05-15 14:00:00,42.15,42.24,42.15,42.21,159000.0,33.4478,33.5192,33.4478,33.4954,159000.0
2015-05-15 14:30:00,42.22,42.23,42.17,42.21,135900.0,33.5033,33.5113,33.4636,33.4954,135900.0
2015-05-15 15:00:00,42.21,42.21,42.15,42.16,197600.0,33.4954,33.4954,33.4478,33.4557,197600.0
2015-05-15 15:30:00,42.16,42.16,42.05,42.11,562600.0,33.4557,33.4557,33.3684,33.416,562600.0
2015-05-18 09:30:00,41.84,42.22,41.8,42.2,248100.0,33.2018,33.5033,33.17,33.4874,248100.0
2015-05-18 10:00:00,42.18,42.2,42.03,42.19,161100.0,33.4716,33.4874,33.3525,33.4795,161100.0
2015-05-18 10:30:00,42.19,42.32,42.19,42.26,218300.0,33.4795,33.5827,33.4795,33.5351,218300.0
2015-05-18 11:00:00,42.27,42.33,42.17,42.26,189100.0,33.543,33.5906,33.4636,33.5351,189100.0
2015-05-18 11:30:00,42.26,42.3,42.12,42.23,259400.0,33.5351,33.5668,33.424,33.5113,259400.0
2015-05-18 12:00:00,42.23,42.35,42.18,42.32,284700.0,33.5113,33.6065,33.4716,33.5827,284700.0
2015-05-18 12:30:00,42.33,42.4,42.32,42.4,85400.0,33.5906,33.6462,33.5827,33.6462,85400.0
2015-05-18 13:00:00,42.4,42.44,42.38,42.41,175400.0,33.6462,33.6779,33.6303,33.6541,175400.0
2015-05-18 13:30:00,42.41,42.47,42.26,42.27,149400.0,33.6541,33.7017,33.5351,33.543,149400.0
2015-05-18 14:00:00,42.26,42.28,42.18,42.2,172400.0,33.5351,33.5509,33.4716,33.4874,172400.0
2015-05-18 14:30:00,42.2,42.21,42.14,42.16,230500.0,33.4874,33.4954,33.4398,33.4557,230500.0
2015-05-18 15:00:00,42.17,42.21,42.16,42.19,252200.0,33.4636,33.4954,33.4557,33.4795,252200.0
2015-05-18 15:30:00,42.19,42.21,42.15,42.18,600500.0,33.4795,33.4954,33.4478,33.4716,600500.0
2015-05-19 09:30:00,42.24,42.65,42.23,42.6,486600.0,33.5192,33.8445,33.5113,33.8049,486600.0
2015-05-19 10:00:00,42.6,43.17,42.59,43.15,576200.0,33.8049,34.2572,33.7969,34.2413,576200.0
2015-05-19 10:30:00,43.14,43.27,42.94,43.05,473700.0,34.2334,34.3365,34.0747,34.162,473700.0
2015-05-19 11:00:00,43.06,43.25,42.98,43.25,376000.0,34.1699,34.3207,34.1064,34.3207,376000.0
2015-05-19 11:30:00,43.25,43.26,43.0,43.16,269100.0,34.3207,34.3286,34.1223,34.2492,269100.0
2015-05-19 12:00:00,43.16,43.16,42.98,42.99,212600.0,34.2492,34.2492,34.1064,34.1143,212600.0
2015-05-19 12:30:00,43.0,43.04,42.95,43.0,243400.0,34.1223,34.154,34.0826,34.1223,243400.0
2015-05-19 13:00:00,43.0,43.1,43.0,43.03,103500.0,34.1223,34.2016,34.1223,34.1461,103500.0
2015-05-19 13:30:00,43.03,43.09,43.01,43.02,166800.0,34.1461,34.1937,34.1302,34.1381,166800.0
2015-05-19 14:00:00,43.02,43.13,43.02,43.08,229900.0,34.1381,34.2254,34.1381,34.1858,229900.0
2015-05-19 14:30:00,43.08,43.11,42.93,42.94,262500.0,34.1858,34.2096,34.0667,34.0747,262500.0
2015-05-19 15:00:00,42.93,42.94,42.7,42.81,365700.0,34.0667,34.0747,33.8842,33.9715,365700.0
2015-05-19 15:30:00,42.81,42.98,42.8,42.96,727000.0,33.9715,34.1064,33.9636,34.0905,727000.0
2015-05-20 09:30:00,43.0,43.63,42.97,43.59,468700.0,34.1223,34.6222,34.0985,34.5905,468700.0
2015-05-20 10:00:00,43.59,43.71,43.2,43.61,1027800.0,34.5905,34.6857,34.281,34.6063,1027800.0
2015-05-20 10:30:00,43.61,43.65,43.44,43.56,328100.0,34.6063,34.6381,34.4714,34.5667,328100.0
2015-05-20 11:00:00,43.55,43.67,43.53,43.53,354300.0,34.5587,34.654,34.5429,34.5429,354300.0
2015-05-20 11:30:00,43.53,43.73,43.52,43.71,431000.0,34.5429,34.7016,34.5349,34.6857,431000.0
2015-05-20 12:00:00,43.7,43.75,43.62,43.7,277800.0,34.6778,34.7174,34.6143,34.6778,277800.0
2015-05-20 12:30:00,43.7,43.71,43.65,43.68,224500.0,34.6778,34.6857,34.6381,34.6619,224500.0
2015-05-20 13:00:00,43.67,43.76,43.67,43.73,278000.0,34.654,34.7254,34.654,34.7016,278000.0
2015-05-20 13:30:00,43.73,43.74,43.55,43.65,190000.0,34.7016,34.7095,34.5587,34.6381,190000.0
2015-05-20 14:00:00,43.66,43.73,43.56,43.63,338200.0,34.646,34.7016,34.5667,34.6222,338200.0
2015-05-20 14:30:00,43.63,43.65,43.55,43.59,195300.0,34.6222,34.6381,34.5587,34.5905,195300.0
2015-05-20 15:00:00,43.58,43.71,43.52,43.58,295800.0,34.5825,34.6857,34.5349,34.5825,295800.0
2015-05-20 15:30:00,43.58,43.6,43.41,43.43,601900.0,34.5825,34.5984,34.4476,34.4635,601900.0
2015-05-21 09:30:00,43.51,43.8,43.45,43.65,359700.0,34.527,34.7571,34.4794,34.6381,359700.0
2015-05-21 10:00:00,43.65,43.74,43.59,43.61,350700.0,34.6381,34.7095,34.5905,34.6063,350700.0
2015-05-21 10:30:00,43.61,43.65,43.51,43.52,369700.0,34.6063,34.6381,34.527,34.5349,369700.0
2015-05-21 11:00:00,43.52,43.63,43.51,43.6,192900.0,34.5349,34.6222,34.527,34.5984,192900.0
2015-05-21 11:30:00,43.6,43.6,43.43,43.53,211700.0,34.5984,34.5984,34.4635,34.5429,211700.0
2015-05-21 12:00:00,43.53,43.53,43.24,43.24,224300.0,34.5429,34.5429,34.3127,34.3127,224300.0
2015-05-21 12:30:00,43.24,43.34,43.18,43.29,376700.0,34.3127,34.3921,34.2651,34.3524,376700.0
2015-05-21 13:00:00,43.28,43.32,43.22,43.29,141300.0,34.3445,34.3762,34.2969,34.3524,141300.0
2015-05-21 13:30:00,43.29,43.36,43.12,43.35,224200.0,34.3524,34.408,34.2175,34.4,224200.0
2015-05-21 14:00:00,43.35,43.44,43.34,43.43,195500.0,34.4,34.4714,34.3921,34.4635,195500.0
2015-05-21 14:30:00,43.45,43.53,43.38,43.38,166300.0,34.4794,34.5429,34.4238,34.4238,166300.0
2015-05-21 15:00:00,43.38,43.47,43.38,43.44,217900.0,34.4238,34.4952,34.4238,34.4714,217900.0
2015-05-21 15:30:00,43.44,43.64,43.43,43.49,679600.0,34.4714,34.6301,34.4635,34.5111,679600.0
2015-05-22 09:30:00,43.49,43.71,43.29,43.29,268000.0,34.5111,34.6857,34.3524,34.3524,268000.0
2015-05-22 10:00:00,43.3,43.31,43.1,43.24,264600.0,34.3603,34.3683,34.2016,34.3127,264600.0
2015-05-22 10:30:00,43.23,43.23,43.06,43.08,159000.0,34.3048,34.3048,34.1699,34.1858,159000.0
2015-05-22 11:00:00,43.08,43.2,43.03,43.17,135100.0,34.1858,34.281,34.1461,34.2572,135100.0
2015-05-22 11:30:00,43.17,43.17,43.01,43.12,81900.0,34.2572,34.2572,34.1302,34.2175,81900.0
2015-05-22 12:00:00,43.13,43.15,43.06,43.13,90600.0,34.2254,34.2413,34.1699,34.2254,90600.0
2015-05-22 12:30:00,43.13,43.16,43.06,43.08,72500.0,34.2254,34.2492,34.1699,34.1858,72500.0
2015-05-22 13:00:00,43.08,43.14,43.05,43.07,150200.0,34.1858,34.2334,34.162,34.1778,150200.0
2015-05-22 13:30:00,43.06,43.08,42.94,42.97,121500.0,34.1699,34.1858,34.0747,34.0985,121500.0
2015-05-22 14:00:00,42.97,43.0,42.94,43.0,118600.0,34.0985,34.1223,34.0747,34.1223,118600.0
2015-05-22 14:30:00,42.99,43.06,42.98,42.99,122100.0,34.1143,34.1699,34.1064,34.1143,122100.0
2015-05-22 15:00:00,42.98,43.0,42.95,42.96,141000.0,34.1064,34.1223,34.0826,34.0905,141000.0
2015-05-22 15:30:00,42.96,42.98,42.92,42.97,429100.0,34.0905,34.1064,34.0588,34.0985,429100.0
2015-05-26 09:30:00,42.95,43.03,42.78,42.95,308700.0,34.0826,34.1461,33.9477,34.0826,308700.0
2015-05-26 10:00:00,42.95,42.98,42.75,42.76,201200.0,34.0826,34.1064,33.9239,33.9318,201200.0
2015-05-26 10:30:00,42.76,42.82,42.66,42.8,224600.0,33.9318,33.9794,33.8525,33.9636,224600.0
2015-05-26 11:00:00,42.81,42.93,42.79,42.91,170400.0,33.9715,34.0667,33.9556,34.0509,170400.0
2015-05-26 11:30:00,42.9,43.01,42.88,42.89,101600.0,34.0429,34.1302,34.0271,34.035,101600.0
2015-05-26 12:00:00,42.89,42.91,42.8,42.85,105900.0,34.035,34.0509,33.9636,34.0032,105900.0
2015-05-26 12:30:00,42.86,42.88,42.82,42.82,117100.0,34.0112,34.0271,33.9794,33.9794,117100.0
2015-05-26 13:00:00,42.81,42.89,42.76,42.88,122300.0,33.9715,34.035,33.9318,34.0271,122300.0
2015-05-26 13:30:00,42.88,42.95,42.85,42.85,119900.0,34.0271,34.0826,34.0032,34.0032,119900.0
2015-05-26 14:00:00,42.85,42.97,42.85,42.94,138300.0,34.0032,34.0985,34.0032,34.0747,138300.0
2015-05-26 14:30:00,42.94,42.95,42.89,42.9,103300.0,34.0747,34.0826,34.035,34.0429,103300.0
2015-05-26 15:00:00,42.9,43.04,42.89,43.03,316400.0,34.0429,34.154,34.035,34.1461,316400.0
2015-05-26 15:30:00,43.04,43.21,43.03,43.13,813100.0,34.154,34.2889,34.1461,34.2254,813100.0
2015-05-27 09:30:00,43.16,43.39,43.03,43.24,298800.0,34.2492,34.4318,34.1461,34.3127,298800.0
2015-05-27 10:00:00,43.24,43.24,42.91,42.95,297300.0,34.3127,34.3127,34.0509,34.0826,297300.0
2015-05-27 10:30:00,42.95,43.01,42.89,43.0,258000.0,34.0826,34.1302,34.035,34.1223,258000.0
2015-05-27 11:00:00,43.0,43.02,42.85,42.89,190700.0,34.1223,34.1381,34.0032,34.035,190700.0
2015-05-27 11:30:00,42.89,42.98,42.83,42.85,157200.0,34.035,34.1064,33.9874,34.0032,157200.0
2015-05-27 12:00:00,42.86,42.89,42.76,42.77,131600.0,34.0112,34.035,33.9318,33.9398,131600.0
2015-05-27 12:30:00,42.77,42.85,42.72,42.82,123000.0,33.9398,34.0032,33.9001,33.9794,123000.0
2015-05-27 13:00:00,42.83,42.9,42.8,42.87,108800.0,33.9874,34.0429,33.9636,34.0191,108800.0
2015-05-27 13:30:00,42.88,42.88,42.64,42.7,231200.0,34.0271,34.0271,33.8366,33.8842,231200.0
2015-05-27 14:00:00,42.7,42.73,42.59,42.64,198900.0,33.8842,33.908,33.7969,33.8366,198900.0
2015-05-27 14:30:00,42.64,42.72,42.57,42.72,410900.0,33.8366,33.9001,33.7811,33.9001,410900.0
2015-05-27 15:00:00,42.71,42.74,42.65,42.69,308000.0,33.8922,33.916,33.8445,33.8763,308000.0
2015-05-27 15:30:00,42.68,42.78,42.68,42.73,819900.0,33.8683,33.9477,33.8683,33.908,819900.0
2015-05-28 09:30:00,42.62,42.65,42.06,42.5,405200.0,33.9006,33.9245,33.4552,33.8051,405200.0
2015-05-28 10:00:00,42.51,42.53,42.35,42.45,366300.0,33.8131,33.829,33.6858,33.7654,366300.0
2015-05-28 10:30:00,42.46,42.46,42.23,42.26,283200.0,33.7733,33.7733,33.5904,33.6142,283200.0
2015-05-28 11:00:00,42.26,42.36,42.2,42.3,238900.0,33.6142,33.6938,33.5665,33.6461,238900.0
2015-05-28 11:30:00,42.3,42.33,42.21,42.28,287300.0,33.6461,33.6699,33.5745,33.6302,287300.0
2015-05-28 12:00:00,42.29,42.31,42.15,42.31,88500.0,33.6381,33.654,33.5267,33.654,88500.0
2015-05-28 12:30:00,42.31,42.31,42.22,42.24,115400.0,33.654,33.654,33.5824,33.5983,115400.0
2015-05-28 13:00:00,42.23,42.25,42.18,42.19,119700.0,33.5904,33.6063,33.5506,33.5586,119700.0
2015-05-28 13:30:00,42.18,42.23,42.16,42.16,135200.0,33.5506,33.5904,33.5347,33.5347,135200.0
2015-05-28 14:00:00,42.16,42.21,42.1,42.2,123000.0,33.5347,33.5745,33.487,33.5665,123000.0
2015-05-28 14:30:00,42.21,42.22,42.18,42.2,102100.0,33.5745,33.5824,33.5506,33.5665,102100.0
2015-05-28 15:00:00,42.2,42.32,42.19,42.3,357100.0,33.5665,33.662,33.5586,33.6461,357100.0
2015-05-28 15:30:00,42.31,42.42,42.31,42.36,570300.0,33.654,33.7415,33.654,33.6938,570300.0
2015-05-29 09:30:00,42.43,42.64,42.3,42.64,172700.0,33.7495,33.9165,33.6461,33.9165,172700.0
2015-05-29 10:00:00,42.64,42.73,42.48,42.48,177600.0,33.9165,33.9881,33.7892,33.7892,177600.0
2015-05-29 10:30:00,42.48,42.56,42.42,42.44,261500.0,33.7892,33.8529,33.7415,33.7574,261500.0
2015-05-29 11:00:00,42.44,42.66,42.42,42.62,242700.0,33.7574,33.9324,33.7415,33.9006,242700.0
2015-05-29 11:30:00,42.61,42.64,42.49,42.53,138200.0,33.8926,33.9165,33.7972,33.829,138200.0
2015-05-29 12:00:00,42.53,42.58,42.47,42.53,87200.0,33.829,33.8688,33.7813,33.829,87200.0
2015-05-29 12:30:00,42.53,42.53,42.44,42.47,106800.0,33.829,33.829,33.7574,33.7813,106800.0
2015-05-29 13:00:00,42.46,42.56,42.45,42.55,82200.0,33.7733,33.8529,33.7654,33.8449,82200.0
2015-05-29 13:30:00,42.55,42.55,42.43,42.44,105800.0,33.8449,33.8449,33.7495,33.7574,105800.0
2015-05-29 14:00:00,42.44,42.47,42.39,42.45,189500.0,33.7574,33.7813,33.7176,33.7654,189500.0
2015-05-29 14:30:00,42.44,42.52,42.37,42.4,189900.0,33.7574,33.8211,33.7017,33.7256,189900.0
2015-05-29 15:00:00,42.4,42.54,42.33,42.52,261100.0,33.7256,33.837,33.6699,33.8211,261100.0
2015-05-29 15:30:00,42.52,42.58,42.45,42.46,594600.0,33.8211,33.8688,33.7654,33.7733,594600.0
2015-06-01 09:30:00,42.53,42.75,42.04,42.09,163992.0,33.829,34.004,33.4393,33.479,163992.0
2015-06-01 10:00:00,42.09,42.39,42.07,42.16,144131.0,33.479,33.7176,33.4631,33.5347,144131.0
2015-06-01 10:30:00,42.15,42.2,42.02,42.06,127647.0,33.5267,33.5665,33.4233,33.4552,127647.0
2015-06-01 11:00:00,42.06,42.1,41.91,41.92,173255.0,33.4552,33.487,33.3358,33.3438,173255.0
2015-06-01 11:30:00,41.93,41.95,41.86,41.91,162423.0,33.3518,33.3677,33.2961,33.3358,162423.0
2015-06-01 12:00:00,41.91,42.2,41.88,42.19,118636.0,33.3358,33.5665,33.312,33.5586,118636.0
2015-06-01 12:30:00,42.2,42.27,42.14,42.27,98738.0,33.5665,33.6222,33.5188,33.6222,98738.0
2015-06-01 13:00:00,42.27,42.28,42.15,42.21,99379.0,33.6222,33.6302,33.5267,33.5745,99379.0
2015-06-01 13:30:00,42.21,42.22,42.12,42.14,101505.0,33.5745,33.5824,33.5029,33.5188,101505.0
2015-06-01 14:00:00,42.15,42.29,42.14,42.26,161085.0,33.5267,33.6381,33.5188,33.6142,161085.0
2015-06-01 14:30:00,42.26,42.36,42.23,42.36,134900.0,33.6142,33.6938,33.5904,33.6938,134900.0
2015-06-01 15:00:00,42.35,42.36,42.23,42.27,183109.0,33.6858,33.6938,33.5904,33.6222,183109.0
2015-06-01 15:30:00,42.27,42.31,42.19,42.24,466155.0,33.6222,33.654,33.5586,33.5983,466155.0
2015-06-02 09:30:00,42.23,42.23,41.68,41.82,182882.0,33.5904,33.5904,33.1529,33.2643,182882.0
2015-06-02 10:00:00,41.82,42.01,41.74,41.91,219029.0,33.2643,33.4154,33.2006,33.3358,219029.0
2015-06-02 10:30:00,41.91,42.03,41.83,41.86,125091.0,33.3358,33.4313,33.2722,33.2961,125091.0
2015-06-02 11:00:00,41.84,42.0,41.84,41.87,166736.0,33.2802,33.4074,33.2802,33.304,166736.0
2015-06-02 11:30:00,41.87,41.97,41.83,41.88,115060.0,33.304,33.3836,33.2722,33.312,115060.0
2015-06-02 12:00:00,41.88,42.08,41.87,42.07,154021.0,33.312,33.4711,33.304,33.4631,154021.0
2015-06-02 12:30:00,42.07,42.15,42.01,42.11,109902.0,33.4631,33.5267,33.4154,33.4949,109902.0
2015-06-02 13:00:00,42.11,42.13,42.02,42.06,114815.0,33.4949,33.5108,33.4233,33.4552,114815.0
2015-06-02 13:30:00,42.07,42.2,42.04,42.18,120130.0,33.4631,33.5665,33.4393,33.5506,120130.0
2015-06-02 14:00:00,42.19,42.28,42.15,42.27,240258.0,33.5586,33.6302,33.5267,33.6222,240258.0
2015-06-02 14:30:00,42.28,42.3,42.2,42.28,133405.0,33.6302,33.6461,33.5665,33.6302,133405.0
2015-06-02 15:00:00,42.27,42.28,42.2,42.21,223052.0,33.6222,33.6302,33.5665,33.5745,223052.0
2015-06-02 15:30:00,42.21,42.31,42.18,42.26,526209.0,33.5745,33.654,33.5506,33.6142,526209.0
2015-06-03 09:30:00,42.29,42.46,41.86,42.08,184983.0,33.6381,33.7733,33.2961,33.4711,184983.0
2015-06-03 10:00:00,42.06,42.23,42.02,42.2,152503.0,33.4552,33.5904,33.4233,33.5665,152503.0
2015-06-03 10:30:00,42.2,42.25,42.12,42.14,111749.0,33.5665,33.6063,33.5029,33.5188,111749.0
2015-06-03 11:00:00,42.14,42.19,42.05,42.14,135686.0,33.5188,33.5586,33.4472,33.5188,135686.0
2015-06-03 11:30:00,42.14,42.16,42.02,42.07,106962.0,33.5188,33.5347,33.4233,33.4631,106962.0
2015-06-03 12:00:00,42.08,42.13,42.02,42.06,80296.0,33.4711,33.5108,33.4233,33.4552,80296.0
2015-06-03 12:30:00,42.04,42.07,41.99,42.04,140506.0,33.4393,33.4631,33.3995,33.4393,140506.0
2015-06-03 13:00:00,42.04,42.07,41.95,41.95,167282.0,33.4393,33.4631,33.3677,33.3677,167282.0
2015-06-03 13:30:00,41.94,42.01,41.91,41.91,90341.0,33.3597,33.4154,33.3358,33.3358,90341.0
2015-06-03 14:00:00,41.91,41.94,41.88,41.9,107234.0,33.3358,33.3597,33.312,33.3279,107234.0
2015-06-03 14:30:00,41.89,41.92,41.83,41.83,142933.0,33.3199,33.3438,33.2722,33.2722,142933.0
2015-06-03 15:00:00,41.83,41.88,41.75,41.79,223299.0,33.2722,33.312,33.2086,33.2404,223299.0
2015-06-03 15:30:00,41.79,41.81,41.74,41.77,501888.0,33.2404,33.2563,33.2006,33.2245,501888.0
2015-06-04 09:30:00,41.76,42.05,41.69,41.86,199330.0,33.2165,33.4472,33.1609,33.2961,199330.0
2015-06-04 10:00:00,41.9,42.04,41.85,41.88,272793.0,33.3279,33.4393,33.2881,33.312,272793.0
2015-06-04 10:30:00,41.88,42.0,41.84,41.85,128520.0,33.312,33.4074,33.2802,33.2881,128520.0
2015-06-04 11:00:00,41.86,41.99,41.81,41.9,117919.0,33.2961,33.3995,33.2563,33.3279,117919.0
2015-06-04 11:30:00,41.9,41.93,41.79,41.8,155168.0,33.3279,33.3518,33.2404,33.2484,155168.0
2015-06-04 12:00:00,41.8,41.82,41.74,41.76,77553.0,33.2484,33.2643,33.2006,33.2165,77553.0
2015-06-04 12:30:00,41.75,41.85,41.73,41.75,49617.0,33.2086,33.2881,33.1927,33.2086,49617.0
2015-06-04 13:00:00,41.75,41.77,41.58,41.6,163999.0,33.2086,33.2245,33.0734,33.0893,163999.0
2015-06-04 13:30:00,41.6,41.66,41.48,41.53,265640.0,33.0893,33.137,32.9938,33.0336,265640.0
2015-06-04 14:00:00,41.53,41.54,41.42,41.45,144445.0,33.0336,33.0415,32.9461,32.97,144445.0
2015-06-04 14:30:00,41.45,41.47,41.36,41.38,119904.0,32.97,32.9859,32.8984,32.9143,119904.0
2015-06-04 15:00:00,41.38,41.44,41.32,41.36,218374.0,32.9143,32.962,32.8666,32.8984,218374.0
2015-06-04 15:30:00,41.36,41.44,41.28,41.37,475294.0,32.8984,32.962,32.8347,32.9063,475294.0
2015-06-05 09:30:00,41.3,41.36,40.92,41.22,232825.0,32.8506,32.8984,32.5484,32.787,232825.0
2015-06-05 10:00:00,41.22,41.33,41.14,41.16,125757.0,32.787,32.8745,32.7234,32.7393,125757.0
2015-06-05 10:30:00,41.16,41.21,40.99,41.04,171051.0,32.7393,32.7791,32.6041,32.6438,171051.0
2015-06-05 11:00:00,41.04,41.07,40.9,40.95,170382.0,32.6438,32.6677,32.5325,32.5722,170382.0
2015-06-05 11:30:00,40.95,40.96,40.9,40.91,95489.0,32.5722,32.5802,32.5325,32.5404,95489.0
2015-06-05 12:00:00,40.91,40.95,40.87,40.94,206314.0,32.5404,32.5722,32.5086,32.5643,206314.0
2015-06-05 12:30:00,40.94,41.04,40.91,41.01,74233.0,32.5643,32.6438,32.5404,32.62,74233.0
2015-06-05 13:00:00,41.01,41.02,40.94,40.96,67069.0,32.62,32.6279,32.5643,32.5802,67069.0
2015-06-05 13:30:00,40.96,40.98,40.8,40.82,145044.0,32.5802,32.5961,32.4529,32.4688,145044.0
2015-06-05 14:00:00,40.82,40.91,40.82,40.86,101464.0,32.4688,32.5404,32.4688,32.5007,101464.0
2015-06-05 14:30:00,40.86,40.91,40.83,40.91,122730.0,32.5007,32.5404,32.4768,32.5404,122730.0
2015-06-05 15:00:00,40.91,40.94,40.89,40.89,184559.0,32.5404,32.5643,32.5245,32.5245,184559.0
2015-06-05 15:30:00,40.9,40.99,40.87,40.94,662404.0,32.5325,32.6041,32.5086,32.5643,662404.0
2015-06-08 09:30:00,40.99,41.16,40.95,41.12,301168.0,32.6041,32.7393,32.5722,32.7075,301168.0
2015-06-08 10:00:00,41.11,41.22,41.1,41.17,226280.0,32.6995,32.787,32.6916,32.7472,226280.0
2015-06-08 10:30:00,41.17,41.17,40.82,40.82,296775.0,32.7472,32.7472,32.4688,32.4688,296775.0
2015-06-08 11:00:00,40.82,40.85,40.74,40.76,135081.0,32.4688,32.4927,32.4052,32.4211,135081.0
2015-06-08 11:30:00,40.76,40.83,40.73,40.75,64147.0,32.4211,32.4768,32.3973,32.4132,64147.0
2015-06-08 12:00:00,40.75,40.91,40.75,40.87,93213.0,32.4132,32.5404,32.4132,32.5086,93213.0
2015-06-08 12:30:00,40.87,40.89,40.83,40.84,63376.0,32.5086,32.5245,32.4768,32.4848,63376.0
2015-06-08 13:00:00,40.85,41.0,40.84,40.96,186450.0,32.4927,32.612,32.4848,32.5802,186450.0
2015-06-08 13:30:00,40.95,40.96,40.79,40.8,118411.0,32.5722,32.5802,32.445,32.4529,118411.0
2015-06-08 14:00:00,40.8,40.81,40.72,40.79,443681.0,32.4529,32.4609,32.3893,32.445,443681.0
2015-06-08 14:30:00,40.79,40.98,40.79,40.97,111705.0,32.445,32.5961,32.445,32.5882,111705.0
2015-06-08 15:00:00,40.96,40.97,40.78,40.82,185849.0,32.5802,32.5882,32.437,32.4688,185849.0
2015-06-08 15:30:00,40.83,40.87,40.72,40.72,434565.0,32.4768,32.5086,32.3893,32.3893,434565.0
2015-06-09 09:30:00,40.8,41.04,40.71,41.03,352852.0,32.4529,32.6438,32.3814,32.6359,352852.0
2015-06-09 10:00:00,41.01,41.02,40.87,40.94,290094.0,32.62,32.6279,32.5086,32.5643,290094.0
2015-06-09 10:30:00,40.95,41.03,40.92,40.95,239218.0,32.5722,32.6359,32.5484,32.5722,239218.0
2015-06-09 11:00:00,40.96,41.1,40.96,41.09,300238.0,32.5802,32.6916,32.5802,32.6836,300238.0
2015-06-09 11:30:00,41.09,41.3,41.08,41.26,257348.0,32.6836,32.8506,32.6757,32.8188,257348.0
2015-06-09 12:00:00,41.26,41.32,41.18,41.32,131250.0,32.8188,32.8666,32.7552,32.8666,131250.0
2015-06-09 12:30:00,41.32,41.56,41.31,41.53,247718.0,32.8666,33.0575,32.8586,33.0336,247718.0
2015-06-09 13:00:00,41.53,41.54,41.39,41.43,142748.0,33.0336,33.0415,32.9222,32.954,142748.0
2015-06-09 13:30:00,41.43,41.48,41.34,41.39,135221.0,32.954,32.9938,32.8825,32.9222,135221.0
2015-06-09 14:00:00,41.4,41.46,41.19,41.25,195336.0,32.9302,32.9779,32.7631,32.8109,195336.0
2015-06-09 14:30:00,41.24,41.25,41.16,41.19,112966.0,32.8029,32.8109,32.7393,32.7631,112966.0
2015-06-09 15:00:00,41.18,41.28,41.16,41.24,301687.0,32.7552,32.8347,32.7393,32.8029,301687.0
2015-06-09 15:30:00,41.24,41.27,41.14,41.16,448394.0,32.8029,32.8268,32.7234,32.7393,448394.0
2015-06-10 09:30:00,41.2,41.45,41.17,41.18,126355.0,32.7711,32.97,32.7472,32.7552,126355.0
2015-06-10 10:00:00,41.21,41.44,41.13,41.36,144436.0,32.7791,32.962,32.7154,32.8984,144436.0
2015-06-10 10:30:00,41.36,41.37,41.21,41.23,202102.0,32.8984,32.9063,32.7791,32.795,202102.0
2015-06-10 11:00:00,41.23,41.28,41.07,41.16,271987.0,32.795,32.8347,32.6677,32.7393,271987.0
2015-06-10 11:30:00,41.16,41.16,40.96,40.96,228565.0,32.7393,32.7393,32.5802,32.5802,228565.0
2015-06-10 12:00:00,40.95,41.01,40.91,40.93,197363.0,32.5722,32.62,32.5404,32.5563,197363.0
2015-06-10 12:30:00,40.93,41.06,40.91,41.05,91683.0,32.5563,32.6597,32.5404,32.6518,91683.0
2015-06-10 13:00:00,41.05,41.12,41.05,41.11,106380.0,32.6518,32.7075,32.6518,32.6995,106380.0
2015-06-10 13:30:00,41.1,41.11,41.02,41.04,90634.0,32.6916,32.6995,32.6279,32.6438,90634.0
2015-06-10 14:00:00,41.04,41.11,41.03,41.06,108858.0,32.6438,32.6995,32.6359,32.6597,108858.0
2015-06-10 14:30:00,41.06,41.28,41.05,41.19,296381.0,32.6597,32.8347,32.6518,32.7631,296381.0
2015-06-10 15:00:00,41.19,41.34,41.14,41.3,293109.0,32.7631,32.8825,32.7234,32.8506,293109.0
2015-06-10 15:30:00,41.3,41.45,41.29,41.37,658091.0,32.8506,32.97,32.8427,32.9063,658091.0
2015-06-11 09:30:00,41.4,41.51,41.23,41.39,178661.0,32.9302,33.0177,32.795,32.9222,178661.0
2015-06-11 10:00:00,41.37,41.42,41.31,41.4,133182.0,32.9063,32.9461,32.8586,32.9302,133182.0
2015-06-11 10:30:00,41.41,41.46,41.3,41.35,199471.0,32.9381,32.9779,32.8506,32.8904,199471.0
2015-06-11 11:00:00,41.34,41.35,41.25,41.3,238988.0,32.8825,32.8904,32.8109,32.8506,238988.0
2015-06-11 11:30:00,41.29,41.3,41.23,41.23,144520.0,32.8427,32.8506,32.795,32.795,144520.0
2015-06-11 12:00:00,41.24,41.26,41.16,41.26,437470.0,32.8029,32.8188,32.7393,32.8188,437470.0
2015-06-11 12:30:00,41.26,41.32,41.23,41.31,247916.0,32.8188,32.8666,32.795,32.8586,247916.0
2015-06-11 13:00:00,41.31,41.32,41.25,41.29,139637.0,32.8586,32.8666,32.8109,32.8427,139637.0
2015-06-11 13:30:00,41.3,41.4,41.29,41.39,136551.0,32.8506,32.9302,32.8427,32.9222,136551.0
2015-06-11 14:00:00,41.39,41.41,41.35,41.36,104363.0,32.9222,32.9381,32.8904,32.8984,104363.0
2015-06-11 14:30:00,41.36,41.43,41.31,41.31,211810.0,32.8984,32.954,32.8586,32.8586,211810.0
2015-06-11 15:00:00,41.32,41.36,41.27,41.36,244629.0,32.8666,32.8984,32.8268,32.8984,244629.0
2015-06-11 15:30:00,41.36,41.38,41.28,41.33,703805.0,32.8984,32.9143,32.8347,32.8745,703805.0
2015-06-12 09:30:00,41.17,41.44,41.1,41.4,167136.0,32.7472,32.962,32.6916,32.9302,167136.0
2015-06-12 10:00:00,41.4,41.52,41.39,41.46,182145.0,32.9302,33.0256,32.9222,32.9779,182145.0
2015-06-12 10:30:00,41.46,41.64,41.44,41.59,214600.0,32.9779,33.1211,32.962,33.0813,214600.0
2015-06-12 11:00:00,41.59,41.62,41.47,41.47,136849.0,33.0813,33.1052,32.9859,32.9859,136849.0
2015-06-12 11:30:00,41.48,41.55,41.42,41.49,144393.0,32.9938,33.0495,32.9461,33.0018,144393.0
2015-06-12 12:00:00,41.49,41.56,41.48,41.55,80404.0,33.0018,33.0575,32.9938,33.0495,80404.0
2015-06-12 12:30:00,41.55,41.58,41.43,41.44,113043.0,33.0495,33.0734,32.954,32.962,113043.0
2015-06-12 13:00:00,41.43,41.52,41.42,41.51,121134.0,32.954,33.0256,32.9461,33.0177,121134.0
2015-06-12 13:30:00,41.5,41.56,41.49,41.53,112533.0,33.0097,33.0575,33.0018,33.0336,112533.0
2015-06-12 14:00:00,41.53,41.56,41.52,41.55,108868.0,33.0336,33.0575,33.0256,33.0495,108868.0
2015-06-12 14:30:00,41.56,41.56,41.48,41.52,179633.0,33.0575,33.0575,32.9938,33.0256,179633.0
2015-06-12 15:00:00,41.52,41.54,41.4,41.53,178943.0,33.0256,33.0415,32.9302,33.0336,178943.0
2015-06-12 15:30:00,41.52,41.6,41.51,41.58,442333.0,33.0256,33.0893,33.0177,33.0734,442333.0
2015-06-15 09:30:00,41.4,41.68,41.32,41.66,295083.0,32.9302,33.1529,32.8666,33.137,295083.0
2015-06-15 10:00:00,41.66,41.8,41.61,41.8,344410.0,33.137,33.2484,33.0972,33.2484,344410.0
2015-06-15 10:30:00,41.8,41.86,41.79,41.84,171986.0,33.2484,33.2961,33.2404,33.2802,171986.0
2015-06-15 11:00:00,41.85,41.95,41.73,41.73,273683.0,33.2881,33.3677,33.1927,33.1927,273683.0
2015-06-15 11:30:00,41.73,41.93,41.73,41.93,342636.0,33.1927,33.3518,33.1927,33.3518,342636.0
2015-06-15 12:00:00,41.93,41.94,41.89,41.92,179997.0,33.3518,33.3597,33.3199,33.3438,179997.0
2015-06-15 12:30:00,41.93,42.02,41.86,41.86,258420.0,33.3518,33.4233,33.2961,33.2961,258420.0
2015-06-15 13:00:00,41.86,41.89,41.81,41.87,156708.0,33.2961,33.3199,33.2563,33.304,156708.0
2015-06-15 13:30:00,41.88,41.9,41.75,41.76,210521.0,33.312,33.3279,33.2086,33.2165,210521.0
2015-06-15 14:00:00,41.76,41.76,41.7,41.75,210402.0,33.2165,33.2165,33.1688,33.2086,210402.0
2015-06-15 14:30:00,41.75,41.75,41.62,41.64,183332.0,33.2086,33.2086,33.1052,33.1211,183332.0
2015-06-15 15:00:00,41.64,41.73,41.61,41.67,214804.0,33.1211,33.1927,33.0972,33.1449,214804.0
2015-06-15 15:30:00,41.67,41.67,41.61,41.65,427701.0,33.1449,33.1449,33.0972,33.129,427701.0
2015-06-16 09:30:00,41.65,41.79,41.51,41.54,150560.0,33.129,33.2404,33.0177,33.0415,150560.0
2015-06-16 10:00:00,41.54,41.8,41.53,41.72,81277.0,33.0415,33.2484,33.0336,33.1847,81277.0
2015-06-16 10:30:00,41.73,41.8,41.61,41.66,164772.0,33.1927,33.2484,33.0972,33.137,164772.0
2015-06-16 11:00:00,41.66,41.77,41.62,41.64,92790.0,33.137,33.2245,33.1052,33.1211,92790.0
2015-06-16 11:30:00,41.64,41.69,41.62,41.66,96220.0,33.1211,33.1609,33.1052,33.137,96220.0
2015-06-16 12:00:00,41.65,41.68,41.62,41.63,86422.0,33.129,33.1529,33.1052,33.1131,86422.0
2015-06-16 12:30:00,41.64,41.66,41.62,41.65,90287.0,33.1211,33.137,33.1052,33.129,90287.0
2015-06-16 13:00:00,41.65,41.85,41.64,41.85,182130.0,33.129,33.2881,33.1211,33.2881,182130.0
2015-06-16 13:30:00,41.84,41.92,41.83,41.84,104479.0,33.2802,33.3438,33.2722,33.2802,104479.0
2015-06-16 14:00:00,41.84,41.97,41.81,41.9,108697.0,33.2802,33.3836,33.2563,33.3279,108697.0
2015-06-16 14:30:00,41.9,41.94,41.86,41.92,115836.0,33.3279,33.3597,33.2961,33.3438,115836.0
2015-06-16 15:00:00,41.92,42.0,41.91,42.0,134992.0,33.3438,33.4074,33.3358,33.4074,134992.0
2015-06-16 15:30:00,42.0,42.0,41.88,41.92,396600.0,33.4074,33.4074,33.312,33.3438,396600.0
2015-06-17 09:30:00,41.9,42.12,41.8,41.87,124000.0,33.3279,33.5029,33.2484,33.304,124000.0
2015-06-17 10:00:00,41.86,41.97,41.8,41.81,121980.0,33.2961,33.3836,33.2484,33.2563,121980.0
2015-06-17 10:30:00,41.82,41.87,41.75,41.8,58593.0,33.2643,33.304,33.2086,33.2484,58593.0
2015-06-17 11:00:00,41.81,41.84,41.67,41.7,77979.0,33.2563,33.2802,33.1449,33.1688,77979.0
2015-06-17 11:30:00,41.7,41.81,41.69,41.8,80662.0,33.1688,33.2563,33.1609,33.2484,80662.0
2015-06-17 12:00:00,41.8,41.83,41.69,41.82,90918.0,33.2484,33.2722,33.1609,33.2643,90918.0
2015-06-17 12:30:00,41.83,41.88,41.8,41.8,153069.0,33.2722,33.312,33.2484,33.2484,153069.0
2015-06-17 13:00:00,41.8,41.82,41.74,41.75,125748.0,33.2484,33.2643,33.2006,33.2086,125748.0
2015-06-17 13:30:00,41.75,41.84,41.74,41.84,106328.0,33.2086,33.2802,33.2006,33.2802,106328.0
2015-06-17 14:00:00,41.83,42.02,41.75,41.87,186492.0,33.2722,33.4233,33.2086,33.304,186492.0
2015-06-17 14:30:00,41.87,42.17,41.86,42.14,184381.0,33.304,33.5427,33.2961,33.5188,184381.0
2015-06-17 15:00:00,42.14,42.29,42.08,42.26,237127.0,33.5188,33.6381,33.4711,33.6142,237127.0
2015-06-17 15:30:00,42.26,42.27,42.12,42.21,489440.0,33.6142,33.6222,33.5029,33.5745,489440.0
2015-06-18 09:30:00,42.31,42.41,42.29,42.32,154210.0,33.654,33.7336,33.6381,33.662,154210.0
2015-06-18 10:00:00,42.32,42.4,42.3,42.35,82281.0,33.662,33.7256,33.6461,33.6858,82281.0
2015-06-18 10:30:00,42.36,42.42,42.34,42.4,169920.0,33.6938,33.7415,33.6779,33.7256,169920.0
2015-06-18 11:00:00,42.4,42.42,42.34,42.39,121667.0,33.7256,33.7415,33.6779,33.7176,121667.0
2015-06-18 11:30:00,42.39,42.43,42.37,42.4,106048.0,33.7176,33.7495,33.7017,33.7256,106048.0
2015-06-18 12:00:00,42.39,42.43,42.36,42.41,167528.0,33.7176,33.7495,33.6938,33.7336,167528.0
2015-06-18 12:30:00,42.41,42.43,42.36,42.38,117290.0,33.7336,33.7495,33.6938,33.7097,117290.0
2015-06-18 13:00:00,42.39,42.41,42.35,42.38,107409.0,33.7176,33.7336,33.6858,33.7097,107409.0
2015-06-18 13:30:00,42.38,42.42,42.33,42.39,209870.0,33.7097,33.7415,33.6699,33.7176,209870.0
2015-06-18 14:00:00,42.4,42.44,42.37,42.43,221308.0,33.7256,33.7574,33.7017,33.7495,221308.0
2015-06-18 14:30:00,42.43,42.44,42.42,42.43,116271.0,33.7495,33.7574,33.7415,33.7495,116271.0
2015-06-18 15:00:00,42.42,42.43,42.35,42.41,204468.0,33.7415,33.7495,33.6858,33.7336,204468.0
2015-06-18 15:30:00,42.4,42.41,42.27,42.3,377656.0,33.7256,33.7336,33.6222,33.6461,377656.0
2015-06-19 09:30:00,42.51,42.74,42.5,42.65,550551.0,33.8131,33.996,33.8051,33.9245,550551.0
2015-06-19 10:00:00,42.66,43.03,42.66,42.91,331108.0,33.9324,34.2267,33.9324,34.1313,331108.0
2015-06-19 10:30:00,42.91,43.09,42.91,42.99,238472.0,34.1313,34.2744,34.1313,34.1949,238472.0
2015-06-19 11:00:00,42.99,42.99,42.83,42.85,130554.0,34.1949,34.1949,34.0676,34.0835,130554.0
2015-06-19 11:30:00,42.85,42.88,42.69,42.72,89554.0,34.0835,34.1074,33.9563,33.9801,89554.0
2015-06-19 12:00:00,42.73,42.74,42.65,42.72,118204.0,33.9881,33.996,33.9245,33.9801,118204.0
2015-06-19 12:30:00,42.71,42.72,42.64,42.7,98026.0,33.9722,33.9801,33.9165,33.9642,98026.0
2015-06-19 13:00:00,42.69,42.77,42.65,42.77,91011.0,33.9563,34.0199,33.9245,34.0199,91011.0
2015-06-19 13:30:00,42.77,42.78,42.71,42.77,85501.0,34.0199,34.0279,33.9722,34.0199,85501.0
2015-06-19 14:00:00,42.77,42.89,42.77,42.89,143249.0,34.0199,34.1154,34.0199,34.1154,143249.0
2015-06-19 14:30:00,42.89,42.92,42.86,42.91,220342.0,34.1154,34.1392,34.0915,34.1313,220342.0
2015-06-19 15:00:00,42.91,43.02,42.89,42.99,387631.0,34.1313,34.2188,34.1154,34.1949,387631.0
2015-06-19 15:30:00,42.98,43.13,42.98,43.02,1111459.0,34.1869,34.3063,34.1869,34.2188,1111459.0
2015-06-22 09:30:00,43.25,43.61,43.05,43.06,275291.0,34.4017,34.6881,34.2426,34.2506,275291.0
2015-06-22 10:00:00,43.05,43.07,42.88,43.06,142391.0,34.2426,34.2585,34.1074,34.2506,142391.0
2015-06-22 10:30:00,43.05,43.19,43.05,43.09,179186.0,34.2426,34.354,34.2426,34.2744,179186.0
2015-06-22 11:00:00,43.08,43.2,43.05,43.1,189510.0,34.2665,34.3619,34.2426,34.2824,189510.0
2015-06-22 11:30:00,43.09,43.18,43.06,43.16,164393.0,34.2744,34.346,34.2506,34.3301,164393.0
2015-06-22 12:00:00,43.15,43.18,43.07,43.07,189808.0,34.3222,34.346,34.2585,34.2585,189808.0
2015-06-22 12:30:00,43.07,43.17,43.05,43.13,115130.0,34.2585,34.3381,34.2426,34.3063,115130.0
2015-06-22 13:00:00,43.14,43.19,43.11,43.15,78348.0,34.3142,34.354,34.2903,34.3222,78348.0
2015-06-22 13:30:00,43.15,43.19,43.08,43.12,80376.0,34.3222,34.354,34.2665,34.2983,80376.0
2015-06-22 14:00:00,43.13,43.13,43.0,43.05,127614.0,34.3063,34.3063,34.2029,34.2426,127614.0
2015-06-22 14:30:00,43.05,43.2,43.03,43.17,123022.0,34.2426,34.3619,34.2267,34.3381,123022.0
2015-06-22 15:00:00,43.16,43.3,43.13,43.27,325793.0,34.3301,34.4415,34.3063,34.4176,325793.0
2015-06-22 15:30:00,43.27,43.3,43.19,43.24,484848.0,34.4176,34.4415,34.354,34.3938,484848.0
2015-06-23 09:30:00,43.3,43.39,43.15,43.39,162325.0,34.4415,34.5131,34.3222,34.5131,162325.0
2015-06-23 10:00:00,43.4,43.5,43.29,43.5,191555.0,34.521,34.6006,34.4335,34.6006,191555.0
2015-06-23 10:30:00,43.49,43.56,43.48,43.54,182463.0,34.5926,34.6483,34.5847,34.6324,182463.0
2015-06-23 11:00:00,43.54,43.64,43.54,43.64,249612.0,34.6324,34.7119,34.6324,34.7119,249612.0
2015-06-23 11:30:00,43.64,43.8,43.64,43.72,223115.0,34.7119,34.8392,34.7119,34.7755,223115.0
2015-06-23 12:00:00,43.73,43.74,43.68,43.73,129505.0,34.7835,34.7915,34.7437,34.7835,129505.0
2015-06-23 12:30:00,43.73,43.79,43.72,43.76,243447.0,34.7835,34.8312,34.7755,34.8074,243447.0
2015-06-23 13:00:00,43.76,43.83,43.75,43.78,239504.0,34.8074,34.863,34.7994,34.8233,239504.0
2015-06-23 13:30:00,43.77,43.85,43.76,43.85,213822.0,34.8153,34.879,34.8074,34.879,213822.0
2015-06-23 14:00:00,43.84,43.92,43.79,43.83,571919.0,34.871,34.9346,34.8312,34.863,571919.0
2015-06-23 14:30:00,43.83,44.1,43.82,43.97,426923.0,34.863,35.0778,34.8551,34.9744,426923.0
2015-06-23 15:00:00,43.98,44.06,43.89,43.92,569137.0,34.9824,35.046,34.9108,34.9346,569137.0
2015-06-23 15:30:00,43.92,44.08,43.92,44.06,742632.0,34.9346,35.0619,34.9346,35.046,742632.0
2015-06-24 09:30:00,44.09,44.21,43.88,44.17,238653.0,35.0699,35.1653,34.9028,35.1335,238653.0
2015-06-24 10:00:00,44.16,44.29,44.14,44.26,280720.0,35.1255,35.2289,35.1096,35.2051,280720.0
2015-06-24 10:30:00,44.26,44.4,44.25,44.26,160362.0,35.2051,35.3164,35.1971,35.2051,160362.0
2015-06-24 11:00:00,44.25,44.37,44.2,44.36,228838.0,35.1971,35.2926,35.1573,35.2846,228838.0
2015-06-24 11:30:00,44.36,44.62,44.36,44.56,443444.0,35.2846,35.4914,35.2846,35.4437,443444.0
2015-06-24 12:00:00,44.56,44.8,44.5,44.6,408756.0,35.4437,35.6346,35.396,35.4755,408756.0
2015-06-24 12:30:00,44.61,44.68,44.56,44.6,323303.0,35.4835,35.5391,35.4437,35.4755,323303.0
2015-06-24 13:00:00,44.59,44.61,44.43,44.45,296358.0,35.4676,35.4835,35.3403,35.3562,296358.0
2015-06-24 13:30:00,44.44,44.6,44.41,44.59,221576.0,35.3482,35.4755,35.3244,35.4676,221576.0
2015-06-24 14:00:00,44.6,44.75,44.59,44.63,618872.0,35.4755,35.5948,35.4676,35.4994,618872.0
2015-06-24 14:30:00,44.64,44.93,44.63,44.87,405404.0,35.5073,35.738,35.4994,35.6903,405404.0
2015-06-24 15:00:00,44.86,44.95,44.71,44.95,651413.0,35.6823,35.7539,35.563,35.7539,651413.0
2015-06-24 15:30:00,44.95,45.07,44.93,45.03,1512737.0,35.7539,35.8494,35.738,35.8175,1512737.0
2015-06-25 09:30:00,45.1,45.1,44.55,44.68,433629.0,35.8732,35.8732,35.4357,35.5391,433629.0
2015-06-25 10:00:00,44.67,44.81,44.66,44.75,319233.0,35.5312,35.6426,35.5232,35.5948,319233.0
2015-06-25 10:30:00,44.74,44.76,44.63,44.66,254997.0,35.5869,35.6028,35.4994,35.5232,254997.0
2015-06-25 11:00:00,44.66,44.78,44.65,44.78,238308.0,35.5232,35.6187,35.5153,35.6187,238308.0
2015-06-25 11:30:00,44.77,44.86,44.77,44.86,148972.0,35.6107,35.6823,35.6107,35.6823,148972.0
2015-06-25 12:00:00,44.86,44.9,44.81,44.88,163982.0,35.6823,35.7141,35.6426,35.6982,163982.0
2015-06-25 12:30:00,44.88,44.9,44.74,44.74,107965.0,35.6982,35.7141,35.5869,35.5869,107965.0
2015-06-25 13:00:00,44.75,44.75,44.68,44.7,132464.0,35.5948,35.5948,35.5391,35.5551,132464.0
2015-06-25 13:30:00,44.71,44.8,44.65,44.75,210734.0,35.563,35.6346,35.5153,35.5948,210734.0
2015-06-25 14:00:00,44.75,44.8,44.7,44.71,183433.0,35.5948,35.6346,35.5551,35.563,183433.0
2015-06-25 14:30:00,44.71,44.76,44.64,44.72,189583.0,35.563,35.6028,35.5073,35.571,189583.0
2015-06-25 15:00:00,44.73,44.81,44.7,44.74,254847.0,35.5789,35.6426,35.5551,35.5869,254847.0
2015-06-25 15:30:00,44.73,44.78,44.63,44.64,877617.0,35.5789,35.6187,35.4994,35.5073,877617.0
2015-06-26 09:30:00,44.64,44.85,44.1,44.1,232475.0,35.5073,35.6744,35.0778,35.0778,232475.0
2015-06-26 10:00:00,44.09,44.33,44.03,44.07,208005.0,35.0699,35.2608,35.0221,35.0539,208005.0
2015-06-26 10:30:00,44.06,44.08,43.85,43.87,221940.0,35.046,35.0619,34.879,34.8949,221940.0
2015-06-26 11:00:00,43.87,43.91,43.67,43.69,228989.0,34.8949,34.9267,34.7358,34.7517,228989.0
2015-06-26 11:30:00,43.7,43.78,43.59,43.65,293508.0,34.7596,34.8233,34.6721,34.7199,293508.0
2015-06-26 12:00:00,43.65,43.75,43.6,43.68,253361.0,34.7199,34.7994,34.6801,34.7437,253361.0
2015-06-26 12:30:00,43.68,43.74,43.6,43.66,149519.0,34.7437,34.7915,34.6801,34.7278,149519.0
2015-06-26 13:00:00,43.65,43.67,43.5,43.5,194313.0,34.7199,34.7358,34.6006,34.6006,194313.0
2015-06-26 13:30:00,43.51,43.52,43.44,43.51,210511.0,34.6085,34.6165,34.5528,34.6085,210511.0
2015-06-26 14:00:00,43.5,43.55,43.48,43.51,235145.0,34.6006,34.6403,34.5847,34.6085,235145.0
2015-06-26 14:30:00,43.51,43.57,43.47,43.5,272669.0,34.6085,34.6562,34.5767,34.6006,272669.0
2015-06-26 15:00:00,43.5,43.59,43.5,43.52,244091.0,34.6006,34.6721,34.6006,34.6165,244091.0
2015-06-26 15:30:00,43.52,43.61,43.49,43.6,956239.0,34.6165,34.6881,34.5926,34.6801,956239.0
2015-06-29 09:30:00,43.29,43.56,43.0,43.37,271143.0,34.4335,34.6483,34.2029,34.4972,271143.0
2015-06-29 10:00:00,43.38,43.53,43.26,43.32,186485.0,34.5051,34.6244,34.4097,34.4574,186485.0
2015-06-29 10:30:00,43.31,43.38,43.22,43.23,207779.0,34.4494,34.5051,34.3778,34.3858,207779.0
2015-06-29 11:00:00,43.22,43.53,43.2,43.52,460050.0,34.3778,34.6244,34.3619,34.6165,460050.0
2015-06-29 11:30:00,43.52,43.53,43.3,43.4,164628.0,34.6165,34.6244,34.4415,34.521,164628.0
2015-06-29 12:00:00,43.4,43.59,43.4,43.45,143806.0,34.521,34.6721,34.521,34.5608,143806.0
2015-06-29 12:30:00,43.44,43.51,43.25,43.27,225257.0,34.5528,34.6085,34.4017,34.4176,225257.0
2015-06-29 13:00:00,43.27,43.38,43.24,43.31,165076.0,34.4176,34.5051,34.3938,34.4494,165076.0
2015-06-29 13:30:00,43.31,43.32,43.18,43.2,121284.0,34.4494,34.4574,34.346,34.3619,121284.0
2015-06-29 14:00:00,43.2,43.23,43.09,43.11,135500.0,34.3619,34.3858,34.2744,34.2903,135500.0
2015-06-29 14:30:00,43.11,43.28,43.07,43.19,192908.0,34.2903,34.4256,34.2585,34.354,192908.0
2015-06-29 15:00:00,43.18,43.2,43.05,43.05,273931.0,34.346,34.3619,34.2426,34.2426,273931.0
2015-06-29 15:30:00,43.05,43.11,42.91,42.96,628476.0,34.2426,34.2903,34.1313,34.171,628476.0
2015-06-30 09:30:00,43.1,43.34,42.99,43.34,219459.0,34.2824,34.4733,34.1949,34.4733,219459.0
2015-06-30 10:00:00,43.33,43.66,43.31,43.64,149729.0,34.4653,34.7278,34.4494,34.7119,149729.0
2015-06-30 10:30:00,43.64,43.65,43.25,43.36,111802.0,34.7119,34.7199,34.4017,34.4892,111802.0
2015-06-30 11:00:00,43.36,43.52,43.26,43.41,114887.0,34.4892,34.6165,34.4097,34.529,114887.0
2015-06-30 11:30:00,43.4,43.43,43.28,43.34,72946.0,34.521,34.5449,34.4256,34.4733,72946.0
2015-06-30 12:00:00,43.33,43.34,43.03,43.05,180013.0,34.4653,34.4733,34.2267,34.2426,180013.0
2015-06-30 12:30:00,43.05,43.1,42.76,42.82,430620.0,34.2426,34.2824,34.012,34.0597,430620.0
2015-06-30 13:00:00,42.83,42.99,42.79,42.88,190043.0,34.0676,34.1949,34.0358,34.1074,190043.0
2015-06-30 13:30:00,42.88,43.03,42.87,42.95,124125.0,34.1074,34.2267,34.0994,34.1631,124125.0
2015-06-30 14:00:00,42.95,42.97,42.65,42.66,434188.0,34.1631,34.179,33.9245,33.9324,434188.0
2015-06-30 14:30:00,42.66,42.87,42.6,42.78,358001.0,33.9324,34.0994,33.8847,34.0279,358001.0
2015-06-30 15:00:00,42.78,42.8,42.62,42.67,265895.0,34.0279,34.0438,33.9006,33.9404,265895.0
2015-06-30 15:30:00,42.66,42.73,42.58,42.62,830261.0,33.9324,33.9881,33.8688,33.9006,830261.0
2015-07-01 09:30:00,42.81,43.03,42.66,42.96,305937.0,34.0517,34.2267,33.9324,34.171,305937.0
2015-07-01 10:00:00,42.96,43.15,42.96,43.04,246986.0,34.171,34.3222,34.171,34.2347,246986.0
2015-07-01 10:30:00,43.05,43.1,42.88,43.03,371239.0,34.2426,34.2824,34.1074,34.2267,371239.0
2015-07-01 11:00:00,43.03,43.25,43.0,43.21,255014.0,34.2267,34.4017,34.2029,34.3699,255014.0
2015-07-01 11:30:00,43.21,43.23,43.05,43.08,173373.0,34.3699,34.3858,34.2426,34.2665,173373.0
2015-07-01 12:00:00,43.07,43.1,43.01,43.07,207228.0,34.2585,34.2824,34.2108,34.2585,207228.0
2015-07-01 12:30:00,43.08,43.09,42.95,42.95,123043.0,34.2665,34.2744,34.1631,34.1631,123043.0
2015-07-01 13:00:00,42.96,42.99,42.87,42.87,112427.0,34.171,34.1949,34.0994,34.0994,112427.0
2015-07-01 13:30:00,42.88,42.91,42.83,42.84,118506.0,34.1074,34.1313,34.0676,34.0756,118506.0
2015-07-01 14:00:00,42.85,42.88,42.79,42.8,160093.0,34.0835,34.1074,34.0358,34.0438,160093.0
2015-07-01 14:30:00,42.81,42.84,42.74,42.8,159912.0,34.0517,34.0756,33.996,34.0438,159912.0
2015-07-01 15:00:00,42.8,42.94,42.8,42.93,163442.0,34.0438,34.1551,34.0438,34.1472,163442.0
2015-07-01 15:30:00,42.94,42.96,42.84,42.95,402410.0,34.1551,34.171,34.0756,34.1631,402410.0
2015-07-02 09:30:00,43.0,43.31,43.0,43.3,152710.0,34.2029,34.4494,34.2029,34.4415,152710.0
2015-07-02 10:00:00,43.3,43.43,43.24,43.32,148025.0,34.4415,34.5449,34.3938,34.4574,148025.0
2015-07-02 10:30:00,43.32,43.37,43.21,43.35,189853.0,34.4574,34.4972,34.3699,34.4812,189853.0
2015-07-02 11:00:00,43.36,43.36,43.26,43.3,250776.0,34.4892,34.4892,34.4097,34.4415,250776.0
2015-07-02 11:30:00,43.27,43.34,43.19,43.24,224815.0,34.4176,34.4733,34.354,34.3938,224815.0
2015-07-02 12:00:00,43.24,43.32,43.14,43.18,290817.0,34.3938,34.4574,34.3142,34.346,290817.0
2015-07-02 12:30:00,43.18,43.21,43.12,43.15,72894.0,34.346,34.3699,34.2983,34.3222,72894.0
2015-07-02 13:00:00,43.15,43.15,42.93,42.94,134286.0,34.3222,34.3222,34.1472,34.1551,134286.0
2015-07-02 13:30:00,42.95,42.98,42.79,42.8,132954.0,34.1631,34.1869,34.0358,34.0438,132954.0
2015-07-02 14:00:00,42.8,42.87,42.74,42.8,175244.0,34.0438,34.0994,33.996,34.0438,175244.0
2015-07-02 14:30:00,42.8,42.84,42.75,42.83,154776.0,34.0438,34.0756,34.004,34.0676,154776.0
2015-07-02 15:00:00,42.83,42.94,42.82,42.92,130643.0,34.0676,34.1551,34.0597,34.1392,130643.0
2015-07-02 15:30:00,42.92,42.98,42.86,42.92,443896.0,34.1392,34.1869,34.0915,34.1392,443896.0
2015-07-06 09:30:00,42.53,42.79,42.0,42.71,242970.0,33.829,34.0358,33.4074,33.9722,242970.0
2015-07-06 10:00:00,42.7,42.85,42.57,42.63,116258.0,33.9642,34.0835,33.8608,33.9085,116258.0
2015-07-06 10:30:00,42.62,42.78,42.57,42.58,132814.0,33.9006,34.0279,33.8608,33.8688,132814.0
2015-07-06 11:00:00,42.58,42.59,42.43,42.46,132568.0,33.8688,33.8767,33.7495,33.7733,132568.0
2015-07-06 11:30:00,42.45,42.49,42.35,42.43,105691.0,33.7654,33.7972,33.6858,33.7495,105691.0
2015-07-06 12:00:00,42.42,42.48,42.4,42.47,72463.0,33.7415,33.7892,33.7256,33.7813,72463.0
2015-07-06 12:30:00,42.47,42.47,42.34,42.35,70188.0,33.7813,33.7813,33.6779,33.6858,70188.0
2015-07-06 13:00:00,42.34,42.35,42.28,42.29,85493.0,33.6779,33.6858,33.6302,33.6381,85493.0
2015-07-06 13:30:00,42.28,42.46,42.24,42.45,395474.0,33.6302,33.7733,33.5983,33.7654,395474.0
2015-07-06 14:00:00,42.45,42.51,42.37,42.45,259121.0,33.7654,33.8131,33.7017,33.7654,259121.0
2015-07-06 14:30:00,42.44,42.56,42.43,42.45,257409.0,33.7574,33.8529,33.7495,33.7654,257409.0
2015-07-06 15:00:00,42.44,42.51,42.41,42.46,265588.0,33.7574,33.8131,33.7336,33.7733,265588.0
2015-07-06 15:30:00,42.46,42.59,42.44,42.55,508735.0,33.7733,33.8767,33.7574,33.8449,508735.0
2015-07-07 09:30:00,42.82,42.92,42.57,42.78,259480.0,34.0597,34.1392,33.8608,34.0279,259480.0
2015-07-07 10:00:00,42.77,42.81,42.4,42.4,179998.0,34.0199,34.0517,33.7256,33.7256,179998.0
2015-07-07 10:30:00,42.4,42.47,42.27,42.42,153526.0,33.7256,33.7813,33.6222,33.7415,153526.0
2015-07-07 11:00:00,42.42,42.43,42.2,42.23,142724.0,33.7415,33.7495,33.5665,33.5904,142724.0
2015-07-07 11:30:00,42.23,42.48,42.15,42.46,141790.0,33.5904,33.7892,33.5267,33.7733,141790.0
2015-07-07 12:00:00,42.46,42.54,42.43,42.48,146175.0,33.7733,33.837,33.7495,33.7892,146175.0
2015-07-07 12:30:00,42.48,42.74,42.48,42.71,89512.0,33.7892,33.996,33.7892,33.9722,89512.0
2015-07-07 13:00:00,42.71,42.75,42.63,42.73,172615.0,33.9722,34.004,33.9085,33.9881,172615.0
2015-07-07 13:30:00,42.73,42.82,42.72,42.75,185539.0,33.9881,34.0597,33.9801,34.004,185539.0
2015-07-07 14:00:00,42.75,42.79,42.67,42.73,110876.0,34.004,34.0358,33.9404,33.9881,110876.0
2015-07-07 14:30:00,42.73,43.0,42.72,42.98,286415.0,33.9881,34.2029,33.9801,34.1869,286415.0
2015-07-07 15:00:00,42.98,43.13,42.91,43.09,184985.0,34.1869,34.3063,34.1313,34.2744,184985.0
2015-07-07 15:30:00,43.08,43.1,42.95,43.09,482666.0,34.2665,34.2824,34.1631,34.2744,482666.0
2015-07-08 09:30:00,42.9,42.97,42.74,42.91,137428.0,34.1233,34.179,33.996,34.1313,137428.0
2015-07-08 10:00:00,42.9,42.96,42.73,42.88,167798.0,34.1233,34.171,33.9881,34.1074,167798.0
2015-07-08 10:30:00,42.87,42.99,42.8,42.89,99686.0,34.0994,34.1949,34.0438,34.1154,99686.0
2015-07-08 11:00:00,42.89,42.89,42.72,42.73,110756.0,34.1154,34.1154,33.9801,33.9881,110756.0
2015-07-08 11:30:00,42.72,42.77,42.65,42.7,83943.0,33.9801,34.0199,33.9245,33.9642,83943.0
2015-07-08 12:00:00,42.7,42.75,42.65,42.66,47749.0,33.9642,34.004,33.9245,33.9324,47749.0
2015-07-08 12:30:00,42.67,42.78,42.64,42.75,88636.0,33.9404,34.0279,33.9165,34.004,88636.0
2015-07-08 13:00:00,42.77,42.91,42.7,42.9,140203.0,34.0199,34.1313,33.9642,34.1233,140203.0
2015-07-08 13:30:00,42.91,43.01,42.82,43.0,248498.0,34.1313,34.2108,34.0597,34.2029,248498.0
2015-07-08 14:00:00,42.99,43.02,42.69,42.7,177727.0,34.1949,34.2188,33.9563,33.9642,177727.0
2015-07-08 14:30:00,42.69,42.73,42.6,42.65,163689.0,33.9563,33.9881,33.8847,33.9245,163689.0
2015-07-08 15:00:00,42.64,42.78,42.63,42.69,219731.0,33.9165,34.0279,33.9085,33.9563,219731.0
2015-07-08 15:30:00,42.69,42.76,42.61,42.64,548430.0,33.9563,34.012,33.8926,33.9165,548430.0
2015-07-09 09:30:00,43.17,43.24,42.84,43.1,212504.0,34.3381,34.3938,34.0756,34.2824,212504.0
2015-07-09 10:00:00,43.1,43.11,42.85,42.97,253181.0,34.2824,34.2903,34.0835,34.179,253181.0
2015-07-09 10:30:00,42.97,43.13,42.97,43.11,251240.0,34.179,34.3063,34.179,34.2903,251240.0
2015-07-09 11:00:00,43.1,43.11,43.01,43.02,152822.0,34.2824,34.2903,34.2108,34.2188,152822.0
2015-07-09 11:30:00,43.02,43.1,43.0,43.04,286918.0,34.2188,34.2824,34.2029,34.2347,286918.0
2015-07-09 12:00:00,43.05,43.07,43.02,43.06,339718.0,34.2426,34.2585,34.2188,34.2506,339718.0
2015-07-09 12:30:00,43.06,43.08,43.0,43.02,286217.0,34.2506,34.2665,34.2029,34.2188,286217.0
2015-07-09 13:00:00,43.02,43.04,42.98,43.01,250802.0,34.2188,34.2347,34.1869,34.2108,250802.0
2015-07-09 13:30:00,43.01,43.05,42.99,43.0,176490.0,34.2108,34.2426,34.1949,34.2029,176490.0
2015-07-09 14:00:00,43.01,43.01,42.91,42.99,383243.0,34.2108,34.2108,34.1313,34.1949,383243.0
2015-07-09 14:30:00,42.99,42.99,42.88,42.88,297067.0,34.1949,34.1949,34.1074,34.1074,297067.0
2015-07-09 15:00:00,42.89,42.92,42.8,42.81,242130.0,34.1154,34.1392,34.0438,34.0517,242130.0
2015-07-09 15:30:00,42.81,42.83,42.66,42.67,542116.0,34.0517,34.0676,33.9324,33.9404,542116.0
2015-07-10 09:30:00,43.08,43.16,42.78,42.92,149991.0,34.2665,34.3301,34.0279,34.1392,149991.0
2015-07-10 10:00:00,42.93,43.01,42.92,43.01,130351.0,34.1472,34.2108,34.1392,34.2108,130351.0
2015-07-10 10:30:00,43.01,43.06,42.99,43.04,95898.0,34.2108,34.2506,34.1949,34.2347,95898.0
2015-07-10 11:00:00,43.04,43.04,43.01,43.02,85083.0,34.2347,34.2347,34.2108,34.2188,85083.0
2015-07-10 11:30:00,43.02,43.09,43.0,43.03,81168.0,34.2188,34.2744,34.2029,34.2267,81168.0
2015-07-10 12:00:00,43.03,43.11,43.0,43.0,128889.0,34.2267,34.2903,34.2029,34.2029,128889.0
2015-07-10 12:30:00,43.01,43.01,42.94,42.97,60137.0,34.2108,34.2108,34.1551,34.179,60137.0
2015-07-10 13:00:00,42.98,42.98,42.88,42.92,53239.0,34.1869,34.1869,34.1074,34.1392,53239.0
2015-07-10 13:30:00,42.92,42.98,42.91,42.98,44770.0,34.1392,34.1869,34.1313,34.1869,44770.0
2015-07-10 14:00:00,42.99,43.0,42.95,42.96,79924.0,34.1949,34.2029,34.1631,34.171,79924.0
2015-07-10 14:30:00,42.96,43.05,42.95,43.03,144538.0,34.171,34.2426,34.1631,34.2267,144538.0
2015-07-10 15:00:00,43.03,43.09,43.02,43.08,260803.0,34.2267,34.2744,34.2188,34.2665,260803.0
2015-07-10 15:30:00,43.08,43.08,42.97,42.98,585752.0,34.2665,34.2665,34.179,34.1869,585752.0
2015-07-13 09:30:00,43.2,43.36,43.15,43.31,392404.0,34.3619,34.4892,34.3222,34.4494,392404.0
2015-07-13 10:00:00,43.31,43.4,43.28,43.3,162122.0,34.4494,34.521,34.4256,34.4415,162122.0
2015-07-13 10:30:00,43.31,43.53,43.28,43.5,196001.0,34.4494,34.6244,34.4256,34.6006,196001.0
2015-07-13 11:00:00,43.51,43.57,43.49,43.57,243720.0,34.6085,34.6562,34.5926,34.6562,243720.0
2015-07-13 11:30:00,43.57,43.61,43.53,43.6,160303.0,34.6562,34.6881,34.6244,34.6801,160303.0
2015-07-13 12:00:00,43.6,43.61,43.55,43.61,132570.0,34.6801,34.6881,34.6403,34.6881,132570.0
2015-07-13 12:30:00,43.6,43.61,43.56,43.59,65366.0,34.6801,34.6881,34.6483,34.6721,65366.0
2015-07-13 13:00:00,43.59,43.67,43.58,43.67,259892.0,34.6721,34.7358,34.6642,34.7358,259892.0
2015-07-13 13:30:00,43.67,43.7,43.63,43.68,106995.0,34.7358,34.7596,34.704,34.7437,106995.0
2015-07-13 14:00:00,43.68,43.7,43.61,43.68,130144.0,34.7437,34.7596,34.6881,34.7437,130144.0
2015-07-13 14:30:00,43.69,43.8,43.68,43.76,179420.0,34.7517,34.8392,34.7437,34.8074,179420.0
2015-07-13 15:00:00,43.76,43.78,43.68,43.68,133767.0,34.8074,34.8233,34.7437,34.7437,133767.0
2015-07-13 15:30:00,43.69,43.74,43.62,43.7,533267.0,34.7517,34.7915,34.696,34.7596,533267.0
2015-07-14 09:30:00,43.72,44.25,43.72,44.06,390731.0,34.7755,35.1971,34.7755,35.046,390731.0
2015-07-14 10:00:00,44.07,44.15,44.0,44.15,333136.0,35.0539,35.1176,34.9983,35.1176,333136.0
2015-07-14 10:30:00,44.14,44.17,44.09,44.13,206444.0,35.1096,35.1335,35.0699,35.1017,206444.0
2015-07-14 11:00:00,44.12,44.15,44.09,44.14,95585.0,35.0937,35.1176,35.0699,35.1096,95585.0
2015-07-14 11:30:00,44.14,44.15,44.08,44.14,355337.0,35.1096,35.1176,35.0619,35.1096,355337.0
2015-07-14 12:00:00,44.15,44.17,44.05,44.05,103119.0,35.1176,35.1335,35.038,35.038,103119.0
2015-07-14 12:30:00,44.06,44.1,43.97,44.1,139546.0,35.046,35.0778,34.9744,35.0778,139546.0
2015-07-14 13:00:00,44.1,44.15,44.07,44.11,133105.0,35.0778,35.1176,35.0539,35.0858,133105.0
2015-07-14 13:30:00,44.11,44.12,44.0,44.05,350156.0,35.0858,35.0937,34.9983,35.038,350156.0
2015-07-14 14:00:00,44.04,44.09,43.96,44.08,297135.0,35.0301,35.0699,34.9664,35.0619,297135.0
2015-07-14 14:30:00,44.08,44.11,44.02,44.08,81625.0,35.0619,35.0858,35.0142,35.0619,81625.0
2015-07-14 15:00:00,44.08,44.13,44.07,44.08,200068.0,35.0619,35.1017,35.0539,35.0619,200068.0
2015-07-14 15:30:00,44.08,44.11,44.03,44.03,522378.0,35.0619,35.0858,35.0221,35.0221,522378.0
2015-07-15 09:30:00,44.01,44.08,43.67,43.71,205683.0,35.0062,35.0619,34.7358,34.7676,205683.0
2015-07-15 10:00:00,43.7,43.7,43.45,43.45,193116.0,34.7596,34.7596,34.5608,34.5608,193116.0
2015-07-15 10:30:00,43.44,43.5,43.4,43.45,96965.0,34.5528,34.6006,34.521,34.5608,96965.0
2015-07-15 11:00:00,43.45,43.45,43.22,43.23,249906.0,34.5608,34.5608,34.3778,34.3858,249906.0
2015-07-15 11:30:00,43.22,43.47,43.19,43.45,329976.0,34.3778,34.5767,34.354,34.5608,329976.0
2015-07-15 12:00:00,43.46,43.6,43.44,43.58,206718.0,34.5687,34.6801,34.5528,34.6642,206718.0
2015-07-15 12:30:00,43.59,43.59,43.39,43.51,180642.0,34.6721,34.6721,34.5131,34.6085,180642.0
2015-07-15 13:00:00,43.52,43.59,43.5,43.52,183303.0,34.6165,34.6721,34.6006,34.6165,183303.0
2015-07-15 13:30:00,43.54,43.59,43.48,43.51,189488.0,34.6324,34.6721,34.5847,34.6085,189488.0
2015-07-15 14:00:00,43.51,43.57,43.47,43.52,224092.0,34.6085,34.6562,34.5767,34.6165,224092.0
2015-07-15 14:30:00,43.51,43.55,43.36,43.37,365494.0,34.6085,34.6403,34.4892,34.4972,365494.0
2015-07-15 15:00:00,43.36,43.43,43.29,43.43,318201.0,34.4892,34.5449,34.4335,34.5449,318201.0
2015-07-15 15:30:00,43.43,43.5,43.42,43.45,709399.0,34.5449,34.6006,34.5369,34.5608,709399.0
2015-07-16 09:30:00,43.73,43.81,43.44,43.62,322589.0,34.7835,34.8471,34.5528,34.696,322589.0
2015-07-16 10:00:00,43.62,43.69,43.58,43.65,371810.0,34.696,34.7517,34.6642,34.7199,371810.0
2015-07-16 10:30:00,43.65,43.66,43.44,43.49,343861.0,34.7199,34.7278,34.5528,34.5926,343861.0
2015-07-16 11:00:00,43.49,43.55,43.4,43.41,221033.0,34.5926,34.6403,34.521,34.529,221033.0
2015-07-16 11:30:00,43.41,43.5,43.3,43.3,157808.0,34.529,34.6006,34.4415,34.4415,157808.0
2015-07-16 12:00:00,43.31,43.57,43.29,43.45,417083.0,34.4494,34.6562,34.4335,34.5608,417083.0
2015-07-16 12:30:00,43.47,43.73,43.46,43.72,107975.0,34.5767,34.7835,34.5687,34.7755,107975.0
2015-07-16 13:00:00,43.72,43.82,43.71,43.8,101698.0,34.7755,34.8551,34.7676,34.8392,101698.0
2015-07-16 13:30:00,43.8,43.81,43.69,43.69,131879.0,34.8392,34.8471,34.7517,34.7517,131879.0
2015-07-16 14:00:00,43.7,43.73,43.52,43.53,155819.0,34.7596,34.7835,34.6165,34.6244,155819.0
2015-07-16 14:30:00,43.52,43.63,43.52,43.6,220206.0,34.6165,34.704,34.6165,34.6801,220206.0
2015-07-16 15:00:00,43.6,43.67,43.51,43.52,195206.0,34.6801,34.7358,34.6085,34.6165,195206.0
2015-07-16 15:30:00,43.52,43.52,43.4,43.46,621442.0,34.6165,34.6165,34.521,34.5687,621442.0
2015-07-17 09:30:00,43.45,43.55,43.23,43.24,422529.0,34.5608,34.6403,34.3858,34.3938,422529.0
2015-07-17 10:00:00,43.23,43.33,43.01,43.01,303309.0,34.3858,34.4653,34.2108,34.2108,303309.0
2015-07-17 10:30:00,43.02,43.5,43.01,43.04,210288.0,34.2188,34.6006,34.2108,34.2347,210288.0
2015-07-17 11:00:00,43.04,43.09,43.01,43.01,76142.0,34.2347,34.2744,34.2108,34.2108,76142.0
2015-07-17 11:30:00,43.02,43.03,42.89,42.92,168493.0,34.2188,34.2267,34.1154,34.1392,168493.0
2015-07-17 12:00:00,42.93,42.94,42.89,42.9,89422.0,34.1472,34.1551,34.1154,34.1233,89422.0
2015-07-17 12:30:00,42.89,42.95,42.89,42.91,173708.0,34.1154,34.1631,34.1154,34.1313,173708.0
2015-07-17 13:00:00,42.91,43.01,42.9,42.9,203615.0,34.1313,34.2108,34.1233,34.1233,203615.0
2015-07-17 13:30:00,42.91,42.94,42.82,42.86,128796.0,34.1313,34.1551,34.0597,34.0915,128796.0
2015-07-17 14:00:00,42.87,42.93,42.84,42.92,307396.0,34.0994,34.1472,34.0756,34.1392,307396.0
2015-07-17 14:30:00,42.92,43.0,42.89,42.96,343124.0,34.1392,34.2029,34.1154,34.171,343124.0
2015-07-17 15:00:00,42.96,43.0,42.92,42.97,298016.0,34.171,34.2029,34.1392,34.179,298016.0
2015-07-17 15:30:00,42.98,43.01,42.94,42.95,472159.0,34.1869,34.2108,34.1551,34.1631,472159.0
2015-07-20 09:30:00,42.96,43.14,42.76,42.77,176617.0,34.171,34.3142,34.012,34.0199,176617.0
2015-07-20 10:00:00,42.78,42.89,42.76,42.8,131358.0,34.0279,34.1154,34.012,34.0438,131358.0
2015-07-20 10:30:00,42.8,42.91,42.7,42.91,209704.0,34.0438,34.1313,33.9642,34.1313,209704.0
2015-07-20 11:00:00,42.91,42.93,42.76,42.84,168089.0,34.1313,34.1472,34.012,34.0756,168089.0
2015-07-20 11:30:00,42.84,42.93,42.82,42.89,137221.0,34.0756,34.1472,34.0597,34.1154,137221.0
2015-07-20 12:00:00,42.89,42.96,42.87,42.9,202089.0,34.1154,34.171,34.0994,34.1233,202089.0
2015-07-20 12:30:00,42.91,42.94,42.87,42.92,114412.0,34.1313,34.1551,34.0994,34.1392,114412.0
2015-07-20 13:00:00,42.92,42.93,42.63,42.67,269801.0,34.1392,34.1472,33.9085,33.9404,269801.0
2015-07-20 13:30:00,42.68,42.79,42.68,42.77,174252.0,33.9483,34.0358,33.9483,34.0199,174252.0
2015-07-20 14:00:00,42.77,42.81,42.72,42.79,163914.0,34.0199,34.0517,33.9801,34.0358,163914.0
2015-07-20 14:30:00,42.8,42.83,42.73,42.75,202425.0,34.0438,34.0676,33.9881,34.004,202425.0
2015-07-20 15:00:00,42.74,42.81,42.69,42.79,198149.0,33.996,34.0517,33.9563,34.0358,198149.0
2015-07-20 15:30:00,42.79,42.82,42.76,42.8,410230.0,34.0358,34.0597,34.012,34.0438,410230.0
2015-07-21 09:30:00,42.85,42.86,42.65,42.79,112090.0,34.0835,34.0915,33.9245,34.0358,112090.0
2015-07-21 10:00:00,42.79,42.8,42.58,42.67,169168.0,34.0358,34.0438,33.8688,33.9404,169168.0
2015-07-21 10:30:00,42.66,42.7,42.57,42.58,64806.0,33.9324,33.9642,33.8608,33.8688,64806.0
2015-07-21 11:00:00,42.57,42.58,42.45,42.48,86710.0,33.8608,33.8688,33.7654,33.7892,86710.0
2015-07-21 11:30:00,42.48,42.57,42.38,42.49,223265.0,33.7892,33.8608,33.7097,33.7972,223265.0
2015-07-21 12:00:00,42.49,42.58,42.49,42.52,98751.0,33.7972,33.8688,33.7972,33.8211,98751.0
2015-07-21 12:30:00,42.52,42.59,42.49,42.51,63393.0,33.8211,33.8767,33.7972,33.8131,63393.0
2015-07-21 13:00:00,42.51,42.7,42.5,42.7,92034.0,33.8131,33.9642,33.8051,33.9642,92034.0
2015-07-21 13:30:00,42.69,42.7,42.58,42.59,79127.0,33.9563,33.9642,33.8688,33.8767,79127.0
2015-07-21 14:00:00,42.59,42.61,42.53,42.6,86980.0,33.8767,33.8926,33.829,33.8847,86980.0
2015-07-21 14:30:00,42.6,42.61,42.53,42.56,84834.0,33.8847,33.8926,33.829,33.8529,84834.0
2015-07-21 15:00:00,42.55,42.57,42.45,42.5,237852.0,33.8449,33.8608,33.7654,33.8051,237852.0
2015-07-21 15:30:00,42.49,42.65,42.49,42.56,705448.0,33.7972,33.9245,33.7972,33.8529,705448.0
2015-07-22 09:30:00,42.54,43.08,42.48,43.08,231603.0,33.837,34.2665,33.7892,34.2665,231603.0
2015-07-22 10:00:00,43.08,43.35,43.07,43.33,402273.0,34.2665,34.4812,34.2585,34.4653,402273.0
2015-07-22 10:30:00,43.33,43.33,43.02,43.14,181371.0,34.4653,34.4653,34.2188,34.3142,181371.0
2015-07-22 11:00:00,43.13,43.14,43.09,43.13,113824.0,34.3063,34.3142,34.2744,34.3063,113824.0
2015-07-22 11:30:00,43.13,43.24,43.1,43.23,151509.0,34.3063,34.3938,34.2824,34.3858,151509.0
2015-07-22 12:00:00,43.24,43.27,43.11,43.13,107453.0,34.3938,34.4176,34.2903,34.3063,107453.0
2015-07-22 12:30:00,43.13,43.15,43.05,43.12,82061.0,34.3063,34.3222,34.2426,34.2983,82061.0
2015-07-22 13:00:00,43.12,43.13,43.06,43.1,79171.0,34.2983,34.3063,34.2506,34.2824,79171.0
2015-07-22 13:30:00,43.11,43.22,43.11,43.21,112657.0,34.2903,34.3778,34.2903,34.3699,112657.0
2015-07-22 14:00:00,43.2,43.22,43.19,43.22,107537.0,34.3619,34.3778,34.354,34.3778,107537.0
2015-07-22 14:30:00,43.22,43.28,43.18,43.19,342617.0,34.3778,34.4256,34.346,34.354,342617.0
2015-07-22 15:00:00,43.2,43.2,43.09,43.1,280473.0,34.3619,34.3619,34.2744,34.2824,280473.0
2015-07-22 15:30:00,43.1,43.14,43.03,43.14,400338.0,34.2824,34.3142,34.2267,34.3142,400338.0
2015-07-23 09:30:00,43.1,43.29,43.07,43.21,113618.0,34.2824,34.4335,34.2585,34.3699,113618.0
2015-07-23 10:00:00,43.2,43.46,43.17,43.46,111213.0,34.3619,34.5687,34.3381,34.5687,111213.0
2015-07-23 10:30:00,43.46,43.51,43.31,43.51,159779.0,34.5687,34.6085,34.4494,34.6085,159779.0
2015-07-23 11:00:00,43.51,43.51,43.31,43.33,120827.0,34.6085,34.6085,34.4494,34.4653,120827.0
2015-07-23 11:30:00,43.34,43.39,43.25,43.28,71549.0,34.4733,34.5131,34.4017,34.4256,71549.0
2015-07-23 12:00:00,43.27,43.32,43.13,43.17,131595.0,34.4176,34.4574,34.3063,34.3381,131595.0
2015-07-23 12:30:00,43.17,43.24,43.12,43.22,61102.0,34.3381,34.3938,34.2983,34.3778,61102.0
2015-07-23 13:00:00,43.22,43.22,43.09,43.09,66507.0,34.3778,34.3778,34.2744,34.2744,66507.0
2015-07-23 13:30:00,43.09,43.11,43.0,43.06,87321.0,34.2744,34.2903,34.2029,34.2506,87321.0
2015-07-23 14:00:00,43.06,43.07,42.95,42.98,40590.0,34.2506,34.2585,34.1631,34.1869,40590.0
2015-07-23 14:30:00,42.98,43.03,42.87,42.92,62341.0,34.1869,34.2267,34.0994,34.1392,62341.0
2015-07-23 15:00:00,42.92,43.02,42.89,43.01,180637.0,34.1392,34.2188,34.1154,34.2108,180637.0
2015-07-23 15:30:00,43.02,43.15,43.0,43.12,564515.0,34.2188,34.3222,34.2029,34.2983,564515.0
2015-07-24 09:30:00,43.19,43.22,43.01,43.19,148586.0,34.354,34.3778,34.2108,34.354,148586.0
2015-07-24 10:00:00,43.18,43.19,43.04,43.06,68002.0,34.346,34.354,34.2347,34.2506,68002.0
2015-07-24 10:30:00,43.06,43.1,42.98,43.05,66381.0,34.2506,34.2824,34.1869,34.2426,66381.0
2015-07-24 11:00:00,43.04,43.18,43.04,43.17,179082.0,34.2347,34.346,34.2347,34.3381,179082.0
2015-07-24 11:30:00,43.17,43.25,43.11,43.25,148026.0,34.3381,34.4017,34.2903,34.4017,148026.0
2015-07-24 12:00:00,43.25,43.27,43.16,43.18,62237.0,34.4017,34.4176,34.3301,34.346,62237.0
2015-07-24 12:30:00,43.18,43.21,43.1,43.11,61161.0,34.346,34.3699,34.2824,34.2903,61161.0
2015-07-24 13:00:00,43.11,43.11,42.98,43.0,116063.0,34.2903,34.2903,34.1869,34.2029,116063.0
2015-07-24 13:30:00,43.01,43.03,42.9,42.96,218098.0,34.2108,34.2267,34.1233,34.171,218098.0
2015-07-24 14:00:00,42.96,42.98,42.83,42.92,102143.0,34.171,34.1869,34.0676,34.1392,102143.0
2015-07-24 14:30:00,42.91,42.93,42.83,42.91,105775.0,34.1313,34.1472,34.0676,34.1313,105775.0
2015-07-24 15:00:00,42.9,42.98,42.89,42.92,200000.0,34.1233,34.1869,34.1154,34.1392,200000.0
2015-07-24 15:30:00,42.92,42.93,42.85,42.87,437349.0,34.1392,34.1472,34.0835,34.0994,437349.0
2015-07-27 09:30:00,42.5,42.74,42.15,42.26,235032.0,33.8051,33.996,33.5267,33.6142,235032.0
2015-07-27 10:00:00,42.3,42.31,42.22,42.29,140275.0,33.6461,33.654,33.5824,33.6381,140275.0
2015-07-27 10:30:00,42.3,42.4,42.27,42.33,87112.0,33.6461,33.7256,33.6222,33.6699,87112.0
2015-07-27 11:00:00,42.33,42.49,42.27,42.44,118922.0,33.6699,33.7972,33.6222,33.7574,118922.0
2015-07-27 11:30:00,42.44,42.54,42.35,42.5,90407.0,33.7574,33.837,33.6858,33.8051,90407.0
2015-07-27 12:00:00,42.51,42.55,42.47,42.51,97550.0,33.8131,33.8449,33.7813,33.8131,97550.0
2015-07-27 12:30:00,42.51,42.52,42.49,42.51,87728.0,33.8131,33.8211,33.7972,33.8131,87728.0
2015-07-27 13:00:00,42.51,42.57,42.49,42.5,104906.0,33.8131,33.8608,33.7972,33.8051,104906.0
2015-07-27 13:30:00,42.51,42.6,42.49,42.57,79968.0,33.8131,33.8847,33.7972,33.8608,79968.0
2015-07-27 14:00:00,42.57,42.68,42.53,42.67,116685.0,33.8608,33.9483,33.829,33.9404,116685.0
2015-07-27 14:30:00,42.67,42.7,42.61,42.7,72323.0,33.9404,33.9642,33.8926,33.9642,72323.0
2015-07-27 15:00:00,42.7,42.75,42.68,42.71,193267.0,33.9642,34.004,33.9483,33.9722,193267.0
2015-07-27 15:30:00,42.7,42.71,42.61,42.68,457228.0,33.9642,33.9722,33.8926,33.9483,457228.0
2015-07-28 09:30:00,42.88,43.0,42.59,42.62,151387.0,34.1074,34.2029,33.8767,33.9006,151387.0
2015-07-28 10:00:00,42.62,42.62,42.49,42.51,356575.0,33.9006,33.9006,33.7972,33.8131,356575.0
2015-07-28 10:30:00,42.51,42.78,42.5,42.76,239734.0,33.8131,34.0279,33.8051,34.012,239734.0
2015-07-28 11:00:00,42.77,42.87,42.74,42.87,90912.0,34.0199,34.0994,33.996,34.0994,90912.0
2015-07-28 11:30:00,42.9,42.92,42.73,42.75,170500.0,34.1233,34.1392,33.9881,34.004,170500.0
2015-07-28 12:00:00,42.75,42.78,42.69,42.71,169396.0,34.004,34.0279,33.9563,33.9722,169396.0
2015-07-28 12:30:00,42.71,42.88,42.71,42.88,47216.0,33.9722,34.1074,33.9722,34.1074,47216.0
2015-07-28 13:00:00,42.88,43.06,42.88,43.04,89176.0,34.1074,34.2506,34.1074,34.2347,89176.0
2015-07-28 13:30:00,43.04,43.23,43.04,43.22,124907.0,34.2347,34.3858,34.2347,34.3778,124907.0
2015-07-28 14:00:00,43.21,43.34,43.17,43.34,145774.0,34.3699,34.4733,34.3381,34.4733,145774.0
2015-07-28 14:30:00,43.33,43.34,43.25,43.3,110148.0,34.4653,34.4733,34.4017,34.4415,110148.0
2015-07-28 15:00:00,43.3,43.41,43.28,43.35,200723.0,34.4415,34.529,34.4256,34.4812,200723.0
2015-07-28 15:30:00,43.35,43.43,43.33,43.4,339157.0,34.4812,34.5449,34.4653,34.521,339157.0
2015-07-29 09:30:00,43.33,43.38,43.11,43.23,259064.0,34.4653,34.5051,34.2903,34.3858,259064.0
2015-07-29 10:00:00,43.23,43.24,43.09,43.15,177623.0,34.3858,34.3938,34.2744,34.3222,177623.0
2015-07-29 10:30:00,43.15,43.25,43.14,43.23,104422.0,34.3222,34.4017,34.3142,34.3858,104422.0
2015-07-29 11:00:00,43.23,43.37,43.11,43.29,217811.0,34.3858,34.4972,34.2903,34.4335,217811.0
2015-07-29 11:30:00,43.29,43.37,43.28,43.32,121484.0,34.4335,34.4972,34.4256,34.4574,121484.0
2015-07-29 12:00:00,43.33,43.37,43.31,43.33,80648.0,34.4653,34.4972,34.4494,34.4653,80648.0
2015-07-29 12:30:00,43.34,43.39,43.31,43.38,157597.0,34.4733,34.5131,34.4494,34.5051,157597.0
2015-07-29 13:00:00,43.37,43.38,43.32,43.37,79718.0,34.4972,34.5051,34.4574,34.4972,79718.0
2015-07-29 13:30:00,43.37,43.41,43.36,43.38,144256.0,34.4972,34.529,34.4892,34.5051,144256.0
2015-07-29 14:00:00,43.38,43.5,43.34,43.41,243385.0,34.5051,34.6006,34.4733,34.529,243385.0
2015-07-29 14:30:00,43.41,43.56,43.41,43.52,143703.0,34.529,34.6483,34.529,34.6165,143703.0
2015-07-29 15:00:00,43.53,43.62,43.52,43.61,202767.0,34.6244,34.696,34.6165,34.6881,202767.0
2015-07-29 15:30:00,43.6,43.82,43.59,43.81,677174.0,34.6801,34.8551,34.6721,34.8471,677174.0
2015-07-30 09:30:00,43.69,43.94,43.49,43.94,291730.0,34.7517,34.9505,34.5926,34.9505,291730.0
2015-07-30 10:00:00,43.93,43.98,43.79,43.96,162599.0,34.9426,34.9824,34.8312,34.9664,162599.0
2015-07-30 10:30:00,43.96,44.09,43.88,43.89,263591.0,34.9664,35.0699,34.9028,34.9108,263591.0
2015-07-30 11:00:00,43.88,44.21,43.87,44.17,140242.0,34.9028,35.1653,34.8949,35.1335,140242.0
2015-07-30 11:30:00,44.17,44.26,44.09,44.18,264214.0,35.1335,35.2051,35.0699,35.1414,264214.0
2015-07-30 12:00:00,44.18,44.23,44.09,44.23,480629.0,35.1414,35.1812,35.0699,35.1812,480629.0
2015-07-30 12:30:00,44.23,44.31,44.15,44.3,485409.0,35.1812,35.2448,35.1176,35.2369,485409.0
2015-07-30 13:00:00,44.3,44.4,44.2,44.31,168966.0,35.2369,35.3164,35.1573,35.2448,168966.0
2015-07-30 13:30:00,44.3,44.36,44.24,44.34,193272.0,35.2369,35.2846,35.1892,35.2687,193272.0
2015-07-30 14:00:00,44.34,44.35,44.26,44.27,323179.0,35.2687,35.2767,35.2051,35.213,323179.0
2015-07-30 14:30:00,44.27,44.34,44.17,44.34,294537.0,35.213,35.2687,35.1335,35.2687,294537.0
2015-07-30 15:00:00,44.33,44.38,44.3,44.38,368903.0,35.2608,35.3005,35.2369,35.3005,368903.0
2015-07-30 15:30:00,44.37,44.42,44.29,44.39,811178.0,35.2926,35.3323,35.2289,35.3085,811178.0
2015-07-31 09:30:00,44.6,44.6,44.38,44.55,341928.0,35.4755,35.4755,35.3005,35.4357,341928.0
2015-07-31 10:00:00,44.55,44.64,44.44,44.6,280022.0,35.4357,35.5073,35.3482,35.4755,280022.0
2015-07-31 10:30:00,44.61,44.63,44.53,44.56,197594.0,35.4835,35.4994,35.4198,35.4437,197594.0
2015-07-31 11:00:00,44.55,44.64,44.52,44.59,216358.0,35.4357,35.5073,35.4119,35.4676,216358.0
2015-07-31 11:30:00,44.58,44.62,44.56,44.62,224076.0,35.4596,35.4914,35.4437,35.4914,224076.0
2015-07-31 12:00:00,44.61,44.74,44.6,44.71,351174.0,35.4835,35.5869,35.4755,35.563,351174.0
2015-07-31 12:30:00,44.72,44.78,44.57,44.58,244964.0,35.571,35.6187,35.4517,35.4596,244964.0
2015-07-31 13:00:00,44.59,44.64,44.57,44.6,134188.0,35.4676,35.5073,35.4517,35.4755,134188.0
2015-07-31 13:30:00,44.6,44.7,44.58,44.67,474419.0,35.4755,35.5551,35.4596,35.5312,474419.0
2015-07-31 14:00:00,44.66,44.75,44.64,44.71,412981.0,35.5232,35.5948,35.5073,35.563,412981.0
2015-07-31 14:30:00,44.7,44.78,44.66,44.68,334274.0,35.5551,35.6187,35.5232,35.5391,334274.0
2015-07-31 15:00:00,44.68,44.68,44.52,44.57,379375.0,35.5391,35.5391,35.4119,35.4517,379375.0
2015-07-31 15:30:00,44.58,44.58,44.32,44.36,1199923.0,35.4596,35.4596,35.2528,35.2846,1199923.0
2015-08-03 09:30:00,40.01,40.73,39.61,40.24,5900167.0,31.8246,32.3973,31.5064,32.0075,5900167.0
2015-08-03 10:00:00,40.23,40.38,39.82,40.28,2703227.0,31.9996,32.1189,31.6734,32.0393,2703227.0
2015-08-03 10:30:00,40.27,40.28,40.06,40.15,1739824.0,32.0314,32.0393,31.8643,31.9359,1739824.0
2015-08-03 11:00:00,40.16,40.24,40.08,40.15,1061297.0,31.9439,32.0075,31.8802,31.9359,1061297.0
2015-08-03 11:30:00,40.16,40.27,40.1,40.11,1198474.0,31.9439,32.0314,31.8961,31.9041,1198474.0
2015-08-03 12:00:00,40.12,40.29,40.05,40.27,1020411.0,31.9121,32.0473,31.8564,32.0314,1020411.0
2015-08-03 12:30:00,40.26,40.28,40.13,40.2,692865.0,32.0234,32.0393,31.92,31.9757,692865.0
2015-08-03 13:00:00,40.2,40.2,40.09,40.14,607832.0,31.9757,31.9757,31.8882,31.928,607832.0
2015-08-03 13:30:00,40.14,40.34,40.11,40.12,1064253.0,31.928,32.087,31.9041,31.9121,1064253.0
2015-08-03 14:00:00,40.12,40.14,40.04,40.05,1060642.0,31.9121,31.928,31.8484,31.8564,1060642.0
2015-08-03 14:30:00,40.05,40.05,39.8,39.8,1705975.0,31.8564,31.8564,31.6575,31.6575,1705975.0
2015-08-03 15:00:00,39.81,39.92,39.65,39.68,1891619.0,31.6655,31.753,31.5382,31.5621,1891619.0
2015-08-03 15:30:00,39.69,39.96,39.64,39.96,2980094.0,31.57,31.7848,31.5303,31.7848,2980094.0
2015-08-04 09:30:00,39.97,41.39,39.85,41.28,1450022.0,31.7927,32.9222,31.6973,32.8347,1450022.0
2015-08-04 10:00:00,41.27,41.73,41.12,41.6,1666295.0,32.8268,33.1927,32.7075,33.0893,1666295.0
2015-08-04 10:30:00,41.61,42.05,41.51,41.99,1753810.0,33.0972,33.4472,33.0177,33.3995,1753810.0
2015-08-04 11:00:00,41.99,42.4,41.99,42.14,1328063.0,33.3995,33.7256,33.3995,33.5188,1328063.0
2015-08-04 11:30:00,42.14,42.29,41.96,41.97,679350.0,33.5188,33.6381,33.3756,33.3836,679350.0
2015-08-04 12:00:00,41.98,42.58,41.97,42.49,786485.0,33.3915,33.8688,33.3836,33.7972,786485.0
2015-08-04 12:30:00,42.49,42.54,42.15,42.24,533217.0,33.7972,33.837,33.5267,33.5983,533217.0
2015-08-04 13:00:00,42.24,42.26,41.89,41.94,415379.0,33.5983,33.6142,33.3199,33.3597,415379.0
2015-08-04 13:30:00,41.94,42.0,41.59,41.64,765889.0,33.3597,33.4074,33.0813,33.1211,765889.0
2015-08-04 14:00:00,41.64,41.91,41.56,41.84,476801.0,33.1211,33.3358,33.0575,33.2802,476801.0
2015-08-04 14:30:00,41.84,41.95,41.74,41.82,553563.0,33.2802,33.3677,33.2006,33.2643,553563.0
2015-08-04 15:00:00,41.82,41.97,41.82,41.91,556130.0,33.2643,33.3836,33.2643,33.3358,556130.0
2015-08-04 15:30:00,41.9,41.91,41.5,41.59,1763952.0,33.3279,33.3358,33.0097,33.0813,1763952.0
2015-08-05 09:30:00,41.72,41.85,41.57,41.65,362439.0,33.1847,33.2881,33.0654,33.129,362439.0
2015-08-05 10:00:00,41.65,41.65,41.5,41.6,405331.0,33.129,33.129,33.0097,33.0893,405331.0
2015-08-05 10:30:00,41.6,41.71,41.58,41.64,287840.0,33.0893,33.1768,33.0734,33.1211,287840.0
2015-08-05 11:00:00,41.64,41.7,41.5,41.69,239225.0,33.1211,33.1688,33.0097,33.1609,239225.0
2015-08-05 11:30:00,41.69,41.76,41.56,41.57,310663.0,33.1609,33.2165,33.0575,33.0654,310663.0
2015-08-05 12:00:00,41.57,41.58,41.25,41.33,288205.0,33.0654,33.0734,32.8109,32.8745,288205.0
2015-08-05 12:30:00,41.34,41.35,41.17,41.2,275740.0,32.8825,32.8904,32.7472,32.7711,275740.0
2015-08-05 13:00:00,41.21,41.21,41.06,41.09,266195.0,32.7791,32.7791,32.6597,32.6836,266195.0
2015-08-05 13:30:00,41.1,41.24,41.07,41.24,203395.0,32.6916,32.8029,32.6677,32.8029,203395.0
2015-08-05 14:00:00,41.24,41.39,41.17,41.27,249205.0,32.8029,32.9222,32.7472,32.8268,249205.0
2015-08-05 14:30:00,41.27,41.35,41.2,41.34,262386.0,32.8268,32.8904,32.7711,32.8825,262386.0
2015-08-05 15:00:00,41.34,41.45,41.31,41.39,324723.0,32.8825,32.97,32.8586,32.9222,324723.0
2015-08-05 15:30:00,41.39,41.47,41.35,41.42,634868.0,32.9222,32.9859,32.8904,32.9461,634868.0
2015-08-06 09:30:00,41.46,41.46,41.03,41.11,395019.0,32.9779,32.9779,32.6359,32.6995,395019.0
2015-08-06 10:00:00,41.12,41.27,41.06,41.18,293538.0,32.7075,32.8268,32.6597,32.7552,293538.0
2015-08-06 10:30:00,41.18,41.48,41.12,41.47,220314.0,32.7552,32.9938,32.7075,32.9859,220314.0
2015-08-06 11:00:00,41.48,41.48,41.27,41.34,214195.0,32.9938,32.9938,32.8268,32.8825,214195.0
2015-08-06 11:30:00,41.34,41.47,41.33,41.43,249827.0,32.8825,32.9859,32.8745,32.954,249827.0
2015-08-06 12:00:00,41.42,41.55,41.35,41.55,262262.0,32.9461,33.0495,32.8904,33.0495,262262.0
2015-08-06 12:30:00,41.54,41.72,41.52,41.69,195074.0,33.0415,33.1847,33.0256,33.1609,195074.0
2015-08-06 13:00:00,41.69,41.88,41.62,41.84,243752.0,33.1609,33.312,33.1052,33.2802,243752.0
2015-08-06 13:30:00,41.83,41.95,41.77,41.8,237979.0,33.2722,33.3677,33.2245,33.2484,237979.0
2015-08-06 14:00:00,41.8,41.98,41.79,41.98,503800.0,33.2484,33.3915,33.2404,33.3915,503800.0
2015-08-06 14:30:00,41.99,42.13,41.99,42.09,282934.0,33.3995,33.5108,33.3995,33.479,282934.0
2015-08-06 15:00:00,42.09,42.14,41.99,42.04,470369.0,33.479,33.5188,33.3995,33.4393,470369.0
2015-08-06 15:30:00,42.04,42.09,41.97,42.06,576818.0,33.4393,33.479,33.3836,33.4552,576818.0
2015-08-07 09:30:00,42.0,42.19,41.95,42.0,197742.0,33.4074,33.5586,33.3677,33.4074,197742.0
2015-08-07 10:00:00,41.99,42.0,41.69,41.74,743702.0,33.3995,33.4074,33.1609,33.2006,743702.0
2015-08-07 10:30:00,41.74,41.97,41.71,41.91,180136.0,33.2006,33.3836,33.1768,33.3358,180136.0
2015-08-07 11:00:00,41.91,41.94,41.78,41.9,121445.0,33.3358,33.3597,33.2324,33.3279,121445.0
2015-08-07 11:30:00,41.89,41.93,41.79,41.92,1155291.0,33.3199,33.3518,33.2404,33.3438,1155291.0
2015-08-07 12:00:00,41.93,41.95,41.74,41.74,253939.0,33.3518,33.3677,33.2006,33.2006,253939.0
2015-08-07 12:30:00,41.74,41.76,41.61,41.63,149572.0,33.2006,33.2165,33.0972,33.1131,149572.0
2015-08-07 13:00:00,41.62,41.63,41.56,41.6,106011.0,33.1052,33.1131,33.0575,33.0893,106011.0
2015-08-07 13:30:00,41.6,41.73,41.6,41.7,100685.0,33.0893,33.1927,33.0893,33.1688,100685.0
2015-08-07 14:00:00,41.7,41.75,41.64,41.74,89416.0,33.1688,33.2086,33.1211,33.2006,89416.0
2015-08-07 14:30:00,41.74,41.78,41.67,41.77,108351.0,33.2006,33.2324,33.1449,33.2245,108351.0
2015-08-07 15:00:00,41.77,41.83,41.67,41.81,231786.0,33.2245,33.2722,33.1449,33.2563,231786.0
2015-08-07 15:30:00,41.81,41.87,41.79,41.85,252023.0,33.2563,33.304,33.2404,33.2881,252023.0
2015-08-10 09:30:00,42.01,42.48,41.86,42.25,250733.0,33.4154,33.7892,33.2961,33.6063,250733.0
2015-08-10 10:00:00,42.24,42.39,42.17,42.39,150833.0,33.5983,33.7176,33.5427,33.7176,150833.0
2015-08-10 10:30:00,42.39,42.4,42.21,42.29,167860.0,33.7176,33.7256,33.5745,33.6381,167860.0
2015-08-10 11:00:00,42.29,42.61,42.27,42.59,246659.0,33.6381,33.8926,33.6222,33.8767,246659.0
2015-08-10 11:30:00,42.59,42.72,42.59,42.65,161880.0,33.8767,33.9801,33.8767,33.9245,161880.0
2015-08-10 12:00:00,42.66,42.71,42.6,42.65,117824.0,33.9324,33.9722,33.8847,33.9245,117824.0
2015-08-10 12:30:00,42.65,42.72,42.59,42.71,171935.0,33.9245,33.9801,33.8767,33.9722,171935.0
2015-08-10 13:00:00,42.71,42.89,42.7,42.82,207418.0,33.9722,34.1154,33.9642,34.0597,207418.0
2015-08-10 13:30:00,42.82,42.88,42.68,42.69,258331.0,34.0597,34.1074,33.9483,33.9563,258331.0
2015-08-10 14:00:00,42.7,42.78,42.68,42.7,249791.0,33.9642,34.0279,33.9483,33.9642,249791.0
2015-08-10 14:30:00,42.7,42.84,42.68,42.78,243023.0,33.9642,34.0756,33.9483,34.0279,243023.0
2015-08-10 15:00:00,42.79,42.79,42.65,42.72,377290.0,34.0358,34.0358,33.9245,33.9801,377290.0
2015-08-10 15:30:00,42.72,42.88,42.66,42.87,1038853.0,33.9801,34.1074,33.9324,34.0994,1038853.0
2015-08-11 09:30:00,42.5,42.69,42.36,42.67,203192.0,33.8051,33.9563,33.6938,33.9404,203192.0
2015-08-11 10:00:00,42.67,42.79,42.58,42.75,209734.0,33.9404,34.0358,33.8688,34.004,209734.0
2015-08-11 10:30:00,42.75,42.77,42.59,42.59,133819.0,34.004,34.0199,33.8767,33.8767,133819.0
2015-08-11 11:00:00,42.59,42.59,42.32,42.37,182951.0,33.8767,33.8767,33.662,33.7017,182951.0
2015-08-11 11:30:00,42.38,42.43,42.34,42.42,172051.0,33.7097,33.7495,33.6779,33.7415,172051.0
2015-08-11 12:00:00,42.42,42.45,42.32,42.37,137518.0,33.7415,33.7654,33.662,33.7017,137518.0
2015-08-11 12:30:00,42.37,42.37,42.18,42.19,282735.0,33.7017,33.7017,33.5506,33.5586,282735.0
2015-08-11 13:00:00,42.19,42.19,42.07,42.09,136251.0,33.5586,33.5586,33.4631,33.479,136251.0
2015-08-11 13:30:00,42.08,42.14,42.03,42.05,156596.0,33.4711,33.5188,33.4313,33.4472,156596.0
2015-08-11 14:00:00,42.05,42.24,42.04,42.21,516537.0,33.4472,33.5983,33.4393,33.5745,516537.0
2015-08-11 14:30:00,42.21,42.21,41.91,41.94,469464.0,33.5745,33.5745,33.3358,33.3597,469464.0
2015-08-11 15:00:00,41.94,41.95,41.85,41.94,440056.0,33.3597,33.3677,33.2881,33.3597,440056.0
2015-08-11 15:30:00,41.94,42.01,41.92,41.96,934981.0,33.3597,33.4154,33.3438,33.3756,934981.0
2015-08-12 09:30:00,41.76,41.79,41.55,41.7,194784.0,33.2165,33.2404,33.0495,33.1688,194784.0
2015-08-12 10:00:00,41.7,41.79,41.41,41.41,235913.0,33.1688,33.2404,32.9381,32.9381,235913.0
2015-08-12 10:30:00,41.41,41.42,41.26,41.34,289445.0,32.9381,32.9461,32.8188,32.8825,289445.0
2015-08-12 11:00:00,41.35,41.38,41.22,41.26,150232.0,32.8904,32.9143,32.787,32.8188,150232.0
2015-08-12 11:30:00,41.26,41.27,41.17,41.21,168484.0,32.8188,32.8268,32.7472,32.7791,168484.0
2015-08-12 12:00:00,41.22,41.7,41.21,41.68,425764.0,32.787,33.1688,32.7791,33.1529,425764.0
2015-08-12 12:30:00,41.68,41.83,41.62,41.82,234368.0,33.1529,33.2722,33.1052,33.2643,234368.0
2015-08-12 13:00:00,41.82,42.03,41.79,42.01,334585.0,33.2643,33.4313,33.2404,33.4154,334585.0
2015-08-12 13:30:00,42.02,42.15,42.02,42.14,150953.0,33.4233,33.5267,33.4233,33.5188,150953.0
2015-08-12 14:00:00,42.13,42.19,42.06,42.1,154264.0,33.5108,33.5586,33.4552,33.487,154264.0
2015-08-12 14:30:00,42.11,42.24,42.06,42.2,154375.0,33.4949,33.5983,33.4552,33.5665,154375.0
2015-08-12 15:00:00,42.21,42.25,42.13,42.24,220593.0,33.5745,33.6063,33.5108,33.5983,220593.0
2015-08-12 15:30:00,42.25,42.33,42.23,42.3,537993.0,33.6063,33.6699,33.5904,33.6461,537993.0
2015-08-13 09:30:00,42.41,42.66,42.25,42.55,426997.0,33.7336,33.9324,33.6063,33.8449,426997.0
2015-08-13 10:00:00,42.56,42.65,42.33,42.34,373650.0,33.8529,33.9245,33.6699,33.6779,373650.0
2015-08-13 10:30:00,42.34,42.52,42.28,42.41,337575.0,33.6779,33.8211,33.6302,33.7336,337575.0
2015-08-13 11:00:00,42.42,42.45,42.24,42.41,119340.0,33.7415,33.7654,33.5983,33.7336,119340.0
2015-08-13 11:30:00,42.41,42.58,42.4,42.53,140502.0,33.7336,33.8688,33.7256,33.829,140502.0
2015-08-13 12:00:00,42.54,42.61,42.52,42.61,78450.0,33.837,33.8926,33.8211,33.8926,78450.0
2015-08-13 12:30:00,42.61,42.63,42.52,42.63,234727.0,33.8926,33.9085,33.8211,33.9085,234727.0
2015-08-13 13:00:00,42.63,42.65,42.52,42.58,247112.0,33.9085,33.9245,33.8211,33.8688,247112.0
2015-08-13 13:30:00,42.58,42.59,42.49,42.5,233525.0,33.8688,33.8767,33.7972,33.8051,233525.0
2015-08-13 14:00:00,42.51,42.55,42.47,42.51,144863.0,33.8131,33.8449,33.7813,33.8131,144863.0
2015-08-13 14:30:00,42.51,42.55,42.47,42.52,372893.0,33.8131,33.8449,33.7813,33.8211,372893.0
2015-08-13 15:00:00,42.52,42.53,42.4,42.43,373715.0,33.8211,33.829,33.7256,33.7495,373715.0
2015-08-13 15:30:00,42.43,42.43,42.29,42.3,338015.0,33.7495,33.7495,33.6381,33.6461,338015.0
2015-08-14 09:30:00,42.08,42.29,42.03,42.19,258761.0,33.4711,33.6381,33.4313,33.5586,258761.0
2015-08-14 10:00:00,42.19,42.3,42.16,42.23,313550.0,33.5586,33.6461,33.5347,33.5904,313550.0
2015-08-14 10:30:00,42.24,42.27,42.19,42.21,214255.0,33.5983,33.6222,33.5586,33.5745,214255.0
2015-08-14 11:00:00,42.22,42.24,42.1,42.13,332949.0,33.5824,33.5983,33.487,33.5108,332949.0
2015-08-14 11:30:00,42.13,42.35,42.12,42.23,216108.0,33.5108,33.6858,33.5029,33.5904,216108.0
2015-08-14 12:00:00,42.24,42.24,42.12,42.18,699223.0,33.5983,33.5983,33.5029,33.5506,699223.0
2015-08-14 12:30:00,42.18,42.4,42.18,42.3,205399.0,33.5506,33.7256,33.5506,33.6461,205399.0
2015-08-14 13:00:00,42.3,42.36,42.28,42.34,207877.0,33.6461,33.6938,33.6302,33.6779,207877.0
2015-08-14 13:30:00,42.34,42.52,42.33,42.46,202949.0,33.6779,33.8211,33.6699,33.7733,202949.0
2015-08-14 14:00:00,42.46,42.6,42.45,42.54,223255.0,33.7733,33.8847,33.7654,33.837,223255.0
2015-08-14 14:30:00,42.53,42.57,42.49,42.5,211035.0,33.829,33.8608,33.7972,33.8051,211035.0
2015-08-14 15:00:00,42.49,42.55,42.47,42.51,698727.0,33.7972,33.8449,33.7813,33.8131,698727.0
2015-08-14 15:30:00,42.51,42.55,42.4,42.49,797930.0,33.8131,33.8449,33.7256,33.7972,797930.0
2015-08-17 09:30:00,42.41,42.5,42.22,42.39,130620.0,33.7336,33.8051,33.5824,33.7176,130620.0
2015-08-17 10:00:00,42.39,42.58,42.32,42.55,143331.0,33.7176,33.8688,33.662,33.8449,143331.0
2015-08-17 10:30:00,42.56,42.63,42.49,42.63,275075.0,33.8529,33.9085,33.7972,33.9085,275075.0
2015-08-17 11:00:00,42.63,42.89,42.62,42.82,279907.0,33.9085,34.1154,33.9006,34.0597,279907.0
2015-08-17 11:30:00,42.81,42.88,42.76,42.88,178652.0,34.0517,34.1074,34.012,34.1074,178652.0
2015-08-17 12:00:00,42.87,43.12,42.86,43.06,179799.0,34.0994,34.2983,34.0915,34.2506,179799.0
2015-08-17 12:30:00,43.06,43.13,43.02,43.12,165769.0,34.2506,34.3063,34.2188,34.2983,165769.0
2015-08-17 13:00:00,43.13,43.2,43.09,43.18,135198.0,34.3063,34.3619,34.2744,34.346,135198.0
2015-08-17 13:30:00,43.18,43.21,43.1,43.16,102457.0,34.346,34.3699,34.2824,34.3301,102457.0
2015-08-17 14:00:00,43.16,43.17,42.93,42.95,147622.0,34.3301,34.3381,34.1472,34.1631,147622.0
2015-08-17 14:30:00,42.95,42.95,42.88,42.89,123719.0,34.1631,34.1631,34.1074,34.1154,123719.0
2015-08-17 15:00:00,42.9,42.91,42.8,42.86,148205.0,34.1233,34.1313,34.0438,34.0915,148205.0
2015-08-17 15:30:00,42.86,42.88,42.8,42.85,418025.0,34.0915,34.1074,34.0438,34.0835,418025.0
2015-08-18 09:30:00,42.74,43.04,42.66,42.91,247584.0,33.996,34.2347,33.9324,34.1313,247584.0
2015-08-18 10:00:00,42.9,43.04,42.81,43.03,179531.0,34.1233,34.2347,34.0517,34.2267,179531.0
2015-08-18 10:30:00,43.04,43.31,43.0,43.29,303171.0,34.2347,34.4494,34.2029,34.4335,303171.0
2015-08-18 11:00:00,43.29,43.37,43.19,43.2,219610.0,34.4335,34.4972,34.354,34.3619,219610.0
2015-08-18 11:30:00,43.2,43.21,42.97,43.09,206800.0,34.3619,34.3699,34.179,34.2744,206800.0
2015-08-18 12:00:00,43.1,43.12,43.05,43.06,152289.0,34.2824,34.2983,34.2426,34.2506,152289.0
2015-08-18 12:30:00,43.07,43.07,43.01,43.02,127794.0,34.2585,34.2585,34.2108,34.2188,127794.0
2015-08-18 13:00:00,43.02,43.02,42.91,42.97,135713.0,34.2188,34.2188,34.1313,34.179,135713.0
2015-08-18 13:30:00,42.97,43.02,42.95,42.97,140601.0,34.179,34.2188,34.1631,34.179,140601.0
2015-08-18 14:00:00,42.97,43.02,42.96,42.99,164833.0,34.179,34.2188,34.171,34.1949,164833.0
2015-08-18 14:30:00,42.99,43.01,42.9,42.92,181415.0,34.1949,34.2108,34.1233,34.1392,181415.0
2015-08-18 15:00:00,42.93,42.98,42.87,42.91,210825.0,34.1472,34.1869,34.0994,34.1313,210825.0
2015-08-18 15:30:00,42.91,42.95,42.83,42.87,625806.0,34.1313,34.1631,34.0676,34.0994,625806.0
2015-08-19 09:30:00,42.74,42.94,42.6,42.86,281219.0,33.996,34.1551,33.8847,34.0915,281219.0
2015-08-19 10:00:00,42.86,43.01,42.84,42.93,202358.0,34.0915,34.2108,34.0756,34.1472,202358.0
2015-08-19 10:30:00,42.93,42.94,42.76,42.76,290962.0,34.1472,34.1551,34.012,34.012,290962.0
2015-08-19 11:00:00,42.76,42.91,42.76,42.77,151606.0,34.012,34.1313,34.012,34.0199,151606.0
2015-08-19 11:30:00,42.76,42.9,42.72,42.87,276529.0,34.012,34.1233,33.9801,34.0994,276529.0
2015-08-19 12:00:00,42.87,42.91,42.8,42.84,218623.0,34.0994,34.1313,34.0438,34.0756,218623.0
2015-08-19 12:30:00,42.83,43.06,42.82,43.05,202841.0,34.0676,34.2506,34.0597,34.2426,202841.0
2015-08-19 13:00:00,43.04,43.13,42.98,43.07,267050.0,34.2347,34.3063,34.1869,34.2585,267050.0
2015-08-19 13:30:00,43.05,43.25,43.01,43.22,397102.0,34.2426,34.4017,34.2108,34.3778,397102.0
2015-08-19 14:00:00,43.2,43.49,43.19,43.33,390008.0,34.3619,34.5926,34.354,34.4653,390008.0
2015-08-19 14:30:00,43.33,43.35,43.1,43.12,369140.0,34.4653,34.4812,34.2824,34.2983,369140.0
2015-08-19 15:00:00,43.11,43.23,42.96,43.2,552866.0,34.2903,34.3858,34.171,34.3619,552866.0
2015-08-19 15:30:00,43.21,43.27,43.14,43.18,1038027.0,34.3699,34.4176,34.3142,34.346,1038027.0
2015-08-20 09:30:00,42.75,43.45,42.65,43.4,355227.0,34.004,34.5608,33.9245,34.521,355227.0
2015-08-20 10:00:00,43.4,43.57,43.2,43.45,372918.0,34.521,34.6562,34.3619,34.5608,372918.0
2015-08-20 10:30:00,43.45,43.86,43.37,43.8,443043.0,34.5608,34.8869,34.4972,34.8392,443043.0
2015-08-20 11:00:00,43.81,43.83,43.45,43.47,347900.0,34.8471,34.863,34.5608,34.5767,347900.0
2015-08-20 11:30:00,43.48,43.49,43.38,43.45,295995.0,34.5847,34.5926,34.5051,34.5608,295995.0
2015-08-20 12:00:00,43.45,43.45,43.32,43.4,266465.0,34.5608,34.5608,34.4574,34.521,266465.0
2015-08-20 12:30:00,43.4,43.45,43.28,43.3,273580.0,34.521,34.5608,34.4256,34.4415,273580.0
2015-08-20 13:00:00,43.31,43.46,43.29,43.44,229017.0,34.4494,34.5687,34.4335,34.5528,229017.0
2015-08-20 13:30:00,43.43,43.46,43.37,43.45,231519.0,34.5449,34.5687,34.4972,34.5608,231519.0
2015-08-20 14:00:00,43.45,43.45,43.35,43.38,329994.0,34.5608,34.5608,34.4812,34.5051,329994.0
2015-08-20 14:30:00,43.38,43.41,43.29,43.33,337645.0,34.5051,34.529,34.4335,34.4653,337645.0
2015-08-20 15:00:00,43.32,43.51,43.3,43.48,470387.0,34.4574,34.6085,34.4415,34.5847,470387.0
2015-08-20 15:30:00,43.48,43.61,43.42,43.46,1373877.0,34.5847,34.6881,34.5369,34.5687,1373877.0
2015-08-21 09:30:00,43.13,43.26,42.75,42.87,380534.0,34.3063,34.4097,34.004,34.0994,380534.0
2015-08-21 10:00:00,42.86,42.93,42.72,42.72,264316.0,34.0915,34.1472,33.9801,33.9801,264316.0
2015-08-21 10:30:00,42.71,42.81,42.53,42.75,385998.0,33.9722,34.0517,33.829,34.004,385998.0
2015-08-21 11:00:00,42.74,42.76,42.51,42.55,305492.0,33.996,34.012,33.8131,33.8449,305492.0
2015-08-21 11:30:00,42.55,42.77,42.53,42.76,236091.0,33.8449,34.0199,33.829,34.012,236091.0
2015-08-21 12:00:00,42.76,42.9,42.71,42.79,235165.0,34.012,34.1233,33.9722,34.0358,235165.0
2015-08-21 12:30:00,42.79,42.84,42.6,42.61,246816.0,34.0358,34.0756,33.8847,33.8926,246816.0
2015-08-21 13:00:00,42.6,42.62,42.41,42.54,221917.0,33.8847,33.9006,33.7336,33.837,221917.0
2015-08-21 13:30:00,42.53,42.53,42.25,42.33,222856.0,33.829,33.829,33.6063,33.6699,222856.0
2015-08-21 14:00:00,42.33,42.4,42.12,42.15,235486.0,33.6699,33.7256,33.5029,33.5267,235486.0
2015-08-21 14:30:00,42.14,42.24,42.07,42.08,298740.0,33.5188,33.5983,33.4631,33.4711,298740.0
2015-08-21 15:00:00,42.07,42.1,41.86,41.94,387041.0,33.4631,33.487,33.2961,33.3597,387041.0
2015-08-21 15:30:00,41.94,41.97,41.67,41.68,1156581.0,33.3597,33.3836,33.1449,33.1529,1156581.0
2015-08-24 09:30:00,39.64,40.34,39.05,39.84,375839.0,31.5303,32.087,31.061,31.6893,375839.0
2015-08-24 10:00:00,39.82,41.14,39.67,40.69,775934.0,31.6734,32.7234,31.5541,32.3654,775934.0
2015-08-24 10:30:00,40.72,41.08,40.5,40.77,457142.0,32.3893,32.6757,32.2143,32.4291,457142.0
2015-08-24 11:00:00,40.77,40.85,40.41,40.41,357141.0,32.4291,32.4927,32.1427,32.1427,357141.0
2015-08-24 11:30:00,40.41,41.22,40.38,41.19,310530.0,32.1427,32.787,32.1189,32.7631,310530.0
2015-08-24 12:00:00,41.16,41.22,40.9,41.14,272931.0,32.7393,32.787,32.5325,32.7234,272931.0
2015-08-24 12:30:00,41.14,41.27,40.96,41.01,241004.0,32.7234,32.8268,32.5802,32.62,241004.0
2015-08-24 13:00:00,41.02,41.12,40.67,40.74,314991.0,32.6279,32.7075,32.3495,32.4052,314991.0
2015-08-24 13:30:00,40.74,40.74,40.43,40.48,239466.0,32.4052,32.4052,32.1586,32.1984,239466.0
2015-08-24 14:00:00,40.48,40.52,40.21,40.35,265529.0,32.1984,32.2302,31.9836,32.095,265529.0
2015-08-24 14:30:00,40.35,40.47,39.86,39.94,464642.0,32.095,32.1905,31.7052,31.7689,464642.0
2015-08-24 15:00:00,39.94,40.23,39.86,39.95,696765.0,31.7689,31.9996,31.7052,31.7768,696765.0
2015-08-24 15:30:00,39.96,40.74,39.89,40.18,1180279.0,31.7848,32.4052,31.7291,31.9598,1180279.0
2015-08-25 09:30:00,40.91,40.94,40.06,40.43,723380.0,32.5404,32.5643,31.8643,32.1586,723380.0
2015-08-25 10:00:00,40.42,40.49,40.24,40.37,331463.0,32.1507,32.2064,32.0075,32.1109,331463.0
2015-08-25 10:30:00,40.37,40.44,40.23,40.33,358978.0,32.1109,32.1666,31.9996,32.0791,358978.0
2015-08-25 11:00:00,40.34,40.52,40.25,40.34,422555.0,32.087,32.2302,32.0155,32.087,422555.0
2015-08-25 11:30:00,40.33,40.35,40.19,40.31,275556.0,32.0791,32.095,31.9677,32.0632,275556.0
2015-08-25 12:00:00,40.31,40.35,40.21,40.34,253901.0,32.0632,32.095,31.9836,32.087,253901.0
2015-08-25 12:30:00,40.33,40.38,40.19,40.21,202871.0,32.0791,32.1189,31.9677,31.9836,202871.0
2015-08-25 13:00:00,40.21,40.27,39.88,39.96,412279.0,31.9836,32.0314,31.7212,31.7848,412279.0
2015-08-25 13:30:00,39.96,40.18,39.95,40.09,344417.0,31.7848,31.9598,31.7768,31.8882,344417.0
2015-08-25 14:00:00,40.09,40.34,40.05,40.3,354405.0,31.8882,32.087,31.8564,32.0552,354405.0
2015-08-25 14:30:00,40.29,40.44,40.25,40.41,270568.0,32.0473,32.1666,32.0155,32.1427,270568.0
2015-08-25 15:00:00,40.42,40.46,40.12,40.19,502934.0,32.1507,32.1825,31.9121,31.9677,502934.0
2015-08-25 15:30:00,40.17,40.2,39.74,39.75,1647130.0,31.9518,31.9757,31.6098,31.6178,1647130.0
2015-08-26 09:30:00,40.47,40.55,40.02,40.05,204398.0,32.1905,32.2541,31.8325,31.8564,204398.0
2015-08-26 10:00:00,40.07,40.25,39.85,39.99,264026.0,31.8723,32.0155,31.6973,31.8087,264026.0
2015-08-26 10:30:00,39.97,40.17,39.85,39.97,258692.0,31.7927,31.9518,31.6973,31.7927,258692.0
2015-08-26 11:00:00,39.97,40.02,39.85,39.95,186941.0,31.7927,31.8325,31.6973,31.7768,186941.0
2015-08-26 11:30:00,39.95,40.01,39.76,39.82,178694.0,31.7768,31.8246,31.6257,31.6734,178694.0
2015-08-26 12:00:00,39.82,39.91,39.73,39.78,154342.0,31.6734,31.745,31.6018,31.6416,154342.0
2015-08-26 12:30:00,39.79,40.02,39.71,40.02,154855.0,31.6496,31.8325,31.5859,31.8325,154855.0
2015-08-26 13:00:00,40.03,40.08,39.85,40.07,274112.0,31.8405,31.8802,31.6973,31.8723,274112.0
2015-08-26 13:30:00,40.06,40.2,40.0,40.19,171348.0,31.8643,31.9757,31.8166,31.9677,171348.0
2015-08-26 14:00:00,40.18,40.25,40.02,40.11,180801.0,31.9598,32.0155,31.8325,31.9041,180801.0
2015-08-26 14:30:00,40.1,40.37,40.1,40.37,219483.0,31.8961,32.1109,31.8961,32.1109,219483.0
2015-08-26 15:00:00,40.37,40.71,40.3,40.56,293034.0,32.1109,32.3814,32.0552,32.262,293034.0
2015-08-26 15:30:00,40.56,40.89,40.54,40.79,661442.0,32.262,32.5245,32.2461,32.445,661442.0
2015-08-27 09:30:00,41.11,41.44,41.07,41.44,309344.0,32.6995,32.962,32.6677,32.962,309344.0
2015-08-27 10:00:00,41.42,41.52,41.31,41.52,130468.0,32.9461,33.0256,32.8586,33.0256,130468.0
2015-08-27 10:30:00,41.53,41.9,41.5,41.81,294764.0,33.0336,33.3279,33.0097,33.2563,294764.0
2015-08-27 11:00:00,41.8,42.14,41.79,42.04,284199.0,33.2484,33.5188,33.2404,33.4393,284199.0
2015-08-27 11:30:00,42.06,42.11,41.93,41.98,186535.0,33.4552,33.4949,33.3518,33.3915,186535.0
2015-08-27 12:00:00,41.98,42.24,41.83,42.2,442426.0,33.3915,33.5983,33.2722,33.5665,442426.0
2015-08-27 12:30:00,42.21,42.33,42.13,42.32,197136.0,33.5745,33.6699,33.5108,33.662,197136.0
2015-08-27 13:00:00,42.32,42.4,42.24,42.26,189933.0,33.662,33.7256,33.5983,33.6142,189933.0
2015-08-27 13:30:00,42.25,42.35,42.19,42.34,196264.0,33.6063,33.6858,33.5586,33.6779,196264.0
2015-08-27 14:00:00,42.34,42.46,42.17,42.22,341778.0,33.6779,33.7733,33.5427,33.5824,341778.0
2015-08-27 14:30:00,42.22,42.35,41.89,41.9,336573.0,33.5824,33.6858,33.3199,33.3279,336573.0
2015-08-27 15:00:00,41.9,41.99,41.59,41.95,544628.0,33.3279,33.3995,33.0813,33.3677,544628.0
2015-08-27 15:30:00,41.95,42.37,41.89,42.36,774930.0,33.3677,33.7017,33.3199,33.6938,774930.0
2015-08-28 09:30:00,41.79,42.35,41.63,42.35,225179.0,33.3184,33.7649,33.1908,33.7649,225179.0
2015-08-28 10:00:00,42.34,42.34,42.13,42.26,252425.0,33.7569,33.7569,33.5895,33.6931,252425.0
2015-08-28 10:30:00,42.27,42.36,42.2,42.27,158077.0,33.7011,33.7728,33.6453,33.7011,158077.0
2015-08-28 11:00:00,42.28,42.39,42.19,42.38,127918.0,33.7091,33.7968,33.6373,33.7888,127918.0
2015-08-28 11:30:00,42.38,42.48,42.11,42.15,144317.0,33.7888,33.8685,33.5735,33.6054,144317.0
2015-08-28 12:00:00,42.15,42.32,42.12,42.31,122524.0,33.6054,33.741,33.5815,33.733,122524.0
2015-08-28 12:30:00,42.32,42.48,42.28,42.47,185447.0,33.741,33.8685,33.7091,33.8605,185447.0
2015-08-28 13:00:00,42.46,42.64,42.36,42.53,275466.0,33.8526,33.9961,33.7728,33.9084,275466.0
2015-08-28 13:30:00,42.53,42.54,42.41,42.42,303947.0,33.9084,33.9164,33.8127,33.8207,303947.0
2015-08-28 14:00:00,42.41,42.59,42.41,42.51,243752.0,33.8127,33.9562,33.8127,33.8924,243752.0
2015-08-28 14:30:00,42.5,42.64,42.43,42.61,190506.0,33.8845,33.9961,33.8287,33.9722,190506.0
2015-08-28 15:00:00,42.61,42.62,42.39,42.44,270389.0,33.9722,33.9801,33.7968,33.8366,270389.0
2015-08-28 15:30:00,42.44,42.64,42.35,42.62,711486.0,33.8366,33.9961,33.7649,33.9801,711486.0
2015-08-31 09:30:00,42.43,42.59,42.22,42.35,175553.0,33.8287,33.9562,33.6612,33.7649,175553.0
2015-08-31 10:00:00,42.36,42.39,42.09,42.26,241710.0,33.7728,33.7968,33.5576,33.6931,241710.0
2015-08-31 10:30:00,42.28,42.44,42.05,42.07,217005.0,33.7091,33.8366,33.5257,33.5416,217005.0
2015-08-31 11:00:00,42.07,42.41,42.0,42.41,173298.0,33.5416,33.8127,33.4858,33.8127,173298.0
2015-08-31 11:30:00,42.41,42.59,42.27,42.3,189452.0,33.8127,33.9562,33.7011,33.725,189452.0
2015-08-31 12:00:00,42.31,42.61,42.3,42.59,117900.0,33.733,33.9722,33.725,33.9562,117900.0
2015-08-31 12:30:00,42.59,42.61,42.46,42.55,138734.0,33.9562,33.9722,33.8526,33.9243,138734.0
2015-08-31 13:00:00,42.55,42.56,42.37,42.39,99786.0,33.9243,33.9323,33.7808,33.7968,99786.0
2015-08-31 13:30:00,42.4,42.48,42.35,42.47,110815.0,33.8047,33.8685,33.7649,33.8605,110815.0
2015-08-31 14:00:00,42.48,42.54,42.3,42.37,143158.0,33.8685,33.9164,33.725,33.7808,143158.0
2015-08-31 14:30:00,42.37,42.37,42.12,42.17,201309.0,33.7808,33.7808,33.5815,33.6214,201309.0
2015-08-31 15:00:00,42.17,42.39,42.17,42.23,318951.0,33.6214,33.7968,33.6214,33.6692,318951.0
2015-08-31 15:30:00,42.23,42.39,42.22,42.29,594276.0,33.6692,33.7968,33.6612,33.717,594276.0
2015-09-01 09:30:00,41.37,42.08,41.35,41.77,306926.0,32.9835,33.5496,32.9676,33.3024,306926.0
2015-09-01 10:00:00,41.76,42.03,41.52,42.02,285252.0,33.2945,33.5097,33.1031,33.5018,285252.0
2015-09-01 10:30:00,42.02,42.15,41.8,42.07,267922.0,33.5018,33.6054,33.3264,33.5416,267922.0
2015-09-01 11:00:00,42.06,42.21,41.9,42.02,241479.0,33.5337,33.6532,33.4061,33.5018,241479.0
2015-09-01 11:30:00,42.01,42.06,41.8,41.81,150662.0,33.4938,33.5337,33.3264,33.3343,150662.0
2015-09-01 12:00:00,41.82,41.87,41.74,41.77,170282.0,33.3423,33.3822,33.2785,33.3024,170282.0
2015-09-01 12:30:00,41.76,41.77,41.6,41.62,195599.0,33.2945,33.3024,33.1669,33.1829,195599.0
2015-09-01 13:00:00,41.62,41.75,41.49,41.61,118293.0,33.1829,33.2865,33.0792,33.1749,118293.0
2015-09-01 13:30:00,41.6,41.67,41.54,41.62,161637.0,33.1669,33.2227,33.1191,33.1829,161637.0
2015-09-01 14:00:00,41.62,41.64,41.4,41.47,172893.0,33.1829,33.1988,33.0075,33.0633,172893.0
2015-09-01 14:30:00,41.46,41.65,41.43,41.53,197815.0,33.0553,33.2068,33.0314,33.1111,197815.0
2015-09-01 15:00:00,41.53,41.59,41.38,41.38,323234.0,33.1111,33.1589,32.9915,32.9915,323234.0
2015-09-01 15:30:00,41.39,41.52,41.15,41.41,764742.0,32.9995,33.1031,32.8081,33.0154,764742.0
2015-09-02 09:30:00,41.77,41.99,41.74,41.77,155649.0,33.3024,33.4778,33.2785,33.3024,155649.0
2015-09-02 10:00:00,41.77,41.95,41.66,41.67,110772.0,33.3024,33.446,33.2147,33.2227,110772.0
2015-09-02 10:30:00,41.66,41.78,41.59,41.73,97608.0,33.2147,33.3104,33.1589,33.2706,97608.0
2015-09-02 11:00:00,41.72,41.87,41.65,41.81,103396.0,33.2626,33.3822,33.2068,33.3343,103396.0
2015-09-02 11:30:00,41.81,41.81,41.52,41.63,128437.0,33.3343,33.3343,33.1031,33.1908,128437.0
2015-09-02 12:00:00,41.63,41.81,41.55,41.79,96411.0,33.1908,33.3343,33.127,33.3184,96411.0
2015-09-02 12:30:00,41.78,41.87,41.75,41.85,74298.0,33.3104,33.3822,33.2865,33.3662,74298.0
2015-09-02 13:00:00,41.84,41.93,41.81,41.91,77371.0,33.3583,33.43,33.3343,33.4141,77371.0
2015-09-02 13:30:00,41.91,41.91,41.69,41.69,90871.0,33.4141,33.4141,33.2387,33.2387,90871.0
2015-09-02 14:00:00,41.7,41.82,41.64,41.76,126922.0,33.2466,33.3423,33.1988,33.2945,126922.0
2015-09-02 14:30:00,41.76,41.8,41.63,41.74,123817.0,33.2945,33.3264,33.1908,33.2785,123817.0
2015-09-02 15:00:00,41.73,41.82,41.63,41.76,158015.0,33.2706,33.3423,33.1908,33.2945,158015.0
2015-09-02 15:30:00,41.76,42.0,41.74,41.99,485221.0,33.2945,33.4858,33.2785,33.4778,485221.0
2015-09-03 09:30:00,42.1,42.66,42.04,42.5,91471.0,33.5655,34.012,33.5177,33.8845,91471.0
2015-09-03 10:00:00,42.53,42.65,42.47,42.63,223723.0,33.9084,34.0041,33.8605,33.9881,223723.0
2015-09-03 10:30:00,42.64,42.78,42.64,42.74,110424.0,33.9961,34.1077,33.9961,34.0758,110424.0
2015-09-03 11:00:00,42.74,42.81,42.59,42.62,190041.0,34.0758,34.1316,33.9562,33.9801,190041.0
2015-09-03 11:30:00,42.61,42.79,42.61,42.78,183021.0,33.9722,34.1157,33.9722,34.1077,183021.0
2015-09-03 12:00:00,42.79,43.03,42.78,42.87,162940.0,34.1157,34.307,34.1077,34.1795,162940.0
2015-09-03 12:30:00,42.86,42.87,42.68,42.79,98583.0,34.1715,34.1795,34.028,34.1157,98583.0
2015-09-03 13:00:00,42.78,42.83,42.61,42.8,258920.0,34.1077,34.1476,33.9722,34.1236,258920.0
2015-09-03 13:30:00,42.8,42.82,42.69,42.72,126883.0,34.1236,34.1396,34.0359,34.0599,126883.0
2015-09-03 14:00:00,42.71,42.82,42.68,42.82,164995.0,34.0519,34.1396,34.028,34.1396,164995.0
2015-09-03 14:30:00,42.81,42.99,42.74,42.88,162005.0,34.1316,34.2751,34.0758,34.1874,162005.0
2015-09-03 15:00:00,42.88,42.91,42.68,42.72,329482.0,34.1874,34.2113,34.028,34.0599,329482.0
2015-09-03 15:30:00,42.73,42.8,42.57,42.69,563328.0,34.0678,34.1236,33.9403,34.0359,563328.0
2015-09-04 09:30:00,42.08,42.32,42.0,42.1,109533.0,33.5496,33.741,33.4858,33.5655,109533.0
2015-09-04 10:00:00,42.08,42.13,41.96,42.13,118969.0,33.5496,33.5895,33.4539,33.5895,118969.0
2015-09-04 10:30:00,42.13,42.22,42.1,42.17,194711.0,33.5895,33.6612,33.5655,33.6214,194711.0
2015-09-04 11:00:00,42.17,42.41,42.17,42.4,212747.0,33.6214,33.8127,33.6214,33.8047,212747.0
2015-09-04 11:30:00,42.39,42.4,42.23,42.34,122248.0,33.7968,33.8047,33.6692,33.7569,122248.0
2015-09-04 12:00:00,42.34,42.36,42.17,42.21,90568.0,33.7569,33.7728,33.6214,33.6532,90568.0
2015-09-04 12:30:00,42.21,42.32,42.18,42.31,131373.0,33.6532,33.741,33.6293,33.733,131373.0
2015-09-04 13:00:00,42.32,42.32,42.1,42.11,194851.0,33.741,33.741,33.5655,33.5735,194851.0
2015-09-04 13:30:00,42.1,42.14,42.06,42.06,113379.0,33.5655,33.5974,33.5337,33.5337,113379.0
2015-09-04 14:00:00,42.07,42.11,41.97,42.0,118782.0,33.5416,33.5735,33.4619,33.4858,118782.0
2015-09-04 14:30:00,42.0,42.13,41.96,42.13,95706.0,33.4858,33.5895,33.4539,33.5895,95706.0
2015-09-04 15:00:00,42.13,42.22,42.06,42.12,134929.0,33.5895,33.6612,33.5337,33.5815,134929.0
2015-09-04 15:30:00,42.12,42.42,42.08,42.14,409383.0,33.5815,33.8207,33.5496,33.5974,409383.0
2015-09-08 09:30:00,42.72,42.73,42.5,42.51,499557.0,34.0599,34.0678,33.8845,33.8924,499557.0
2015-09-08 10:00:00,42.51,42.68,42.44,42.58,276463.0,33.8924,34.028,33.8366,33.9482,276463.0
2015-09-08 10:30:00,42.59,42.61,42.32,42.41,274030.0,33.9562,33.9722,33.741,33.8127,274030.0
2015-09-08 11:00:00,42.4,42.41,42.24,42.4,226710.0,33.8047,33.8127,33.6772,33.8047,226710.0
2015-09-08 11:30:00,42.4,42.47,42.35,42.45,113852.0,33.8047,33.8605,33.7649,33.8446,113852.0
2015-09-08 12:00:00,42.45,42.62,42.41,42.6,161115.0,33.8446,33.9801,33.8127,33.9642,161115.0
2015-09-08 12:30:00,42.61,42.62,42.53,42.58,115865.0,33.9722,33.9801,33.9084,33.9482,115865.0
2015-09-08 13:00:00,42.57,42.62,42.53,42.58,114901.0,33.9403,33.9801,33.9084,33.9482,114901.0
2015-09-08 13:30:00,42.58,42.69,42.54,42.65,213223.0,33.9482,34.0359,33.9164,34.0041,213223.0
2015-09-08 14:00:00,42.65,42.74,42.52,42.69,444063.0,34.0041,34.0758,33.9004,34.0359,444063.0
2015-09-08 14:30:00,42.69,42.81,42.68,42.72,250105.0,34.0359,34.1316,34.028,34.0599,250105.0
2015-09-08 15:00:00,42.72,42.83,42.72,42.8,217883.0,34.0599,34.1476,34.0599,34.1236,217883.0
2015-09-08 15:30:00,42.81,42.81,42.72,42.78,684531.0,34.1316,34.1316,34.0599,34.1077,684531.0
2015-09-09 09:30:00,43.21,43.27,42.89,43.12,238564.0,34.4505,34.4984,34.1954,34.3788,238564.0
2015-09-09 10:00:00,43.13,43.18,42.99,43.14,232708.0,34.3867,34.4266,34.2751,34.3947,232708.0
2015-09-09 10:30:00,43.14,43.15,42.93,42.97,205394.0,34.3947,34.4027,34.2273,34.2592,205394.0
2015-09-09 11:00:00,42.97,43.21,42.96,43.11,126500.0,34.2592,34.4505,34.2512,34.3708,126500.0
2015-09-09 11:30:00,43.11,43.26,43.1,43.22,151331.0,34.3708,34.4904,34.3628,34.4585,151331.0
2015-09-09 12:00:00,43.21,43.29,43.2,43.25,83033.0,34.4505,34.5143,34.4426,34.4824,83033.0
2015-09-09 12:30:00,43.25,43.28,43.14,43.18,55171.0,34.4824,34.5063,34.3947,34.4266,55171.0
2015-09-09 13:00:00,43.19,43.27,43.13,43.17,140517.0,34.4346,34.4984,34.3867,34.4186,140517.0
2015-09-09 13:30:00,43.16,43.16,42.95,42.99,143284.0,34.4107,34.4107,34.2432,34.2751,143284.0
2015-09-09 14:00:00,43.0,43.14,42.96,43.04,119818.0,34.2831,34.3947,34.2512,34.315,119818.0
2015-09-09 14:30:00,43.04,43.05,42.83,42.86,127075.0,34.315,34.323,34.1476,34.1715,127075.0
2015-09-09 15:00:00,42.86,42.98,42.73,42.75,171315.0,34.1715,34.2672,34.0678,34.0838,171315.0
2015-09-09 15:30:00,42.75,42.75,42.4,42.5,393948.0,34.0838,34.0838,33.8047,33.8845,393948.0
2015-09-10 09:30:00,42.51,42.59,42.02,42.14,289571.0,33.8924,33.9562,33.5018,33.5974,289571.0
2015-09-10 10:00:00,42.15,42.25,41.95,42.16,179262.0,33.6054,33.6851,33.446,33.6134,179262.0
2015-09-10 10:30:00,42.18,42.61,42.17,42.56,336919.0,33.6293,33.9722,33.6214,33.9323,336919.0
2015-09-10 11:00:00,42.54,42.6,42.43,42.57,199108.0,33.9164,33.9642,33.8287,33.9403,199108.0
2015-09-10 11:30:00,42.56,42.84,42.53,42.81,132879.0,33.9323,34.1555,33.9084,34.1316,132879.0
2015-09-10 12:00:00,42.82,43.02,42.81,42.84,180000.0,34.1396,34.299,34.1316,34.1555,180000.0
2015-09-10 12:30:00,42.84,42.98,42.8,42.98,170775.0,34.1555,34.2672,34.1236,34.2672,170775.0
2015-09-10 13:00:00,42.97,43.04,42.84,43.0,174808.0,34.2592,34.315,34.1555,34.2831,174808.0
2015-09-10 13:30:00,43.02,43.14,42.95,43.05,180843.0,34.299,34.3947,34.2432,34.323,180843.0
2015-09-10 14:00:00,43.06,43.16,43.01,43.08,147937.0,34.3309,34.4107,34.2911,34.3469,147937.0
2015-09-10 14:30:00,43.09,43.14,42.85,42.87,110828.0,34.3549,34.3947,34.1635,34.1795,110828.0
2015-09-10 15:00:00,42.86,42.98,42.75,42.83,164126.0,34.1715,34.2672,34.0838,34.1476,164126.0
2015-09-10 15:30:00,42.81,42.88,42.71,42.86,429837.0,34.1316,34.1874,34.0519,34.1715,429837.0
2015-09-11 09:30:00,42.61,42.88,42.39,42.71,148864.0,33.9722,34.1874,33.7968,34.0519,148864.0
2015-09-11 10:00:00,42.71,43.08,42.64,43.03,279122.0,34.0519,34.3469,33.9961,34.307,279122.0
2015-09-11 10:30:00,43.03,43.08,42.9,42.92,333861.0,34.307,34.3469,34.2034,34.2193,333861.0
2015-09-11 11:00:00,42.92,43.0,42.91,42.98,163879.0,34.2193,34.2831,34.2113,34.2672,163879.0
2015-09-11 11:30:00,42.98,43.09,42.94,43.05,208868.0,34.2672,34.3549,34.2353,34.323,208868.0
2015-09-11 12:00:00,43.05,43.19,43.03,43.12,184783.0,34.323,34.4346,34.307,34.3788,184783.0
2015-09-11 12:30:00,43.11,43.25,43.07,43.17,154700.0,34.3708,34.4824,34.3389,34.4186,154700.0
2015-09-11 13:00:00,43.17,43.23,43.12,43.14,190860.0,34.4186,34.4665,34.3788,34.3947,190860.0
2015-09-11 13:30:00,43.14,43.2,43.04,43.16,197753.0,34.3947,34.4426,34.315,34.4107,197753.0
2015-09-11 14:00:00,43.16,43.24,43.09,43.17,128245.0,34.4107,34.4744,34.3549,34.4186,128245.0
2015-09-11 14:30:00,43.18,43.28,43.18,43.28,178826.0,34.4266,34.5063,34.4266,34.5063,178826.0
2015-09-11 15:00:00,43.28,43.41,43.22,43.32,294660.0,34.5063,34.61,34.4585,34.5382,294660.0
2015-09-11 15:30:00,43.32,43.38,43.26,43.37,592077.0,34.5382,34.5861,34.4904,34.5781,592077.0
2015-09-14 09:30:00,43.3,43.38,43.02,43.23,117410.0,34.5223,34.5861,34.299,34.4665,117410.0
2015-09-14 10:00:00,43.23,43.46,43.13,43.34,141315.0,34.4665,34.6499,34.3867,34.5542,141315.0
2015-09-14 10:30:00,43.34,43.55,43.33,43.45,154334.0,34.5542,34.7216,34.5462,34.6419,154334.0
2015-09-14 11:00:00,43.46,43.55,43.43,43.52,152207.0,34.6499,34.7216,34.6259,34.6977,152207.0
2015-09-14 11:30:00,43.52,43.53,43.4,43.51,183959.0,34.6977,34.7057,34.602,34.6897,183959.0
2015-09-14 12:00:00,43.51,43.51,43.34,43.39,204621.0,34.6897,34.6897,34.5542,34.594,204621.0
2015-09-14 12:30:00,43.4,43.4,43.3,43.31,134471.0,34.602,34.602,34.5223,34.5303,134471.0
2015-09-14 13:00:00,43.31,43.36,43.27,43.34,85941.0,34.5303,34.5701,34.4984,34.5542,85941.0
2015-09-14 13:30:00,43.34,43.4,43.32,43.34,173939.0,34.5542,34.602,34.5382,34.5542,173939.0
2015-09-14 14:00:00,43.34,43.37,43.25,43.32,189711.0,34.5542,34.5781,34.4824,34.5382,189711.0
2015-09-14 14:30:00,43.31,43.34,43.22,43.29,307076.0,34.5303,34.5542,34.4585,34.5143,307076.0
2015-09-14 15:00:00,43.29,43.3,43.17,43.29,272302.0,34.5143,34.5223,34.4186,34.5143,272302.0
2015-09-14 15:30:00,43.29,43.31,43.14,43.29,452622.0,34.5143,34.5303,34.3947,34.5143,452622.0
2015-09-15 09:30:00,43.34,43.49,43.23,43.3,219015.0,34.5542,34.6738,34.4665,34.5223,219015.0
2015-09-15 10:00:00,43.3,43.53,43.19,43.5,295530.0,34.5223,34.7057,34.4346,34.6817,295530.0
2015-09-15 10:30:00,43.5,43.52,43.26,43.3,314138.0,34.6817,34.6977,34.4904,34.5223,314138.0
2015-09-15 11:00:00,43.3,43.4,43.29,43.34,160573.0,34.5223,34.602,34.5143,34.5542,160573.0
2015-09-15 11:30:00,43.33,43.41,43.26,43.31,197503.0,34.5462,34.61,34.4904,34.5303,197503.0
2015-09-15 12:00:00,43.31,43.34,43.2,43.23,141874.0,34.5303,34.5542,34.4426,34.4665,141874.0
2015-09-15 12:30:00,43.23,43.38,43.21,43.36,151131.0,34.4665,34.5861,34.4505,34.5701,151131.0
2015-09-15 13:00:00,43.36,43.49,43.26,43.47,143400.0,34.5701,34.6738,34.4904,34.6578,143400.0
2015-09-15 13:30:00,43.48,43.59,43.46,43.47,171773.0,34.6658,34.7535,34.6499,34.6578,171773.0
2015-09-15 14:00:00,43.48,43.6,43.45,43.51,232728.0,34.6658,34.7615,34.6419,34.6897,232728.0
2015-09-15 14:30:00,43.51,43.69,43.42,43.68,396878.0,34.6897,34.8332,34.618,34.8253,396878.0
2015-09-15 15:00:00,43.68,43.78,43.66,43.78,351743.0,34.8253,34.905,34.8093,34.905,351743.0
2015-09-15 15:30:00,43.78,43.79,43.67,43.73,735484.0,34.905,34.913,34.8173,34.8651,735484.0
2015-09-16 09:30:00,43.69,43.83,43.46,43.5,200170.0,34.8332,34.9448,34.6499,34.6817,200170.0
2015-09-16 10:00:00,43.52,43.59,43.3,43.3,200984.0,34.6977,34.7535,34.5223,34.5223,200984.0
2015-09-16 10:30:00,43.29,43.41,43.27,43.38,134985.0,34.5143,34.61,34.4984,34.5861,134985.0
2015-09-16 11:00:00,43.38,43.64,43.36,43.61,121596.0,34.5861,34.7934,34.5701,34.7694,121596.0
2015-09-16 11:30:00,43.61,43.74,43.45,43.49,175966.0,34.7694,34.8731,34.6419,34.6738,175966.0
2015-09-16 12:00:00,43.49,43.58,43.38,43.39,139410.0,34.6738,34.7455,34.5861,34.594,139410.0
2015-09-16 12:30:00,43.4,43.46,43.35,43.4,139866.0,34.602,34.6499,34.5622,34.602,139866.0
2015-09-16 13:00:00,43.4,43.57,43.36,43.54,130071.0,34.602,34.7376,34.5701,34.7136,130071.0
2015-09-16 13:30:00,43.54,43.65,43.53,43.62,133206.0,34.7136,34.8013,34.7057,34.7774,133206.0
2015-09-16 14:00:00,43.61,43.67,43.47,43.53,181031.0,34.7694,34.8173,34.6578,34.7057,181031.0
2015-09-16 14:30:00,43.52,43.6,43.5,43.58,189299.0,34.6977,34.7615,34.6817,34.7455,189299.0
2015-09-16 15:00:00,43.59,43.78,43.57,43.77,294602.0,34.7535,34.905,34.7376,34.897,294602.0
2015-09-16 15:30:00,43.77,43.78,43.61,43.61,523025.0,34.897,34.905,34.7694,34.7694,523025.0
2015-09-17 09:30:00,43.55,43.76,43.44,43.6,175157.0,34.7216,34.889,34.6339,34.7615,175157.0
2015-09-17 10:00:00,43.63,43.74,43.6,43.69,114602.0,34.7854,34.8731,34.7615,34.8332,114602.0
2015-09-17 10:30:00,43.7,43.81,43.68,43.76,88418.0,34.8412,34.9289,34.8253,34.889,88418.0
2015-09-17 11:00:00,43.76,43.81,43.74,43.77,63064.0,34.889,34.9289,34.8731,34.897,63064.0
2015-09-17 11:30:00,43.78,43.82,43.73,43.75,68826.0,34.905,34.9369,34.8651,34.8811,68826.0
2015-09-17 12:00:00,43.74,43.77,43.69,43.75,40850.0,34.8731,34.897,34.8332,34.8811,40850.0
2015-09-17 12:30:00,43.75,43.88,43.75,43.87,202512.0,34.8811,34.9847,34.8811,34.9767,202512.0
2015-09-17 13:00:00,43.87,43.97,43.84,43.9,65107.0,34.9767,35.0565,34.9528,35.0007,65107.0
2015-09-17 13:30:00,43.91,43.92,43.76,43.76,124261.0,35.0086,35.0166,34.889,34.889,124261.0
2015-09-17 14:00:00,43.8,43.95,43.59,43.8,190521.0,34.9209,35.0405,34.7535,34.9209,190521.0
2015-09-17 14:30:00,43.8,44.14,43.78,44.07,317215.0,34.9209,35.192,34.905,35.1362,317215.0
2015-09-17 15:00:00,44.06,44.07,43.53,43.72,301788.0,35.1282,35.1362,34.7057,34.8571,301788.0
2015-09-17 15:30:00,43.72,43.83,43.58,43.68,698317.0,34.8571,34.9448,34.7455,34.8253,698317.0
2015-09-18 09:30:00,43.28,43.54,43.1,43.1,632992.0,34.5063,34.7136,34.3628,34.3628,632992.0
2015-09-18 10:00:00,43.1,43.35,43.05,43.26,141139.0,34.3628,34.5622,34.323,34.4904,141139.0
2015-09-18 10:30:00,43.27,43.49,43.26,43.48,203269.0,34.4984,34.6738,34.4904,34.6658,203269.0
2015-09-18 11:00:00,43.48,43.65,43.47,43.57,214669.0,34.6658,34.8013,34.6578,34.7376,214669.0
2015-09-18 11:30:00,43.55,43.75,43.42,43.69,160335.0,34.7216,34.8811,34.618,34.8332,160335.0
2015-09-18 12:00:00,43.69,43.69,43.37,43.42,84851.0,34.8332,34.8332,34.5781,34.618,84851.0
2015-09-18 12:30:00,43.42,43.61,43.4,43.58,139592.0,34.618,34.7694,34.602,34.7455,139592.0
2015-09-18 13:00:00,43.58,43.65,43.49,43.55,121710.0,34.7455,34.8013,34.6738,34.7216,121710.0
2015-09-18 13:30:00,43.55,43.56,43.35,43.37,111366.0,34.7216,34.7296,34.5622,34.5781,111366.0
2015-09-18 14:00:00,43.35,43.43,43.3,43.38,135373.0,34.5622,34.6259,34.5223,34.5861,135373.0
2015-09-18 14:30:00,43.39,43.41,43.28,43.35,198096.0,34.594,34.61,34.5063,34.5622,198096.0
2015-09-18 15:00:00,43.35,43.39,43.1,43.23,325957.0,34.5622,34.594,34.3628,34.4665,325957.0
2015-09-18 15:30:00,43.23,43.24,42.86,42.92,1219153.0,34.4665,34.4744,34.1715,34.2193,1219153.0
2015-09-21 09:30:00,43.23,43.27,42.7,42.79,344808.0,34.4665,34.4984,34.0439,34.1157,344808.0
2015-09-21 10:00:00,42.8,42.91,42.71,42.74,228470.0,34.1236,34.2113,34.0519,34.0758,228470.0
2015-09-21 10:30:00,42.74,42.93,42.74,42.9,185558.0,34.0758,34.2273,34.0758,34.2034,185558.0
2015-09-21 11:00:00,42.91,43.01,42.89,42.96,138160.0,34.2113,34.2911,34.1954,34.2512,138160.0
2015-09-21 11:30:00,42.96,42.96,42.78,42.91,120238.0,34.2512,34.2512,34.1077,34.2113,120238.0
2015-09-21 12:00:00,42.9,42.9,42.72,42.86,103118.0,34.2034,34.2034,34.0599,34.1715,103118.0
2015-09-21 12:30:00,42.86,42.86,42.61,42.67,133836.0,34.1715,34.1715,33.9722,34.02,133836.0
2015-09-21 13:00:00,42.67,42.8,42.63,42.75,92613.0,34.02,34.1236,33.9881,34.0838,92613.0
2015-09-21 13:30:00,42.76,42.79,42.61,42.63,113865.0,34.0918,34.1157,33.9722,33.9881,113865.0
2015-09-21 14:00:00,42.62,42.71,42.54,42.58,135868.0,33.9801,34.0519,33.9164,33.9482,135868.0
2015-09-21 14:30:00,42.58,42.72,42.55,42.7,126966.0,33.9482,34.0599,33.9243,34.0439,126966.0
2015-09-21 15:00:00,42.7,42.71,42.59,42.65,444580.0,34.0439,34.0519,33.9562,34.0041,444580.0
2015-09-21 15:30:00,42.65,42.66,42.46,42.65,640252.0,34.0041,34.012,33.8526,34.0041,640252.0
2015-09-22 09:30:00,42.27,42.39,41.95,42.01,216375.0,33.7011,33.7968,33.446,33.4938,216375.0
2015-09-22 10:00:00,42.01,42.13,41.86,41.91,186175.0,33.4938,33.5895,33.3742,33.4141,186175.0
2015-09-22 10:30:00,41.91,41.92,41.66,41.66,251809.0,33.4141,33.422,33.2147,33.2147,251809.0
2015-09-22 11:00:00,41.66,41.74,41.6,41.68,172300.0,33.2147,33.2785,33.1669,33.2307,172300.0
2015-09-22 11:30:00,41.67,41.78,41.64,41.74,92825.0,33.2227,33.3104,33.1988,33.2785,92825.0
2015-09-22 12:00:00,41.74,41.81,41.65,41.67,85772.0,33.2785,33.3343,33.2068,33.2227,85772.0
2015-09-22 12:30:00,41.68,41.71,41.55,41.59,62558.0,33.2307,33.2546,33.127,33.1589,62558.0
2015-09-22 13:00:00,41.58,41.69,41.56,41.59,93696.0,33.151,33.2387,33.135,33.1589,93696.0
2015-09-22 13:30:00,41.59,41.83,41.58,41.67,190484.0,33.1589,33.3503,33.151,33.2227,190484.0
2015-09-22 14:00:00,41.67,41.74,41.63,41.69,193287.0,33.2227,33.2785,33.1908,33.2387,193287.0
2015-09-22 14:30:00,41.7,41.8,41.7,41.78,188799.0,33.2466,33.3264,33.2466,33.3104,188799.0
2015-09-22 15:00:00,41.78,41.88,41.7,41.86,375988.0,33.3104,33.3901,33.2466,33.3742,375988.0
2015-09-22 15:30:00,41.87,42.0,41.86,41.9,485278.0,33.3822,33.4858,33.3742,33.4061,485278.0
2015-09-23 09:30:00,42.0,42.07,41.6,41.92,247529.0,33.4858,33.5416,33.1669,33.422,247529.0
2015-09-23 10:00:00,41.94,42.02,41.84,41.95,238578.0,33.438,33.5018,33.3583,33.446,238578.0
2015-09-23 10:30:00,41.96,42.05,41.88,41.98,446092.0,33.4539,33.5257,33.3901,33.4699,446092.0
2015-09-23 11:00:00,41.98,41.99,41.89,41.97,205126.0,33.4699,33.4778,33.3981,33.4619,205126.0
2015-09-23 11:30:00,41.97,41.98,41.84,41.87,213602.0,33.4619,33.4699,33.3583,33.3822,213602.0
2015-09-23 12:00:00,41.87,41.92,41.84,41.9,169466.0,33.3822,33.422,33.3583,33.4061,169466.0
2015-09-23 12:30:00,41.9,41.93,41.83,41.92,90216.0,33.4061,33.43,33.3503,33.422,90216.0
2015-09-23 13:00:00,41.91,41.92,41.71,41.73,252021.0,33.4141,33.422,33.2546,33.2706,252021.0
2015-09-23 13:30:00,41.73,41.87,41.72,41.82,109898.0,33.2706,33.3822,33.2626,33.3423,109898.0
2015-09-23 14:00:00,41.82,42.0,41.81,41.86,245681.0,33.3423,33.4858,33.3343,33.3742,245681.0
2015-09-23 14:30:00,41.87,42.02,41.81,42.02,263693.0,33.3822,33.5018,33.3343,33.5018,263693.0
2015-09-23 15:00:00,42.02,42.07,41.96,42.03,234343.0,33.5018,33.5416,33.4539,33.5097,234343.0
2015-09-23 15:30:00,42.03,42.23,42.0,42.16,521784.0,33.5097,33.6692,33.4858,33.6134,521784.0
2015-09-24 09:30:00,41.95,42.15,41.64,42.12,268229.0,33.446,33.6054,33.1988,33.5815,268229.0
2015-09-24 10:00:00,42.12,42.26,42.05,42.22,203114.0,33.5815,33.6931,33.5257,33.6612,203114.0
2015-09-24 10:30:00,42.23,42.39,42.14,42.38,268631.0,33.6692,33.7968,33.5974,33.7888,268631.0
2015-09-24 11:00:00,42.38,42.42,42.09,42.1,208463.0,33.7888,33.8207,33.5576,33.5655,208463.0
2015-09-24 11:30:00,42.11,42.28,42.09,42.23,165315.0,33.5735,33.7091,33.5576,33.6692,165315.0
2015-09-24 12:00:00,42.23,42.35,42.21,42.34,128082.0,33.6692,33.7649,33.6532,33.7569,128082.0
2015-09-24 12:30:00,42.33,42.44,42.32,42.34,153134.0,33.7489,33.8366,33.741,33.7569,153134.0
2015-09-24 13:00:00,42.34,42.5,42.32,42.47,188046.0,33.7569,33.8845,33.741,33.8605,188046.0
2015-09-24 13:30:00,42.47,42.7,42.39,42.69,222733.0,33.8605,34.0439,33.7968,34.0359,222733.0
2015-09-24 14:00:00,42.7,42.95,42.59,42.91,464714.0,34.0439,34.2432,33.9562,34.2113,464714.0
2015-09-24 14:30:00,42.9,43.05,42.73,42.98,296646.0,34.2034,34.323,34.0678,34.2672,296646.0
2015-09-24 15:00:00,42.98,43.11,42.84,43.05,414866.0,34.2672,34.3708,34.1555,34.323,414866.0
2015-09-24 15:30:00,43.05,43.09,42.95,42.98,700747.0,34.323,34.3549,34.2432,34.2672,700747.0
2015-09-25 09:30:00,43.27,43.41,43.14,43.35,200164.0,34.4984,34.61,34.3947,34.5622,200164.0
2015-09-25 10:00:00,43.33,43.4,43.13,43.16,294875.0,34.5462,34.602,34.3867,34.4107,294875.0
2015-09-25 10:30:00,43.16,43.43,43.13,43.29,268823.0,34.4107,34.6259,34.3867,34.5143,268823.0
2015-09-25 11:00:00,43.28,43.32,43.22,43.31,137305.0,34.5063,34.5382,34.4585,34.5303,137305.0
2015-09-25 11:30:00,43.31,43.36,43.23,43.36,114604.0,34.5303,34.5701,34.4665,34.5701,114604.0
2015-09-25 12:00:00,43.36,43.38,43.2,43.24,109368.0,34.5701,34.5861,34.4426,34.4744,109368.0
2015-09-25 12:30:00,43.25,43.47,43.23,43.46,109936.0,34.4824,34.6578,34.4665,34.6499,109936.0
2015-09-25 13:00:00,43.47,43.64,43.44,43.61,142827.0,34.6578,34.7934,34.6339,34.7694,142827.0
2015-09-25 13:30:00,43.61,43.64,43.52,43.53,164106.0,34.7694,34.7934,34.6977,34.7057,164106.0
2015-09-25 14:00:00,43.54,43.64,43.29,43.35,347039.0,34.7136,34.7934,34.5143,34.5622,347039.0
2015-09-25 14:30:00,43.34,43.44,43.18,43.38,194901.0,34.5542,34.6339,34.4266,34.5861,194901.0
2015-09-25 15:00:00,43.38,43.41,43.16,43.36,430146.0,34.5861,34.61,34.4107,34.5701,430146.0
2015-09-25 15:30:00,43.36,43.43,43.28,43.35,533941.0,34.5701,34.6259,34.5063,34.5622,533941.0
2015-09-28 09:30:00,43.07,43.19,42.57,42.61,320998.0,34.3389,34.4346,33.9403,33.9722,320998.0
2015-09-28 10:00:00,42.61,42.62,42.38,42.52,197979.0,33.9722,33.9801,33.7888,33.9004,197979.0
2015-09-28 10:30:00,42.52,42.55,42.25,42.38,172517.0,33.9004,33.9243,33.6851,33.7888,172517.0
2015-09-28 11:00:00,42.38,42.51,42.35,42.39,183454.0,33.7888,33.8924,33.7649,33.7968,183454.0
2015-09-28 11:30:00,42.38,42.51,42.37,42.48,196254.0,33.7888,33.8924,33.7808,33.8685,196254.0
2015-09-28 12:00:00,42.49,42.59,42.48,42.48,261061.0,33.8765,33.9562,33.8685,33.8685,261061.0
2015-09-28 12:30:00,42.48,42.48,42.14,42.15,144625.0,33.8685,33.8685,33.5974,33.6054,144625.0
2015-09-28 13:00:00,42.15,42.27,42.04,42.06,176628.0,33.6054,33.7011,33.5177,33.5337,176628.0
2015-09-28 13:30:00,42.05,42.15,41.86,41.9,237583.0,33.5257,33.6054,33.3742,33.4061,237583.0
2015-09-28 14:00:00,41.9,41.92,41.6,41.66,235950.0,33.4061,33.422,33.1669,33.2147,235950.0
2015-09-28 14:30:00,41.66,41.81,41.64,41.73,205649.0,33.2147,33.3343,33.1988,33.2706,205649.0
2015-09-28 15:00:00,41.73,41.87,41.65,41.87,331181.0,33.2706,33.3822,33.2068,33.3822,331181.0
2015-09-28 15:30:00,41.87,42.01,41.83,41.85,714044.0,33.3822,33.4938,33.3503,33.3662,714044.0
2015-09-29 09:30:00,41.79,41.94,41.48,41.62,166630.0,33.3184,33.438,33.0712,33.1829,166630.0
2015-09-29 10:00:00,41.64,41.9,41.46,41.87,236402.0,33.1988,33.4061,33.0553,33.3822,236402.0
2015-09-29 10:30:00,41.87,41.88,41.54,41.65,140493.0,33.3822,33.3901,33.1191,33.2068,140493.0
2015-09-29 11:00:00,41.67,41.74,41.5,41.59,99322.0,33.2227,33.2785,33.0872,33.1589,99322.0
2015-09-29 11:30:00,41.58,41.71,41.48,41.67,165369.0,33.151,33.2546,33.0712,33.2227,165369.0
2015-09-29 12:00:00,41.67,41.69,41.4,41.49,162760.0,33.2227,33.2387,33.0075,33.0792,162760.0
2015-09-29 12:30:00,41.5,41.54,41.38,41.42,136406.0,33.0872,33.1191,32.9915,33.0234,136406.0
2015-09-29 13:00:00,41.42,41.64,41.4,41.58,173878.0,33.0234,33.1988,33.0075,33.151,173878.0
2015-09-29 13:30:00,41.59,41.78,41.58,41.76,138826.0,33.1589,33.3104,33.151,33.2945,138826.0
2015-09-29 14:00:00,41.75,41.81,41.62,41.79,130987.0,33.2865,33.3343,33.1829,33.3184,130987.0
2015-09-29 14:30:00,41.78,41.86,41.66,41.66,283176.0,33.3104,33.3742,33.2147,33.2147,283176.0
2015-09-29 15:00:00,41.66,41.77,41.54,41.56,419347.0,33.2147,33.3024,33.1191,33.135,419347.0
2015-09-29 15:30:00,41.56,41.88,41.56,41.82,684632.0,33.135,33.3901,33.135,33.3423,684632.0
2015-09-30 09:30:00,42.35,43.12,42.28,43.07,326569.0,33.7649,34.3788,33.7091,34.3389,326569.0
2015-09-30 10:00:00,43.08,43.13,42.84,42.93,362632.0,34.3469,34.3867,34.1555,34.2273,362632.0
2015-09-30 10:30:00,42.93,43.02,42.92,42.96,226997.0,34.2273,34.299,34.2193,34.2512,226997.0
2015-09-30 11:00:00,42.95,42.99,42.88,42.95,180429.0,34.2432,34.2751,34.1874,34.2432,180429.0
2015-09-30 11:30:00,42.95,43.04,42.68,42.71,194115.0,34.2432,34.315,34.028,34.0519,194115.0
2015-09-30 12:00:00,42.72,42.72,42.39,42.5,239270.0,34.0599,34.0599,33.7968,33.8845,239270.0
2015-09-30 12:30:00,42.48,42.76,42.46,42.75,399740.0,33.8685,34.0918,33.8526,34.0838,399740.0
2015-09-30 13:00:00,42.76,42.8,42.65,42.71,118790.0,34.0918,34.1236,34.0041,34.0519,118790.0
2015-09-30 13:30:00,42.72,42.95,42.7,42.87,110866.0,34.0599,34.2432,34.0439,34.1795,110866.0
2015-09-30 14:00:00,42.87,43.02,42.77,42.94,134430.0,34.1795,34.299,34.0997,34.2353,134430.0
2015-09-30 14:30:00,42.94,42.96,42.86,42.9,157729.0,34.2353,34.2512,34.1715,34.2034,157729.0
2015-09-30 15:00:00,42.89,42.99,42.85,42.98,320295.0,34.1954,34.2751,34.1635,34.2672,320295.0
2015-09-30 15:30:00,42.99,43.2,42.99,43.11,617572.0,34.2751,34.4426,34.2751,34.3708,617572.0
2015-10-01 09:30:00,43.27,43.7,43.01,43.05,274077.0,34.4984,34.8412,34.2911,34.323,274077.0
2015-10-01 10:00:00,43.05,43.2,42.94,43.03,247834.0,34.323,34.4426,34.2353,34.307,247834.0
2015-10-01 10:30:00,43.03,43.08,42.78,42.9,423388.0,34.307,34.3469,34.1077,34.2034,423388.0
2015-10-01 11:00:00,42.89,42.91,42.78,42.78,163490.0,34.1954,34.2113,34.1077,34.1077,163490.0
2015-10-01 11:30:00,42.78,42.9,42.78,42.84,174904.0,34.1077,34.2034,34.1077,34.1555,174904.0
2015-10-01 12:00:00,42.84,42.98,42.81,42.95,147443.0,34.1555,34.2672,34.1316,34.2432,147443.0
2015-10-01 12:30:00,42.96,43.01,42.94,42.98,128281.0,34.2512,34.2911,34.2353,34.2672,128281.0
2015-10-01 13:00:00,42.97,43.05,42.9,42.94,124824.0,34.2592,34.323,34.2034,34.2353,124824.0
2015-10-01 13:30:00,42.94,43.18,42.93,43.18,166966.0,34.2353,34.4266,34.2273,34.4266,166966.0
2015-10-01 14:00:00,43.18,43.44,43.17,43.43,425465.0,34.4266,34.6339,34.4186,34.6259,425465.0
2015-10-01 14:30:00,43.43,43.5,43.33,43.49,191830.0,34.6259,34.6817,34.5462,34.6738,191830.0
2015-10-01 15:00:00,43.49,43.6,43.47,43.55,354992.0,34.6738,34.7615,34.6578,34.7216,354992.0
2015-10-01 15:30:00,43.55,43.75,43.46,43.66,594392.0,34.7216,34.8811,34.6499,34.8093,594392.0
2015-10-02 09:30:00,43.49,43.63,43.15,43.55,242203.0,34.6738,34.7854,34.4027,34.7216,242203.0
2015-10-02 10:00:00,43.52,43.81,43.35,43.6,280031.0,34.6977,34.9289,34.5622,34.7615,280031.0
2015-10-02 10:30:00,43.6,43.64,43.49,43.63,201476.0,34.7615,34.7934,34.6738,34.7854,201476.0
2015-10-02 11:00:00,43.63,43.66,43.41,43.54,242539.0,34.7854,34.8093,34.61,34.7136,242539.0
2015-10-02 11:30:00,43.55,43.62,43.44,43.47,298067.0,34.7216,34.7774,34.6339,34.6578,298067.0
2015-10-02 12:00:00,43.47,43.6,43.43,43.59,156023.0,34.6578,34.7615,34.6259,34.7535,156023.0
2015-10-02 12:30:00,43.59,43.78,43.58,43.72,244383.0,34.7535,34.905,34.7455,34.8571,244383.0
2015-10-02 13:00:00,43.72,43.99,43.68,43.97,142213.0,34.8571,35.0724,34.8253,35.0565,142213.0
2015-10-02 13:30:00,43.98,44.14,43.93,43.99,122410.0,35.0644,35.192,35.0246,35.0724,122410.0
2015-10-02 14:00:00,43.99,44.07,43.94,44.03,149306.0,35.0724,35.1362,35.0325,35.1043,149306.0
2015-10-02 14:30:00,44.04,44.09,43.94,43.98,220485.0,35.1123,35.1521,35.0325,35.0644,220485.0
2015-10-02 15:00:00,43.99,44.26,43.96,44.18,407326.0,35.0724,35.2877,35.0485,35.2239,407326.0
2015-10-02 15:30:00,44.18,44.44,44.17,44.4,775573.0,35.2239,35.4312,35.2159,35.3993,775573.0
2015-10-05 09:30:00,44.6,45.14,44.58,44.74,479259.0,35.5588,35.9893,35.5428,35.6704,479259.0
2015-10-05 10:00:00,44.75,44.8,44.63,44.68,241090.0,35.6783,35.7182,35.5827,35.6225,241090.0
2015-10-05 10:30:00,44.68,44.68,44.48,44.64,226045.0,35.6225,35.6225,35.4631,35.5906,226045.0
2015-10-05 11:00:00,44.64,44.72,44.52,44.56,154955.0,35.5906,35.6544,35.495,35.5269,154955.0
2015-10-05 11:30:00,44.57,44.73,44.56,44.67,177989.0,35.5348,35.6624,35.5269,35.6146,177989.0
2015-10-05 12:00:00,44.67,44.85,44.67,44.85,158110.0,35.6146,35.7581,35.6146,35.7581,158110.0
2015-10-05 12:30:00,44.86,44.89,44.74,44.8,233458.0,35.766,35.79,35.6704,35.7182,233458.0
2015-10-05 13:00:00,44.8,45.0,44.79,44.98,222013.0,35.7182,35.8777,35.7102,35.8617,222013.0
2015-10-05 13:30:00,44.97,44.99,44.87,44.93,174401.0,35.8537,35.8697,35.774,35.8219,174401.0
2015-10-05 14:00:00,44.93,44.97,44.87,44.93,192916.0,35.8219,35.8537,35.774,35.8219,192916.0
2015-10-05 14:30:00,44.93,45.01,44.89,45.0,292210.0,35.8219,35.8856,35.79,35.8777,292210.0
2015-10-05 15:00:00,45.0,45.12,44.95,45.03,343776.0,35.8777,35.9733,35.8378,35.9016,343776.0
2015-10-05 15:30:00,45.03,45.04,44.91,44.93,631458.0,35.9016,35.9096,35.8059,35.8219,631458.0
2015-10-06 09:30:00,44.9,45.03,44.73,44.86,336229.0,35.7979,35.9016,35.6624,35.766,336229.0
2015-10-06 10:00:00,44.86,44.95,44.72,44.75,144567.0,35.766,35.8378,35.6544,35.6783,144567.0
2015-10-06 10:30:00,44.75,44.94,44.73,44.81,120692.0,35.6783,35.8298,35.6624,35.7262,120692.0
2015-10-06 11:00:00,44.81,44.83,44.7,44.72,193069.0,35.7262,35.7421,35.6385,35.6544,193069.0
2015-10-06 11:30:00,44.73,44.75,44.55,44.58,207101.0,35.6624,35.6783,35.5189,35.5428,207101.0
2015-10-06 12:00:00,44.58,44.59,44.36,44.36,187048.0,35.5428,35.5508,35.3674,35.3674,187048.0
2015-10-06 12:30:00,44.37,44.5,44.32,44.41,202846.0,35.3754,35.479,35.3355,35.4073,202846.0
2015-10-06 13:00:00,44.42,44.55,44.39,44.51,111295.0,35.4152,35.5189,35.3913,35.487,111295.0
2015-10-06 13:30:00,44.52,44.61,44.49,44.59,157763.0,35.495,35.5667,35.4711,35.5508,157763.0
2015-10-06 14:00:00,44.58,44.77,44.58,44.74,218311.0,35.5428,35.6943,35.5428,35.6704,218311.0
2015-10-06 14:30:00,44.75,44.8,44.58,44.6,134022.0,35.6783,35.7182,35.5428,35.5588,134022.0
2015-10-06 15:00:00,44.6,44.68,44.56,44.64,257672.0,35.5588,35.6225,35.5269,35.5906,257672.0
2015-10-06 15:30:00,44.64,44.7,44.54,44.58,422177.0,35.5906,35.6385,35.5109,35.5428,422177.0
2015-10-07 09:30:00,44.75,44.85,44.44,44.83,335733.0,35.6783,35.7581,35.4312,35.7421,335733.0
2015-10-07 10:00:00,44.83,44.97,44.82,44.88,464819.0,35.7421,35.8537,35.7342,35.782,464819.0
2015-10-07 10:30:00,44.89,44.96,44.85,44.85,504608.0,35.79,35.8458,35.7581,35.7581,504608.0
2015-10-07 11:00:00,44.85,44.87,44.64,44.66,170442.0,35.7581,35.774,35.5906,35.6066,170442.0
2015-10-07 11:30:00,44.66,44.79,44.59,44.69,180743.0,35.6066,35.7102,35.5508,35.6305,180743.0
2015-10-07 12:00:00,44.69,44.75,44.43,44.45,108302.0,35.6305,35.6783,35.4232,35.4392,108302.0
2015-10-07 12:30:00,44.45,44.54,44.32,44.32,126165.0,35.4392,35.5109,35.3355,35.3355,126165.0
2015-10-07 13:00:00,44.32,44.49,44.3,44.43,139301.0,35.3355,35.4711,35.3196,35.4232,139301.0
2015-10-07 13:30:00,44.44,44.68,44.44,44.6,112737.0,35.4312,35.6225,35.4312,35.5588,112737.0
2015-10-07 14:00:00,44.6,44.82,44.58,44.76,228982.0,35.5588,35.7342,35.5428,35.6863,228982.0
2015-10-07 14:30:00,44.77,44.89,44.76,44.8,197013.0,35.6943,35.79,35.6863,35.7182,197013.0
2015-10-07 15:00:00,44.8,44.92,44.73,44.73,238336.0,35.7182,35.8139,35.6624,35.6624,238336.0
2015-10-07 15:30:00,44.74,44.75,44.58,44.63,620614.0,35.6704,35.6783,35.5428,35.5827,620614.0
2015-10-08 09:30:00,44.61,44.89,44.45,44.88,208980.0,35.5667,35.79,35.4392,35.782,208980.0
2015-10-08 10:00:00,44.88,45.15,44.86,45.14,227201.0,35.782,35.9973,35.766,35.9893,227201.0
2015-10-08 10:30:00,45.13,45.23,45.08,45.23,173276.0,35.9813,36.061,35.9414,36.061,173276.0
2015-10-08 11:00:00,45.22,45.29,45.15,45.25,283651.0,36.0531,36.1089,35.9973,36.077,283651.0
2015-10-08 11:30:00,45.24,45.44,45.22,45.41,404031.0,36.069,36.2285,36.0531,36.2045,404031.0
2015-10-08 12:00:00,45.4,45.57,45.35,45.45,304308.0,36.1966,36.3321,36.1567,36.2364,304308.0
2015-10-08 12:30:00,45.45,45.54,45.31,45.46,236650.0,36.2364,36.3082,36.1248,36.2444,236650.0
2015-10-08 13:00:00,45.46,45.72,45.41,45.67,309410.0,36.2444,36.4517,36.2045,36.4118,309410.0
2015-10-08 13:30:00,45.68,45.83,45.55,45.71,215232.0,36.4198,36.5394,36.3162,36.4437,215232.0
2015-10-08 14:00:00,45.71,45.88,45.66,45.77,313115.0,36.4437,36.5793,36.4039,36.4916,313115.0
2015-10-08 14:30:00,45.77,45.93,45.74,45.91,285419.0,36.4916,36.6191,36.4677,36.6032,285419.0
2015-10-08 15:00:00,45.91,46.0,45.68,45.84,603618.0,36.6032,36.6749,36.4198,36.5474,603618.0
2015-10-08 15:30:00,45.85,46.04,45.76,46.0,1136171.0,36.5554,36.7068,36.4836,36.6749,1136171.0
2015-10-09 09:30:00,46.27,46.39,46.04,46.2,412470.0,36.8902,36.9859,36.7068,36.8344,412470.0
2015-10-09 10:00:00,46.22,46.34,46.02,46.22,447767.0,36.8503,36.946,36.6909,36.8503,447767.0
2015-10-09 10:30:00,46.22,46.51,46.17,46.43,265775.0,36.8503,37.0816,36.8105,37.0178,265775.0
2015-10-09 11:00:00,46.43,46.76,46.35,46.73,357343.0,37.0178,37.2809,36.954,37.257,357343.0
2015-10-09 11:30:00,46.73,46.78,46.56,46.7,393041.0,37.257,37.2968,37.1214,37.233,393041.0
2015-10-09 12:00:00,46.7,46.75,46.51,46.61,217345.0,37.233,37.2729,37.0816,37.1613,217345.0
2015-10-09 12:30:00,46.61,46.64,46.47,46.53,322560.0,37.1613,37.1852,37.0497,37.0975,322560.0
2015-10-09 13:00:00,46.53,46.54,46.32,46.45,281385.0,37.0975,37.1055,36.9301,37.0337,281385.0
2015-10-09 13:30:00,46.45,46.56,46.39,46.46,184682.0,37.0337,37.1214,36.9859,37.0417,184682.0
2015-10-09 14:00:00,46.46,46.5,46.41,46.46,348021.0,37.0417,37.0736,37.0018,37.0417,348021.0
2015-10-09 14:30:00,46.47,46.47,46.31,46.36,343939.0,37.0497,37.0497,36.9221,36.962,343939.0
2015-10-09 15:00:00,46.36,46.44,46.32,46.42,275644.0,36.962,37.0257,36.9301,37.0098,275644.0
2015-10-09 15:30:00,46.43,46.49,46.33,46.34,857598.0,37.0178,37.0656,36.938,36.946,857598.0
2015-10-12 09:30:00,46.42,46.87,46.4,46.67,189208.0,37.0098,37.3686,36.9939,37.2091,189208.0
2015-10-12 10:00:00,46.67,46.86,46.53,46.82,121881.0,37.2091,37.3606,37.0975,37.3287,121881.0
2015-10-12 10:30:00,46.81,46.92,46.69,46.72,378315.0,37.3207,37.4084,37.2251,37.249,378315.0
2015-10-12 11:00:00,46.73,46.81,46.66,46.77,249204.0,37.257,37.3207,37.2012,37.2889,249204.0
2015-10-12 11:30:00,46.77,46.89,46.77,46.84,107094.0,37.2889,37.3845,37.2889,37.3447,107094.0
2015-10-12 12:00:00,46.85,46.87,46.73,46.82,114042.0,37.3526,37.3686,37.257,37.3287,114042.0
2015-10-12 12:30:00,46.83,46.85,46.81,46.85,79658.0,37.3367,37.3526,37.3207,37.3526,79658.0
2015-10-12 13:00:00,46.84,47.12,46.83,47.09,285214.0,37.3447,37.5679,37.3367,37.544,285214.0
2015-10-12 13:30:00,47.08,47.22,47.04,47.13,179147.0,37.536,37.6476,37.5041,37.5759,179147.0
2015-10-12 14:00:00,47.13,47.15,47.01,47.07,228056.0,37.5759,37.5918,37.4802,37.528,228056.0
2015-10-12 14:30:00,47.06,47.15,47.04,47.09,153973.0,37.5201,37.5918,37.5041,37.544,153973.0
2015-10-12 15:00:00,47.09,47.15,47.03,47.14,194700.0,37.544,37.5918,37.4961,37.5838,194700.0
2015-10-12 15:30:00,47.14,47.16,47.02,47.06,389753.0,37.5838,37.5998,37.4882,37.5201,389753.0
2015-10-13 09:30:00,46.7,46.81,46.12,46.16,532766.0,37.233,37.3207,36.7706,36.8025,532766.0
2015-10-13 10:00:00,46.16,46.64,46.15,46.52,413995.0,36.8025,37.1852,36.7945,37.0895,413995.0
2015-10-13 10:30:00,46.51,46.62,46.46,46.62,176761.0,37.0816,37.1693,37.0417,37.1693,176761.0
2015-10-13 11:00:00,46.62,46.7,46.56,46.62,232703.0,37.1693,37.233,37.1214,37.1693,232703.0
2015-10-13 11:30:00,46.62,46.68,46.53,46.6,144063.0,37.1693,37.2171,37.0975,37.1533,144063.0
2015-10-13 12:00:00,46.6,46.67,46.49,46.54,210924.0,37.1533,37.2091,37.0656,37.1055,210924.0
2015-10-13 12:30:00,46.54,46.56,46.46,46.46,92025.0,37.1055,37.1214,37.0417,37.0417,92025.0
2015-10-13 13:00:00,46.46,46.47,46.26,46.3,347303.0,37.0417,37.0497,36.8822,36.9141,347303.0
2015-10-13 13:30:00,46.31,46.41,46.21,46.25,145339.0,36.9221,37.0018,36.8424,36.8743,145339.0
2015-10-13 14:00:00,46.25,46.33,46.09,46.11,262502.0,36.8743,36.938,36.7467,36.7626,262502.0
2015-10-13 14:30:00,46.11,46.14,46.01,46.06,286096.0,36.7626,36.7866,36.6829,36.7228,286096.0
2015-10-13 15:00:00,46.05,46.12,45.75,45.76,753274.0,36.7148,36.7706,36.4756,36.4836,753274.0
2015-10-13 15:30:00,45.75,45.77,45.4,45.44,1332350.0,36.4756,36.4916,36.1966,36.2285,1332350.0
2015-10-14 09:30:00,45.46,45.59,44.46,44.59,631348.0,36.2444,36.3481,35.4471,35.5508,631348.0
2015-10-14 10:00:00,44.58,44.65,44.26,44.47,675397.0,35.5428,35.5986,35.2877,35.4551,675397.0
2015-10-14 10:30:00,44.47,44.5,44.16,44.22,404748.0,35.4551,35.479,35.2079,35.2558,404748.0
2015-10-14 11:00:00,44.22,44.34,43.92,44.08,365001.0,35.2558,35.3515,35.0166,35.1442,365001.0
2015-10-14 11:30:00,44.08,44.16,44.0,44.09,379942.0,35.1442,35.2079,35.0804,35.1521,379942.0
2015-10-14 12:00:00,44.1,44.18,44.02,44.15,236405.0,35.1601,35.2239,35.0963,35.2,236405.0
2015-10-14 12:30:00,44.15,44.37,44.14,44.32,288693.0,35.2,35.3754,35.192,35.3355,288693.0
2015-10-14 13:00:00,44.32,44.35,44.24,44.25,201497.0,35.3355,35.3594,35.2717,35.2797,201497.0
2015-10-14 13:30:00,44.24,44.33,44.2,44.27,166261.0,35.2717,35.3435,35.2398,35.2956,166261.0
2015-10-14 14:00:00,44.27,44.31,44.01,44.04,252556.0,35.2956,35.3275,35.0884,35.1123,252556.0
2015-10-14 14:30:00,44.04,44.05,43.82,44.0,349353.0,35.1123,35.1202,34.9369,35.0804,349353.0
2015-10-14 15:00:00,44.0,44.33,43.99,44.25,546903.0,35.0804,35.3435,35.0724,35.2797,546903.0
2015-10-14 15:30:00,44.26,44.34,44.2,44.27,850669.0,35.2877,35.3515,35.2398,35.2956,850669.0
2015-10-15 09:30:00,44.54,44.65,44.12,44.16,352560.0,35.5109,35.5986,35.1761,35.2079,352560.0
2015-10-15 10:00:00,44.18,44.27,43.95,43.95,334991.0,35.2239,35.2956,35.0405,35.0405,334991.0
2015-10-15 10:30:00,43.95,44.02,43.86,43.91,257357.0,35.0405,35.0963,34.9688,35.0086,257357.0
2015-10-15 11:00:00,43.91,44.0,43.78,44.0,264105.0,35.0086,35.0804,34.905,35.0804,264105.0
2015-10-15 11:30:00,44.0,44.01,43.62,43.69,301866.0,35.0804,35.0884,34.7774,34.8332,301866.0
2015-10-15 12:00:00,43.68,43.73,43.59,43.71,265924.0,34.8253,34.8651,34.7535,34.8492,265924.0
2015-10-15 12:30:00,43.71,43.75,43.52,43.53,229547.0,34.8492,34.8811,34.6977,34.7057,229547.0
2015-10-15 13:00:00,43.53,43.62,43.47,43.56,200526.0,34.7057,34.7774,34.6578,34.7296,200526.0
2015-10-15 13:30:00,43.56,43.74,43.5,43.73,333101.0,34.7296,34.8731,34.6817,34.8651,333101.0
2015-10-15 14:00:00,43.73,43.78,43.63,43.73,389924.0,34.8651,34.905,34.7854,34.8651,389924.0
2015-10-15 14:30:00,43.72,43.84,43.68,43.8,388702.0,34.8571,34.9528,34.8253,34.9209,388702.0
2015-10-15 15:00:00,43.84,44.04,43.8,43.99,599174.0,34.9528,35.1123,34.9209,35.0724,599174.0
2015-10-15 15:30:00,43.99,44.02,43.87,43.93,1089034.0,35.0724,35.0963,34.9767,35.0246,1089034.0
2015-10-16 09:30:00,44.16,44.3,43.95,44.25,335170.0,35.2079,35.3196,35.0405,35.2797,335170.0
2015-10-16 10:00:00,44.27,44.37,44.16,44.34,275205.0,35.2956,35.3754,35.2079,35.3515,275205.0
2015-10-16 10:30:00,44.33,44.58,44.31,44.51,256261.0,35.3435,35.5428,35.3275,35.487,256261.0
2015-10-16 11:00:00,44.52,44.78,44.51,44.65,196868.0,35.495,35.7023,35.487,35.5986,196868.0
2015-10-16 11:30:00,44.66,44.97,44.65,44.87,244854.0,35.6066,35.8537,35.5986,35.774,244854.0
2015-10-16 12:00:00,44.87,44.89,44.71,44.85,159317.0,35.774,35.79,35.6465,35.7581,159317.0
2015-10-16 12:30:00,44.85,45.16,44.81,45.0,247799.0,35.7581,36.0052,35.7262,35.8777,247799.0
2015-10-16 13:00:00,45.0,45.08,44.93,45.04,232724.0,35.8777,35.9414,35.8219,35.9096,232724.0
2015-10-16 13:30:00,45.04,45.21,45.0,45.19,273487.0,35.9096,36.0451,35.8777,36.0291,273487.0
2015-10-16 14:00:00,45.19,45.25,45.05,45.16,232863.0,36.0291,36.077,35.9175,36.0052,232863.0
2015-10-16 14:30:00,45.15,45.26,45.09,45.25,240339.0,35.9973,36.085,35.9494,36.077,240339.0
2015-10-16 15:00:00,45.25,45.27,44.98,45.07,388523.0,36.077,36.0929,35.8617,35.9335,388523.0
2015-10-16 15:30:00,45.07,45.35,45.07,45.29,859724.0,35.9335,36.1567,35.9335,36.1089,859724.0
2015-10-19 09:30:00,45.33,45.75,45.33,45.75,299281.0,36.1408,36.4756,36.1408,36.4756,299281.0
2015-10-19 10:00:00,45.75,45.95,45.72,45.95,205215.0,36.4756,36.6351,36.4517,36.6351,205215.0
2015-10-19 10:30:00,45.95,46.01,45.75,45.91,326912.0,36.6351,36.6829,36.4756,36.6032,326912.0
2015-10-19 11:00:00,45.92,46.07,45.89,46.04,223745.0,36.6112,36.7308,36.5872,36.7068,223745.0
2015-10-19 11:30:00,46.04,46.08,45.95,46.0,174320.0,36.7068,36.7387,36.6351,36.6749,174320.0
2015-10-19 12:00:00,46.0,46.01,45.89,45.95,164424.0,36.6749,36.6829,36.5872,36.6351,164424.0
2015-10-19 12:30:00,45.95,45.96,45.89,45.95,169930.0,36.6351,36.6431,36.5872,36.6351,169930.0
2015-10-19 13:00:00,45.95,46.05,45.95,46.01,139579.0,36.6351,36.7148,36.6351,36.6829,139579.0
2015-10-19 13:30:00,46.0,46.14,45.93,46.12,182852.0,36.6749,36.7866,36.6191,36.7706,182852.0
2015-10-19 14:00:00,46.13,46.15,46.02,46.13,247025.0,36.7786,36.7945,36.6909,36.7786,247025.0
2015-10-19 14:30:00,46.13,46.21,46.09,46.2,210569.0,36.7786,36.8424,36.7467,36.8344,210569.0
2015-10-19 15:00:00,46.2,46.26,46.14,46.15,348393.0,36.8344,36.8822,36.7866,36.7945,348393.0
2015-10-19 15:30:00,46.14,46.2,46.11,46.17,554334.0,36.7866,36.8344,36.7626,36.8105,554334.0
2015-10-20 09:30:00,46.07,46.19,45.91,45.96,137726.0,36.7308,36.8264,36.6032,36.6431,137726.0
2015-10-20 10:00:00,45.97,46.13,45.82,46.05,137294.0,36.651,36.7786,36.5314,36.7148,137294.0
2015-10-20 10:30:00,46.05,46.11,45.92,46.05,143411.0,36.7148,36.7626,36.6112,36.7148,143411.0
2015-10-20 11:00:00,46.05,46.16,45.97,46.16,95412.0,36.7148,36.8025,36.651,36.8025,95412.0
2015-10-20 11:30:00,46.16,46.16,46.04,46.14,64276.0,36.8025,36.8025,36.7068,36.7866,64276.0
2015-10-20 12:00:00,46.14,46.25,46.14,46.22,60860.0,36.7866,36.8743,36.7866,36.8503,60860.0
2015-10-20 12:30:00,46.22,46.25,46.07,46.1,61914.0,36.8503,36.8743,36.7308,36.7547,61914.0
2015-10-20 13:00:00,46.1,46.21,46.0,46.03,74494.0,36.7547,36.8424,36.6749,36.6989,74494.0
2015-10-20 13:30:00,46.04,46.16,46.0,46.13,102376.0,36.7068,36.8025,36.6749,36.7786,102376.0
2015-10-20 14:00:00,46.14,46.26,46.13,46.2,85527.0,36.7866,36.8822,36.7786,36.8344,85527.0
2015-10-20 14:30:00,46.2,46.28,46.18,46.18,108715.0,36.8344,36.8982,36.8185,36.8185,108715.0
2015-10-20 15:00:00,46.19,46.22,46.08,46.17,256592.0,36.8264,36.8503,36.7387,36.8105,256592.0
2015-10-20 15:30:00,46.18,46.18,46.06,46.1,271933.0,36.8185,36.8185,36.7228,36.7547,271933.0
2015-10-21 09:30:00,46.21,46.5,46.15,46.3,171674.0,36.8424,37.0736,36.7945,36.9141,171674.0
2015-10-21 10:00:00,46.29,46.43,46.13,46.3,169647.0,36.9062,37.0178,36.7786,36.9141,169647.0
2015-10-21 10:30:00,46.29,46.29,46.08,46.19,144284.0,36.9062,36.9062,36.7387,36.8264,144284.0
2015-10-21 11:00:00,46.19,46.22,46.02,46.16,137414.0,36.8264,36.8503,36.6909,36.8025,137414.0
2015-10-21 11:30:00,46.18,46.28,46.12,46.15,149850.0,36.8185,36.8982,36.7706,36.7945,149850.0
2015-10-21 12:00:00,46.16,46.32,46.14,46.29,227936.0,36.8025,36.9301,36.7866,36.9062,227936.0
2015-10-21 12:30:00,46.3,46.32,46.24,46.27,110044.0,36.9141,36.9301,36.8663,36.8902,110044.0
2015-10-21 13:00:00,46.26,46.26,46.05,46.05,79752.0,36.8822,36.8822,36.7148,36.7148,79752.0
2015-10-21 13:30:00,46.06,46.17,46.0,46.11,113789.0,36.7228,36.8105,36.6749,36.7626,113789.0
2015-10-21 14:00:00,46.1,46.34,46.06,46.3,165268.0,36.7547,36.946,36.7228,36.9141,165268.0
2015-10-21 14:30:00,46.31,46.43,46.29,46.37,110918.0,36.9221,37.0178,36.9062,36.9699,110918.0
2015-10-21 15:00:00,46.37,46.42,46.25,46.31,126546.0,36.9699,37.0098,36.8743,36.9221,126546.0
2015-10-21 15:30:00,46.31,46.31,46.17,46.23,329269.0,36.9221,36.9221,36.8105,36.8583,329269.0
2015-10-22 09:30:00,46.38,46.75,46.18,46.66,266210.0,36.9779,37.2729,36.8185,37.2012,266210.0
2015-10-22 10:00:00,46.67,46.74,46.6,46.74,149261.0,37.2091,37.2649,37.1533,37.2649,149261.0
2015-10-22 10:30:00,46.74,46.86,46.68,46.74,185496.0,37.2649,37.3606,37.2171,37.2649,185496.0
2015-10-22 11:00:00,46.75,46.91,46.71,46.84,161921.0,37.2729,37.4005,37.241,37.3447,161921.0
2015-10-22 11:30:00,46.84,46.95,46.79,46.8,135787.0,37.3447,37.4324,37.3048,37.3128,135787.0
2015-10-22 12:00:00,46.8,47.0,46.73,47.0,111352.0,37.3128,37.4722,37.257,37.4722,111352.0
2015-10-22 12:30:00,47.0,47.04,46.79,46.82,238951.0,37.4722,37.5041,37.3048,37.3287,238951.0
2015-10-22 13:00:00,46.82,46.88,46.78,46.88,182472.0,37.3287,37.3766,37.2968,37.3766,182472.0
2015-10-22 13:30:00,46.88,46.96,46.87,46.9,134790.0,37.3766,37.4403,37.3686,37.3925,134790.0
2015-10-22 14:00:00,46.9,47.02,46.82,46.97,138091.0,37.3925,37.4882,37.3287,37.4483,138091.0
2015-10-22 14:30:00,46.97,47.18,46.88,47.16,384313.0,37.4483,37.6157,37.3766,37.5998,384313.0
2015-10-22 15:00:00,47.16,47.45,47.08,47.45,350721.0,37.5998,37.831,37.536,37.831,350721.0
2015-10-22 15:30:00,47.44,47.45,47.13,47.19,416087.0,37.823,37.831,37.5759,37.6237,416087.0
2015-10-23 09:30:00,47.46,47.65,47.15,47.61,211854.0,37.839,37.9905,37.5918,37.9586,211854.0
2015-10-23 10:00:00,47.6,47.62,47.35,47.4,244949.0,37.9506,37.9665,37.7513,37.7911,244949.0
2015-10-23 10:30:00,47.4,47.48,47.35,47.38,223115.0,37.7911,37.8549,37.7513,37.7752,223115.0
2015-10-23 11:00:00,47.38,47.46,47.1,47.12,196057.0,37.7752,37.839,37.552,37.5679,196057.0
2015-10-23 11:30:00,47.13,47.36,47.07,47.3,147589.0,37.5759,37.7592,37.528,37.7114,147589.0
2015-10-23 12:00:00,47.31,47.31,47.16,47.3,68360.0,37.7194,37.7194,37.5998,37.7114,68360.0
2015-10-23 12:30:00,47.3,47.34,47.2,47.29,51622.0,37.7114,37.7433,37.6317,37.7034,51622.0
2015-10-23 13:00:00,47.29,47.38,47.19,47.38,73398.0,37.7034,37.7752,37.6237,37.7752,73398.0
2015-10-23 13:30:00,47.4,47.51,47.35,47.41,136416.0,37.7911,37.8788,37.7513,37.7991,136416.0
2015-10-23 14:00:00,47.4,47.5,47.35,47.43,89347.0,37.7911,37.8709,37.7513,37.8151,89347.0
2015-10-23 14:30:00,47.43,47.71,47.43,47.63,218827.0,37.8151,38.0383,37.8151,37.9745,218827.0
2015-10-23 15:00:00,47.63,47.65,47.39,47.42,269582.0,37.9745,37.9905,37.7832,37.8071,269582.0
2015-10-23 15:30:00,47.42,47.48,47.35,47.4,392201.0,37.8071,37.8549,37.7513,37.7911,392201.0
2015-10-26 09:30:00,46.5,46.5,45.55,45.57,968187.0,37.0736,37.0736,36.3162,36.3321,968187.0
2015-10-26 10:00:00,45.57,45.65,45.5,45.58,448783.0,36.3321,36.3959,36.2763,36.3401,448783.0
2015-10-26 10:30:00,45.58,45.59,45.22,45.3,707612.0,36.3401,36.3481,36.0531,36.1168,707612.0
2015-10-26 11:00:00,45.3,45.4,45.11,45.2,387550.0,36.1168,36.1966,35.9654,36.0371,387550.0
2015-10-26 11:30:00,45.19,45.21,45.01,45.11,252819.0,36.0291,36.0451,35.8856,35.9654,252819.0
2015-10-26 12:00:00,45.11,45.15,44.85,45.0,367702.0,35.9654,35.9973,35.7581,35.8777,367702.0
2015-10-26 12:30:00,44.99,45.0,44.74,44.77,321509.0,35.8697,35.8777,35.6704,35.6943,321509.0
2015-10-26 13:00:00,44.76,44.98,44.74,44.96,300569.0,35.6863,35.8617,35.6704,35.8458,300569.0
2015-10-26 13:30:00,44.95,45.03,44.81,44.9,302249.0,35.8378,35.9016,35.7262,35.7979,302249.0
2015-10-26 14:00:00,44.9,45.24,44.89,45.17,454834.0,35.7979,36.069,35.79,36.0132,454834.0
2015-10-26 14:30:00,45.17,45.32,45.13,45.21,786558.0,36.0132,36.1328,35.9813,36.0451,786558.0
2015-10-26 15:00:00,45.21,45.3,45.08,45.23,659569.0,36.0451,36.1168,35.9414,36.061,659569.0
2015-10-26 15:30:00,45.22,45.23,44.97,45.11,2268835.0,36.0531,36.061,35.8537,35.9654,2268835.0
2015-10-27 09:30:00,44.79,44.97,43.89,43.97,1049698.0,35.7102,35.8537,34.9927,35.0565,1049698.0
2015-10-27 10:00:00,43.98,44.81,43.96,44.76,571071.0,35.0644,35.7262,35.0485,35.6863,571071.0
2015-10-27 10:30:00,44.76,45.21,44.69,45.19,652627.0,35.6863,36.0451,35.6305,36.0291,652627.0
2015-10-27 11:00:00,45.19,45.19,44.75,44.76,436145.0,36.0291,36.0291,35.6783,35.6863,436145.0
2015-10-27 11:30:00,44.76,44.79,44.63,44.73,237940.0,35.6863,35.7102,35.5827,35.6624,237940.0
2015-10-27 12:00:00,44.73,44.75,44.5,44.68,378778.0,35.6624,35.6783,35.479,35.6225,378778.0
2015-10-27 12:30:00,44.67,44.87,44.63,44.79,149466.0,35.6146,35.774,35.5827,35.7102,149466.0
2015-10-27 13:00:00,44.79,44.79,44.55,44.69,124492.0,35.7102,35.7102,35.5189,35.6305,124492.0
2015-10-27 13:30:00,44.68,44.74,44.58,44.58,134290.0,35.6225,35.6704,35.5428,35.5428,134290.0
2015-10-27 14:00:00,44.57,44.67,44.53,44.58,419116.0,35.5348,35.6146,35.5029,35.5428,419116.0
2015-10-27 14:30:00,44.58,44.79,44.58,44.7,177226.0,35.5428,35.7102,35.5428,35.6385,177226.0
2015-10-27 15:00:00,44.7,44.91,44.69,44.83,592585.0,35.6385,35.8059,35.6305,35.7421,592585.0
2015-10-27 15:30:00,44.84,44.89,44.79,44.79,951531.0,35.7501,35.79,35.7102,35.7102,951531.0
2015-10-28 09:30:00,44.77,45.04,44.7,44.91,259786.0,35.6943,35.9096,35.6385,35.8059,259786.0
2015-10-28 10:00:00,44.94,45.1,44.94,44.95,130369.0,35.8298,35.9574,35.8298,35.8378,130369.0
2015-10-28 10:30:00,44.95,45.13,44.92,45.05,576701.0,35.8378,35.9813,35.8139,35.9175,576701.0
2015-10-28 11:00:00,45.05,45.19,45.01,45.03,233658.0,35.9175,36.0291,35.8856,35.9016,233658.0
2015-10-28 11:30:00,45.03,45.14,45.01,45.1,172595.0,35.9016,35.9893,35.8856,35.9574,172595.0
2015-10-28 12:00:00,45.11,45.12,45.0,45.08,194883.0,35.9654,35.9733,35.8777,35.9414,194883.0
2015-10-28 12:30:00,45.08,45.11,44.85,44.86,197389.0,35.9414,35.9654,35.7581,35.766,197389.0
2015-10-28 13:00:00,44.86,44.96,44.81,44.81,276287.0,35.766,35.8458,35.7262,35.7262,276287.0
2015-10-28 13:30:00,44.8,44.96,44.74,44.96,182468.0,35.7182,35.8458,35.6704,35.8458,182468.0
2015-10-28 14:00:00,44.95,44.95,44.39,44.54,206534.0,35.8378,35.8378,35.3913,35.5109,206534.0
2015-10-28 14:30:00,44.54,44.55,44.42,44.53,274241.0,35.5109,35.5189,35.4152,35.5029,274241.0
2015-10-28 15:00:00,44.53,44.79,44.53,44.78,357803.0,35.5029,35.7102,35.5029,35.7023,357803.0
2015-10-28 15:30:00,44.78,45.01,44.77,44.96,542336.0,35.7023,35.8856,35.6943,35.8458,542336.0
2015-10-29 09:30:00,44.84,45.05,44.25,44.45,331772.0,35.7501,35.9175,35.2797,35.4392,331772.0
2015-10-29 10:00:00,44.44,44.54,44.21,44.31,231280.0,35.4312,35.5109,35.2478,35.3275,231280.0
2015-10-29 10:30:00,44.31,44.32,43.92,44.02,382319.0,35.3275,35.3355,35.0166,35.0963,382319.0
2015-10-29 11:00:00,44.02,44.04,43.95,43.98,190489.0,35.0963,35.1123,35.0405,35.0644,190489.0
2015-10-29 11:30:00,43.98,44.01,43.93,44.0,230946.0,35.0644,35.0884,35.0246,35.0804,230946.0
2015-10-29 12:00:00,44.0,44.0,43.97,43.99,159088.0,35.0804,35.0804,35.0565,35.0724,159088.0
2015-10-29 12:30:00,44.0,44.0,43.93,43.95,156943.0,35.0804,35.0804,35.0246,35.0405,156943.0
2015-10-29 13:00:00,43.95,44.0,43.95,43.98,144896.0,35.0405,35.0804,35.0405,35.0644,144896.0
2015-10-29 13:30:00,43.98,43.99,43.9,43.91,217321.0,35.0644,35.0724,35.0007,35.0086,217321.0
2015-10-29 14:00:00,43.91,43.94,43.89,43.93,257295.0,35.0086,35.0325,34.9927,35.0246,257295.0
2015-10-29 14:30:00,43.93,43.93,43.84,43.86,169440.0,35.0246,35.0246,34.9528,34.9688,169440.0
2015-10-29 15:00:00,43.86,43.96,43.84,43.92,420697.0,34.9688,35.0485,34.9528,35.0166,420697.0
2015-10-29 15:30:00,43.92,43.93,43.85,43.85,752216.0,35.0166,35.0246,34.9608,34.9608,752216.0
2015-10-30 09:30:00,43.91,44.67,43.9,44.5,405262.0,35.0086,35.6146,35.0007,35.479,405262.0
2015-10-30 10:00:00,44.5,44.62,44.37,44.57,346223.0,35.479,35.5747,35.3754,35.5348,346223.0
2015-10-30 10:30:00,44.58,44.73,44.35,44.36,315716.0,35.5428,35.6624,35.3594,35.3674,315716.0
2015-10-30 11:00:00,44.36,44.41,44.2,44.23,248426.0,35.3674,35.4073,35.2398,35.2638,248426.0
2015-10-30 11:30:00,44.23,44.26,44.16,44.16,202420.0,35.2638,35.2877,35.2079,35.2079,202420.0
2015-10-30 12:00:00,44.17,44.34,44.12,44.22,171225.0,35.2159,35.3515,35.1761,35.2558,171225.0
2015-10-30 12:30:00,44.23,44.61,44.22,44.59,139342.0,35.2638,35.5667,35.2558,35.5508,139342.0
2015-10-30 13:00:00,44.59,44.67,44.57,44.66,158611.0,35.5508,35.6146,35.5348,35.6066,158611.0
2015-10-30 13:30:00,44.67,44.79,44.54,44.6,244596.0,35.6146,35.7102,35.5109,35.5588,244596.0
2015-10-30 14:00:00,44.6,44.79,44.56,44.73,226952.0,35.5588,35.7102,35.5269,35.6624,226952.0
2015-10-30 14:30:00,44.73,44.75,44.6,44.66,227238.0,35.6624,35.6783,35.5588,35.6066,227238.0
2015-10-30 15:00:00,44.65,44.65,44.46,44.47,241451.0,35.5986,35.5986,35.4471,35.4551,241451.0
2015-10-30 15:30:00,44.46,44.5,44.36,44.36,546365.0,35.4471,35.479,35.3674,35.3674,546365.0
2015-11-02 09:30:00,44.46,44.5,44.01,44.19,420919.0,35.4471,35.479,35.0884,35.2319,420919.0
2015-11-02 10:00:00,44.19,44.28,43.96,44.14,403899.0,35.2319,35.3036,35.0485,35.192,403899.0
2015-11-02 10:30:00,44.14,44.22,44.04,44.15,265137.0,35.192,35.2558,35.1123,35.2,265137.0
2015-11-02 11:00:00,44.15,44.28,44.1,44.25,195178.0,35.2,35.3036,35.1601,35.2797,195178.0
2015-11-02 11:30:00,44.25,44.38,44.24,44.33,147724.0,35.2797,35.3833,35.2717,35.3435,147724.0
2015-11-02 12:00:00,44.33,44.4,44.27,44.4,136716.0,35.3435,35.3993,35.2956,35.3993,136716.0
2015-11-02 12:30:00,44.39,44.49,44.38,44.46,132788.0,35.3913,35.4711,35.3833,35.4471,132788.0
2015-11-02 13:00:00,44.46,44.51,44.44,44.48,145011.0,35.4471,35.487,35.4312,35.4631,145011.0
2015-11-02 13:30:00,44.49,44.7,44.49,44.68,154009.0,35.4711,35.6385,35.4711,35.6225,154009.0
2015-11-02 14:00:00,44.67,44.8,44.66,44.76,224326.0,35.6146,35.7182,35.6066,35.6863,224326.0
2015-11-02 14:30:00,44.77,44.9,44.75,44.75,239126.0,35.6943,35.7979,35.6783,35.6783,239126.0
2015-11-02 15:00:00,44.75,44.87,44.73,44.84,323093.0,35.6783,35.774,35.6624,35.7501,323093.0
2015-11-02 15:30:00,44.83,44.85,44.71,44.78,552185.0,35.7421,35.7581,35.6465,35.7023,552185.0
2015-11-03 09:30:00,44.73,44.92,44.56,44.61,287836.0,35.6624,35.8139,35.5269,35.5667,287836.0
2015-11-03 10:00:00,44.61,44.96,44.56,44.93,237238.0,35.5667,35.8458,35.5269,35.8219,237238.0
2015-11-03 10:30:00,44.93,44.96,44.74,44.76,178448.0,35.8219,35.8458,35.6704,35.6863,178448.0
2015-11-03 11:00:00,44.77,44.87,44.77,44.85,98946.0,35.6943,35.774,35.6943,35.7581,98946.0
2015-11-03 11:30:00,44.86,45.07,44.83,45.06,109618.0,35.766,35.9335,35.7421,35.9255,109618.0
2015-11-03 12:00:00,45.07,45.29,45.04,45.23,207342.0,35.9335,36.1089,35.9096,36.061,207342.0
2015-11-03 12:30:00,45.22,45.3,45.14,45.14,186695.0,36.0531,36.1168,35.9893,35.9893,186695.0
2015-11-03 13:00:00,45.14,45.14,44.95,44.99,216809.0,35.9893,35.9893,35.8378,35.8697,216809.0
2015-11-03 13:30:00,44.99,45.09,44.98,45.0,204592.0,35.8697,35.9494,35.8617,35.8777,204592.0
2015-11-03 14:00:00,45.01,45.1,45.0,45.06,155338.0,35.8856,35.9574,35.8777,35.9255,155338.0
2015-11-03 14:30:00,45.05,45.09,44.99,45.04,286671.0,35.9175,35.9494,35.8697,35.9096,286671.0
2015-11-03 15:00:00,45.04,45.27,45.01,45.27,349774.0,35.9096,36.0929,35.8856,36.0929,349774.0
2015-11-03 15:30:00,45.26,45.34,45.25,45.33,569477.0,36.085,36.1487,36.077,36.1408,569477.0
2015-11-04 09:30:00,45.62,46.39,45.48,45.48,386073.0,36.372,36.9859,36.2604,36.2604,386073.0
2015-11-04 10:00:00,45.48,45.71,45.22,45.7,362084.0,36.2604,36.4437,36.0531,36.4358,362084.0
2015-11-04 10:30:00,45.71,45.76,45.57,45.57,163256.0,36.4437,36.4836,36.3321,36.3321,163256.0
2015-11-04 11:00:00,45.57,45.57,45.34,45.35,221087.0,36.3321,36.3321,36.1487,36.1567,221087.0
2015-11-04 11:30:00,45.35,45.44,45.27,45.38,152255.0,36.1567,36.2285,36.0929,36.1806,152255.0
2015-11-04 12:00:00,45.37,45.38,45.23,45.25,107047.0,36.1727,36.1806,36.061,36.077,107047.0
2015-11-04 12:30:00,45.24,45.25,45.02,45.21,103943.0,36.069,36.077,35.8936,36.0451,103943.0
2015-11-04 13:00:00,45.22,45.22,44.95,45.03,109933.0,36.0531,36.0531,35.8378,35.9016,109933.0
2015-11-04 13:30:00,45.03,45.08,44.99,45.04,81684.0,35.9016,35.9414,35.8697,35.9096,81684.0
2015-11-04 14:00:00,45.04,45.21,45.01,45.16,128109.0,35.9096,36.0451,35.8856,36.0052,128109.0
2015-11-04 14:30:00,45.17,45.27,45.17,45.26,105767.0,36.0132,36.0929,36.0132,36.085,105767.0
2015-11-04 15:00:00,45.27,45.28,45.16,45.25,160443.0,36.0929,36.1009,36.0052,36.077,160443.0
2015-11-04 15:30:00,45.25,45.25,45.05,45.15,392704.0,36.077,36.077,35.9175,35.9973,392704.0
2015-11-05 09:30:00,45.31,45.48,45.16,45.21,281701.0,36.1248,36.2604,36.0052,36.0451,281701.0
2015-11-05 10:00:00,45.21,45.27,45.11,45.2,115903.0,36.0451,36.0929,35.9654,36.0371,115903.0
2015-11-05 10:30:00,45.2,45.2,44.98,45.17,163966.0,36.0371,36.0371,35.8617,36.0132,163966.0
2015-11-05 11:00:00,45.16,45.28,45.15,45.19,220269.0,36.0052,36.1009,35.9973,36.0291,220269.0
2015-11-05 11:30:00,45.19,45.32,45.11,45.25,184862.0,36.0291,36.1328,35.9654,36.077,184862.0
2015-11-05 12:00:00,45.25,45.43,45.22,45.39,174895.0,36.077,36.2205,36.0531,36.1886,174895.0
2015-11-05 12:30:00,45.39,45.52,45.32,45.5,143280.0,36.1886,36.2923,36.1328,36.2763,143280.0
2015-11-05 13:00:00,45.49,45.51,45.32,45.34,91934.0,36.2683,36.2843,36.1328,36.1487,91934.0
2015-11-05 13:30:00,45.34,45.5,45.32,45.46,83322.0,36.1487,36.2763,36.1328,36.2444,83322.0
2015-11-05 14:00:00,45.47,45.55,45.44,45.55,144149.0,36.2524,36.3162,36.2285,36.3162,144149.0
2015-11-05 14:30:00,45.56,45.69,45.49,45.66,176793.0,36.3241,36.4278,36.2683,36.4039,176793.0
2015-11-05 15:00:00,45.65,45.66,45.51,45.6,201571.0,36.3959,36.4039,36.2843,36.356,201571.0
2015-11-05 15:30:00,45.61,45.66,45.56,45.62,416394.0,36.364,36.4039,36.3241,36.372,416394.0
2015-11-06 09:30:00,45.49,45.64,45.11,45.13,142250.0,36.2683,36.3879,35.9654,35.9813,142250.0
2015-11-06 10:00:00,45.14,45.15,44.83,44.89,185775.0,35.9893,35.9973,35.7421,35.79,185775.0
2015-11-06 10:30:00,44.9,45.24,44.89,45.09,115344.0,35.7979,36.069,35.79,35.9494,115344.0
2015-11-06 11:00:00,45.09,45.13,44.96,45.09,106848.0,35.9494,35.9813,35.8458,35.9494,106848.0
2015-11-06 11:30:00,45.1,45.22,45.07,45.18,80845.0,35.9574,36.0531,35.9335,36.0212,80845.0
2015-11-06 12:00:00,45.18,45.21,45.06,45.1,80122.0,36.0212,36.0451,35.9255,35.9574,80122.0
2015-11-06 12:30:00,45.1,45.21,45.07,45.19,159037.0,35.9574,36.0451,35.9335,36.0291,159037.0
2015-11-06 13:00:00,45.19,45.39,45.19,45.33,124481.0,36.0291,36.1886,36.0291,36.1408,124481.0
2015-11-06 13:30:00,45.32,45.48,45.25,45.46,148153.0,36.1328,36.2604,36.077,36.2444,148153.0
2015-11-06 14:00:00,45.48,45.57,45.42,45.46,123723.0,36.2604,36.3321,36.2125,36.2444,123723.0
2015-11-06 14:30:00,45.46,45.49,45.34,45.44,88930.0,36.2444,36.2683,36.1487,36.2285,88930.0
2015-11-06 15:00:00,45.45,45.54,45.38,45.54,201871.0,36.2364,36.3082,36.1806,36.3082,201871.0
2015-11-06 15:30:00,45.54,45.55,45.45,45.5,297853.0,36.3082,36.3162,36.2364,36.2763,297853.0
2015-11-09 09:30:00,45.15,45.38,45.06,45.17,132007.0,35.9973,36.1806,35.9255,36.0132,132007.0
2015-11-09 10:00:00,45.17,45.23,44.91,44.92,154942.0,36.0132,36.061,35.8059,35.8139,154942.0
2015-11-09 10:30:00,44.92,45.05,44.92,44.98,106250.0,35.8139,35.9175,35.8139,35.8617,106250.0
2015-11-09 11:00:00,44.97,44.98,44.74,44.87,88934.0,35.8537,35.8617,35.6704,35.774,88934.0
2015-11-09 11:30:00,44.87,45.06,44.87,44.95,80810.0,35.774,35.9255,35.774,35.8378,80810.0
2015-11-09 12:00:00,44.94,45.03,44.88,44.97,58514.0,35.8298,35.9016,35.782,35.8537,58514.0
2015-11-09 12:30:00,44.97,45.15,44.96,45.12,56090.0,35.8537,35.9973,35.8458,35.9733,56090.0
2015-11-09 13:00:00,45.12,45.13,45.0,45.11,74153.0,35.9733,35.9813,35.8777,35.9654,74153.0
2015-11-09 13:30:00,45.1,45.19,45.05,45.12,65893.0,35.9574,36.0291,35.9175,35.9733,65893.0
2015-11-09 14:00:00,45.12,45.21,45.06,45.07,67107.0,35.9733,36.0451,35.9255,35.9335,67107.0
2015-11-09 14:30:00,45.07,45.15,44.89,44.92,123856.0,35.9335,35.9973,35.79,35.8139,123856.0
2015-11-09 15:00:00,44.92,44.98,44.82,44.93,173696.0,35.8139,35.8617,35.7342,35.8219,173696.0
2015-11-09 15:30:00,44.94,45.16,44.94,45.05,281813.0,35.8298,36.0052,35.8298,35.9175,281813.0
2015-11-10 09:30:00,44.99,45.38,44.86,45.3,152915.0,35.8697,36.1806,35.766,36.1168,152915.0
2015-11-10 10:00:00,45.3,45.37,45.13,45.27,112517.0,36.1168,36.1727,35.9813,36.0929,112517.0
2015-11-10 10:30:00,45.26,45.26,44.91,44.91,144000.0,36.085,36.085,35.8059,35.8059,144000.0
2015-11-10 11:00:00,44.92,44.94,44.84,44.91,124412.0,35.8139,35.8298,35.7501,35.8059,124412.0
2015-11-10 11:30:00,44.91,44.91,44.79,44.81,108621.0,35.8059,35.8059,35.7102,35.7262,108621.0
2015-11-10 12:00:00,44.82,45.04,44.81,44.96,212428.0,35.7342,35.9096,35.7262,35.8458,212428.0
2015-11-10 12:30:00,44.96,45.08,44.86,45.08,238280.0,35.8458,35.9414,35.766,35.9414,238280.0
2015-11-10 13:00:00,45.08,45.23,45.04,45.23,99412.0,35.9414,36.061,35.9096,36.061,99412.0
2015-11-10 13:30:00,45.23,45.24,45.14,45.18,137020.0,36.061,36.069,35.9893,36.0212,137020.0
2015-11-10 14:00:00,45.18,45.23,45.17,45.21,100614.0,36.0212,36.061,36.0132,36.0451,100614.0
2015-11-10 14:30:00,45.21,45.28,45.18,45.19,147360.0,36.0451,36.1009,36.0212,36.0291,147360.0
2015-11-10 15:00:00,45.19,45.23,45.16,45.23,140825.0,36.0291,36.061,36.0052,36.061,140825.0
2015-11-10 15:30:00,45.23,45.25,45.17,45.23,244651.0,36.061,36.077,36.0132,36.061,244651.0
2015-11-11 09:30:00,45.42,45.49,45.09,45.09,197017.0,36.2125,36.2683,35.9494,35.9494,197017.0
2015-11-11 10:00:00,45.1,45.14,44.88,44.94,99102.0,35.9574,35.9893,35.782,35.8298,99102.0
2015-11-11 10:30:00,44.94,44.97,44.79,44.91,90154.0,35.8298,35.8537,35.7102,35.8059,90154.0
2015-11-11 11:00:00,44.91,44.98,44.82,44.82,127474.0,35.8059,35.8617,35.7342,35.7342,127474.0
2015-11-11 11:30:00,44.82,44.85,44.74,44.8,119752.0,35.7342,35.7581,35.6704,35.7182,119752.0
2015-11-11 12:00:00,44.8,44.93,44.74,44.92,83292.0,35.7182,35.8219,35.6704,35.8139,83292.0
2015-11-11 12:30:00,44.92,45.01,44.91,44.92,69792.0,35.8139,35.8856,35.8059,35.8139,69792.0
2015-11-11 13:00:00,44.91,44.92,44.74,44.84,86629.0,35.8059,35.8139,35.6704,35.7501,86629.0
2015-11-11 13:30:00,44.84,44.92,44.83,44.84,86809.0,35.7501,35.8139,35.7421,35.7501,86809.0
2015-11-11 14:00:00,44.85,44.96,44.83,44.96,83505.0,35.7581,35.8458,35.7421,35.8458,83505.0
2015-11-11 14:30:00,44.96,45.0,44.87,44.87,82723.0,35.8458,35.8777,35.774,35.774,82723.0
2015-11-11 15:00:00,44.87,44.91,44.8,44.91,116055.0,35.774,35.8059,35.7182,35.8059,116055.0
2015-11-11 15:30:00,44.91,44.94,44.78,44.8,230389.0,35.8059,35.8298,35.7023,35.7182,230389.0
2015-11-12 09:30:00,44.58,44.59,43.79,44.01,301806.0,35.5428,35.5508,34.913,35.0884,301806.0
2015-11-12 10:00:00,44.02,44.02,43.87,43.92,264267.0,35.0963,35.0963,34.9767,35.0166,264267.0
2015-11-12 10:30:00,43.92,43.94,43.73,43.9,214017.0,35.0166,35.0325,34.8651,35.0007,214017.0
2015-11-12 11:00:00,43.9,43.91,43.82,43.87,179566.0,35.0007,35.0086,34.9369,34.9767,179566.0
2015-11-12 11:30:00,43.88,43.91,43.82,43.88,129386.0,34.9847,35.0086,34.9369,34.9847,129386.0
2015-11-12 12:00:00,43.88,43.89,43.73,43.76,198064.0,34.9847,34.9927,34.8651,34.889,198064.0
2015-11-12 12:30:00,43.76,43.8,43.51,43.52,342583.0,34.889,34.9209,34.6897,34.6977,342583.0
2015-11-12 13:00:00,43.52,43.6,43.4,43.58,362494.0,34.6977,34.7615,34.602,34.7455,362494.0
2015-11-12 13:30:00,43.61,43.68,43.54,43.64,104613.0,34.7694,34.8253,34.7136,34.7934,104613.0
2015-11-12 14:00:00,43.65,43.73,43.62,43.71,181160.0,34.8013,34.8651,34.7774,34.8492,181160.0
2015-11-12 14:30:00,43.72,43.76,43.61,43.66,163480.0,34.8571,34.889,34.7694,34.8093,163480.0
2015-11-12 15:00:00,43.65,43.83,43.64,43.79,168542.0,34.8013,34.9448,34.7934,34.913,168542.0
2015-11-12 15:30:00,43.79,43.8,43.54,43.62,598828.0,34.913,34.9209,34.7136,34.7774,598828.0
2015-11-13 09:30:00,43.67,43.68,43.38,43.45,166718.0,34.8173,34.8253,34.5861,34.6419,166718.0
2015-11-13 10:00:00,43.45,43.55,43.21,43.29,214107.0,34.6419,34.7216,34.4505,34.5143,214107.0
2015-11-13 10:30:00,43.3,43.31,43.11,43.18,185288.0,34.5223,34.5303,34.3708,34.4266,185288.0
2015-11-13 11:00:00,43.19,43.35,43.09,43.33,129365.0,34.4346,34.5622,34.3549,34.5462,129365.0
2015-11-13 11:30:00,43.32,43.5,43.23,43.49,123223.0,34.5382,34.6817,34.4665,34.6738,123223.0
2015-11-13 12:00:00,43.49,43.68,43.44,43.51,116285.0,34.6738,34.8253,34.6339,34.6897,116285.0
2015-11-13 12:30:00,43.52,43.61,43.47,43.51,153875.0,34.6977,34.7694,34.6578,34.6897,153875.0
2015-11-13 13:00:00,43.51,43.54,43.36,43.36,110237.0,34.6897,34.7136,34.5701,34.5701,110237.0
2015-11-13 13:30:00,43.36,43.38,43.18,43.22,165573.0,34.5701,34.5861,34.4266,34.4585,165573.0
2015-11-13 14:00:00,43.22,43.29,43.17,43.21,128970.0,34.4585,34.5143,34.4186,34.4505,128970.0
2015-11-13 14:30:00,43.21,43.23,43.05,43.06,127433.0,34.4505,34.4665,34.323,34.3309,127433.0
2015-11-13 15:00:00,43.06,43.13,42.91,42.91,291425.0,34.3309,34.3867,34.2113,34.2113,291425.0
2015-11-13 15:30:00,42.92,43.13,42.89,43.09,904470.0,34.2193,34.3867,34.1954,34.3549,904470.0
2015-11-16 09:30:00,42.97,43.66,42.9,43.63,266122.0,34.2592,34.8093,34.2034,34.7854,266122.0
2015-11-16 10:00:00,43.62,43.63,43.39,43.55,188035.0,34.7774,34.7854,34.594,34.7216,188035.0
2015-11-16 10:30:00,43.55,43.58,43.45,43.56,201650.0,34.7216,34.7455,34.6419,34.7296,201650.0
2015-11-16 11:00:00,43.56,43.59,43.46,43.52,142204.0,34.7296,34.7535,34.6499,34.6977,142204.0
2015-11-16 11:30:00,43.53,43.65,43.49,43.55,90595.0,34.7057,34.8013,34.6738,34.7216,90595.0
2015-11-16 12:00:00,43.56,43.8,43.53,43.79,83980.0,34.7296,34.9209,34.7057,34.913,83980.0
2015-11-16 12:30:00,43.8,43.9,43.79,43.89,80668.0,34.9209,35.0007,34.913,34.9927,80668.0
2015-11-16 13:00:00,43.89,43.95,43.75,43.89,158875.0,34.9927,35.0405,34.8811,34.9927,158875.0
2015-11-16 13:30:00,43.89,44.0,43.88,43.93,152012.0,34.9927,35.0804,34.9847,35.0246,152012.0
2015-11-16 14:00:00,43.92,44.01,43.9,43.99,125557.0,35.0166,35.0884,35.0007,35.0724,125557.0
2015-11-16 14:30:00,44.0,44.06,43.98,44.04,189846.0,35.0804,35.1282,35.0644,35.1123,189846.0
2015-11-16 15:00:00,44.04,44.25,44.04,44.19,237774.0,35.1123,35.2797,35.1123,35.2319,237774.0
2015-11-16 15:30:00,44.2,44.24,44.02,44.18,466113.0,35.2398,35.2717,35.0963,35.2239,466113.0
2015-11-17 09:30:00,44.22,44.38,43.81,44.12,291532.0,35.2558,35.3833,34.9289,35.1761,291532.0
2015-11-17 10:00:00,44.13,44.16,43.92,44.03,456444.0,35.184,35.2079,35.0166,35.1043,456444.0
2015-11-17 10:30:00,44.03,44.36,44.02,44.29,412430.0,35.1043,35.3674,35.0963,35.3116,412430.0
2015-11-17 11:00:00,44.3,44.35,44.17,44.23,179203.0,35.3196,35.3594,35.2159,35.2638,179203.0
2015-11-17 11:30:00,44.22,44.43,44.21,44.39,227960.0,35.2558,35.4232,35.2478,35.3913,227960.0
2015-11-17 12:00:00,44.4,44.6,44.4,44.48,175462.0,35.3993,35.5588,35.3993,35.4631,175462.0
2015-11-17 12:30:00,44.48,44.56,44.2,44.3,389124.0,35.4631,35.5269,35.2398,35.3196,389124.0
2015-11-17 13:00:00,44.3,44.4,44.06,44.1,249259.0,35.3196,35.3993,35.1282,35.1601,249259.0
2015-11-17 13:30:00,44.09,44.35,44.09,44.34,182275.0,35.1521,35.3594,35.1521,35.3515,182275.0
2015-11-17 14:00:00,44.34,44.39,44.03,44.03,190072.0,35.3515,35.3913,35.1043,35.1043,190072.0
2015-11-17 14:30:00,44.03,44.05,43.77,44.0,227452.0,35.1043,35.1202,34.897,35.0804,227452.0
2015-11-17 15:00:00,44.0,44.01,43.75,43.85,289008.0,35.0804,35.0884,34.8811,34.9608,289008.0
2015-11-17 15:30:00,43.85,43.99,43.8,43.93,581093.0,34.9608,35.0724,34.9209,35.0246,581093.0
2015-11-18 09:30:00,44.05,44.52,43.95,44.51,330807.0,35.1202,35.495,35.0405,35.487,330807.0
2015-11-18 10:00:00,44.5,44.69,44.48,44.58,355517.0,35.479,35.6305,35.4631,35.5428,355517.0
2015-11-18 10:30:00,44.58,44.95,44.52,44.82,216097.0,35.5428,35.8378,35.495,35.7342,216097.0
2015-11-18 11:00:00,44.83,44.93,44.71,44.79,311051.0,35.7421,35.8219,35.6465,35.7102,311051.0
2015-11-18 11:30:00,44.79,44.96,44.79,44.89,141528.0,35.7102,35.8458,35.7102,35.79,141528.0
2015-11-18 12:00:00,44.89,45.03,44.79,44.98,186758.0,35.79,35.9016,35.7102,35.8617,186758.0
2015-11-18 12:30:00,44.97,45.05,44.87,45.04,89688.0,35.8537,35.9175,35.774,35.9096,89688.0
2015-11-18 13:00:00,45.05,45.08,44.9,44.95,216991.0,35.9175,35.9414,35.7979,35.8378,216991.0
2015-11-18 13:30:00,44.95,45.07,44.89,44.91,202436.0,35.8378,35.9335,35.79,35.8059,202436.0
2015-11-18 14:00:00,44.91,45.07,44.83,44.95,452822.0,35.8059,35.9335,35.7421,35.8378,452822.0
2015-11-18 14:30:00,44.95,45.05,44.84,45.04,156820.0,35.8378,35.9175,35.7501,35.9096,156820.0
2015-11-18 15:00:00,45.03,45.1,44.97,45.03,774943.0,35.9016,35.9574,35.8537,35.9016,774943.0
2015-11-18 15:30:00,45.04,45.19,45.0,45.11,820599.0,35.9096,36.0291,35.8777,35.9654,820599.0
2015-11-19 09:30:00,45.21,45.34,43.73,43.79,650526.0,36.0451,36.1487,34.8651,34.913,650526.0
2015-11-19 10:00:00,43.8,44.27,43.79,44.2,598005.0,34.9209,35.2956,34.913,35.2398,598005.0
2015-11-19 10:30:00,44.21,44.41,44.14,44.4,308116.0,35.2478,35.4073,35.192,35.3993,308116.0
2015-11-19 11:00:00,44.39,44.41,44.18,44.37,221204.0,35.3913,35.4073,35.2239,35.3754,221204.0
2015-11-19 11:30:00,44.35,44.53,44.35,44.47,184864.0,35.3594,35.5029,35.3594,35.4551,184864.0
2015-11-19 12:00:00,44.47,44.48,44.33,44.45,147803.0,35.4551,35.4631,35.3435,35.4392,147803.0
2015-11-19 12:30:00,44.44,44.57,44.36,44.56,244262.0,35.4312,35.5348,35.3674,35.5269,244262.0
2015-11-19 13:00:00,44.57,44.57,44.22,44.22,163307.0,35.5348,35.5348,35.2558,35.2558,163307.0
2015-11-19 13:30:00,44.23,44.4,44.22,44.36,144124.0,35.2638,35.3993,35.2558,35.3674,144124.0
2015-11-19 14:00:00,44.37,44.44,44.32,44.43,254698.0,35.3754,35.4312,35.3355,35.4232,254698.0
2015-11-19 14:30:00,44.44,44.56,44.4,44.53,170812.0,35.4312,35.5269,35.3993,35.5029,170812.0
2015-11-19 15:00:00,44.52,44.63,44.45,44.59,276370.0,35.495,35.5827,35.4392,35.5508,276370.0
2015-11-19 15:30:00,44.59,44.62,44.42,44.46,687776.0,35.5508,35.5747,35.4152,35.4471,687776.0
2015-11-20 09:30:00,44.44,44.76,43.86,44.08,386671.0,35.4312,35.6863,34.9688,35.1442,386671.0
2015-11-20 10:00:00,44.09,44.5,43.94,44.3,227507.0,35.1521,35.479,35.0325,35.3196,227507.0
2015-11-20 10:30:00,44.3,44.37,44.04,44.05,265516.0,35.3196,35.3754,35.1123,35.1202,265516.0
2015-11-20 11:00:00,44.04,44.05,43.65,43.7,495874.0,35.1123,35.1202,34.8013,34.8412,495874.0
2015-11-20 11:30:00,43.7,43.71,43.59,43.67,324937.0,34.8412,34.8492,34.7535,34.8173,324937.0
2015-11-20 12:00:00,43.66,43.66,43.48,43.48,262657.0,34.8093,34.8093,34.6658,34.6658,262657.0
2015-11-20 12:30:00,43.48,43.58,43.43,43.51,337223.0,34.6658,34.7455,34.6259,34.6897,337223.0
2015-11-20 13:00:00,43.5,43.77,43.5,43.69,273241.0,34.6817,34.897,34.6817,34.8332,273241.0
2015-11-20 13:30:00,43.69,43.86,43.61,43.78,242839.0,34.8332,34.9688,34.7694,34.905,242839.0
2015-11-20 14:00:00,43.79,43.95,43.77,43.78,168134.0,34.913,35.0405,34.897,34.905,168134.0
2015-11-20 14:30:00,43.78,43.85,43.6,43.61,359336.0,34.905,34.9608,34.7615,34.7694,359336.0
2015-11-20 15:00:00,43.6,43.69,43.54,43.62,389211.0,34.7615,34.8332,34.7136,34.7774,389211.0
2015-11-20 15:30:00,43.62,43.71,43.56,43.67,1101274.0,34.7774,34.8492,34.7296,34.8173,1101274.0
2015-11-23 09:30:00,45.2,46.99,44.98,46.98,2419047.0,36.0371,37.4643,35.8617,37.4563,2419047.0
2015-11-23 10:00:00,46.98,47.51,46.85,47.47,1674017.0,37.4563,37.8788,37.3526,37.8469,1674017.0
2015-11-23 10:30:00,47.48,48.07,47.47,47.84,1995725.0,37.8549,38.3253,37.8469,38.1419,1995725.0
2015-11-23 11:00:00,47.85,47.97,47.47,47.86,1637593.0,38.1499,38.2456,37.8469,38.1579,1637593.0
2015-11-23 11:30:00,47.87,47.9,47.59,47.75,896404.0,38.1659,38.1898,37.9426,38.0702,896404.0
2015-11-23 12:00:00,47.75,48.25,47.6,48.05,997339.0,38.0702,38.4688,37.9506,38.3094,997339.0
2015-11-23 12:30:00,48.05,48.16,47.78,48.15,537650.0,38.3094,38.3971,38.0941,38.3891,537650.0
2015-11-23 13:00:00,48.15,48.28,48.01,48.22,630552.0,38.3891,38.4927,38.2775,38.4449,630552.0
2015-11-23 13:30:00,48.22,48.23,47.86,47.91,357995.0,38.4449,38.4529,38.1579,38.1978,357995.0
2015-11-23 14:00:00,47.91,47.96,47.71,47.78,342926.0,38.1978,38.2376,38.0383,38.0941,342926.0
2015-11-23 14:30:00,47.77,48.03,47.65,47.69,1025918.0,38.0861,38.2934,37.9905,38.0224,1025918.0
2015-11-23 15:00:00,47.69,48.05,47.68,47.97,889704.0,38.0224,38.3094,38.0144,38.2456,889704.0
2015-11-23 15:30:00,47.98,48.23,47.81,48.08,1392031.0,38.2536,38.4529,38.118,38.3333,1392031.0
2015-11-24 09:30:00,48.19,48.83,48.1,48.8,2040979.0,38.421,38.9313,38.3492,38.9073,2040979.0
2015-11-24 10:00:00,48.8,49.38,48.75,49.07,1654035.0,38.9073,39.3698,38.8675,39.1226,1654035.0
2015-11-24 10:30:00,49.09,49.27,48.9,48.98,730180.0,39.1385,39.2821,38.9871,39.0508,730180.0
2015-11-24 11:00:00,48.97,49.58,48.95,49.3,831771.0,39.0429,39.5292,39.0269,39.306,831771.0
2015-11-24 11:30:00,49.31,49.43,49.25,49.35,422749.0,39.3139,39.4096,39.2661,39.3458,422749.0
2015-11-24 12:00:00,49.35,49.43,49.11,49.24,517719.0,39.3458,39.4096,39.1545,39.2581,517719.0
2015-11-24 12:30:00,49.24,49.43,49.19,49.39,394519.0,39.2581,39.4096,39.2183,39.3777,394519.0
2015-11-24 13:00:00,49.39,49.54,49.36,49.46,559711.0,39.3777,39.4973,39.3538,39.4335,559711.0
2015-11-24 13:30:00,49.47,49.74,49.04,49.44,991251.0,39.4415,39.6568,39.0987,39.4176,991251.0
2015-11-24 14:00:00,49.43,49.6,49.08,49.2,784893.0,39.4096,39.5452,39.1306,39.2262,784893.0
2015-11-24 14:30:00,49.21,49.67,49.17,49.6,563904.0,39.2342,39.601,39.2023,39.5452,563904.0
2015-11-24 15:00:00,49.6,49.66,48.75,48.99,1602377.0,39.5452,39.593,38.8675,39.0588,1602377.0
2015-11-24 15:30:00,49.0,49.45,48.92,49.08,1560765.0,39.0668,39.4256,39.003,39.1306,1560765.0
2015-11-25 09:30:00,49.15,49.77,48.84,49.67,989512.0,39.1864,39.6807,38.9392,39.601,989512.0
2015-11-25 10:00:00,49.68,49.96,49.61,49.95,954566.0,39.6089,39.8322,39.5531,39.8242,954566.0
2015-11-25 10:30:00,49.96,50.0,49.81,49.91,628321.0,39.8322,39.8641,39.7126,39.7923,628321.0
2015-11-25 11:00:00,49.91,50.03,49.75,49.97,543911.0,39.7923,39.888,39.6648,39.8402,543911.0
2015-11-25 11:30:00,49.97,50.01,49.61,49.86,537176.0,39.8402,39.872,39.5531,39.7525,537176.0
2015-11-25 12:00:00,49.86,50.06,49.84,50.0,457634.0,39.7525,39.9119,39.7365,39.8641,457634.0
2015-11-25 12:30:00,50.0,50.27,49.91,50.23,485762.0,39.8641,40.0793,39.7923,40.0474,485762.0
2015-11-25 13:00:00,50.23,50.32,50.12,50.19,460452.0,40.0474,40.1192,39.9597,40.0156,460452.0
2015-11-25 13:30:00,50.2,50.21,49.93,50.14,418534.0,40.0235,40.0315,39.8083,39.9757,418534.0
2015-11-25 14:00:00,50.15,50.24,49.98,49.98,426278.0,39.9837,40.0554,39.8481,39.8481,426278.0
2015-11-25 14:30:00,49.98,50.04,49.84,49.96,659033.0,39.8481,39.896,39.7365,39.8322,659033.0
2015-11-25 15:00:00,49.97,50.06,49.94,49.98,508802.0,39.8402,39.9119,39.8162,39.8481,508802.0
2015-11-25 15:30:00,49.98,50.0,49.79,49.86,837374.0,39.8481,39.8641,39.6966,39.7525,837374.0
2015-11-27 09:30:00,49.94,50.5,49.72,50.43,375103.0,39.9344,40.3822,39.7585,40.3262,375103.0
2015-11-27 10:00:00,50.42,50.6,50.27,50.4,459451.0,40.3182,40.4622,40.1983,40.3022,459451.0
2015-11-27 10:30:00,50.41,50.5,50.24,50.35,436138.0,40.3102,40.3822,40.1743,40.2622,436138.0
2015-11-27 11:00:00,50.36,50.44,50.31,50.44,392134.0,40.2702,40.3342,40.2303,40.3342,392134.0
2015-11-27 11:30:00,50.43,50.45,50.22,50.23,477112.0,40.3262,40.3422,40.1583,40.1663,477112.0
2015-11-27 12:00:00,50.23,50.53,50.23,50.51,246487.0,40.1663,40.4062,40.1663,40.3902,246487.0
2015-11-27 12:30:00,50.5,50.66,50.48,50.56,485193.0,40.3822,40.5101,40.3662,40.4302,485193.0
2015-11-30 09:30:00,50.72,50.76,49.59,49.7,570403.0,40.5581,40.5901,39.6545,39.7425,570403.0
2015-11-30 10:00:00,49.69,50.05,49.66,49.89,497846.0,39.7345,40.0223,39.7105,39.8944,497846.0
2015-11-30 10:30:00,49.9,50.03,49.82,49.82,466327.0,39.9024,40.0064,39.8384,39.8384,466327.0
2015-11-30 11:00:00,49.82,50.09,49.79,49.98,373982.0,39.8384,40.0543,39.8144,39.9664,373982.0
2015-11-30 11:30:00,49.99,50.14,49.96,50.09,305715.0,39.9744,40.0943,39.9504,40.0543,305715.0
2015-11-30 12:00:00,50.08,50.26,50.0,50.19,314407.0,40.0463,40.1903,39.9824,40.1343,314407.0
2015-11-30 12:30:00,50.2,50.24,50.01,50.09,258202.0,40.1423,40.1743,39.9904,40.0543,258202.0
2015-11-30 13:00:00,50.08,50.27,50.07,50.16,226415.0,40.0463,40.1983,40.0383,40.1103,226415.0
2015-11-30 13:30:00,50.16,50.2,49.98,49.98,344064.0,40.1103,40.1423,39.9664,39.9664,344064.0
2015-11-30 14:00:00,49.98,50.05,49.83,49.9,484016.0,39.9664,40.0223,39.8464,39.9024,484016.0
2015-11-30 14:30:00,49.9,50.1,49.83,49.86,534334.0,39.9024,40.0623,39.8464,39.8704,534334.0
2015-11-30 15:00:00,49.86,50.03,49.84,49.99,457216.0,39.8704,40.0064,39.8544,39.9744,457216.0
2015-11-30 15:30:00,50.0,50.12,49.94,50.0,907682.0,39.9824,40.0783,39.9344,39.9824,907682.0
2015-12-01 09:30:00,50.22,50.49,50.04,50.26,303383.0,40.1583,40.3742,40.0143,40.1903,303383.0
2015-12-01 10:00:00,50.25,50.32,50.07,50.26,280395.0,40.1823,40.2382,40.0383,40.1903,280395.0
2015-12-01 10:30:00,50.26,50.27,50.1,50.16,262582.0,40.1903,40.1983,40.0623,40.1103,262582.0
2015-12-01 11:00:00,50.15,50.38,50.13,50.31,207116.0,40.1023,40.2862,40.0863,40.2303,207116.0
2015-12-01 11:30:00,50.31,50.33,50.16,50.31,217816.0,40.2303,40.2462,40.1103,40.2303,217816.0
2015-12-01 12:00:00,50.31,50.47,50.31,50.43,163299.0,40.2303,40.3582,40.2303,40.3262,163299.0
2015-12-01 12:30:00,50.44,50.49,50.42,50.48,159511.0,40.3342,40.3742,40.3182,40.3662,159511.0
2015-12-01 13:00:00,50.48,50.5,50.45,50.47,158737.0,40.3662,40.3822,40.3422,40.3582,158737.0
2015-12-01 13:30:00,50.48,50.57,50.33,50.36,243990.0,40.3662,40.4382,40.2462,40.2702,243990.0
2015-12-01 14:00:00,50.35,50.47,50.26,50.46,446985.0,40.2622,40.3582,40.1903,40.3502,446985.0
2015-12-01 14:30:00,50.44,50.59,50.38,50.5,368353.0,40.3342,40.4542,40.2862,40.3822,368353.0
2015-12-01 15:00:00,50.5,50.6,50.33,50.4,582863.0,40.3822,40.4622,40.2462,40.3022,582863.0
2015-12-01 15:30:00,50.4,50.78,50.4,50.64,1095768.0,40.3022,40.6061,40.3022,40.4941,1095768.0
2015-12-02 09:30:00,50.78,50.89,50.53,50.8,285169.0,40.6061,40.694,40.4062,40.6221,285169.0
2015-12-02 10:00:00,50.8,51.0,50.8,50.94,507585.0,40.6221,40.782,40.6221,40.734,507585.0
2015-12-02 10:30:00,50.94,51.08,50.92,50.98,328393.0,40.734,40.846,40.718,40.766,328393.0
2015-12-02 11:00:00,50.98,50.99,50.84,50.89,295493.0,40.766,40.774,40.6541,40.694,295493.0
2015-12-02 11:30:00,50.89,50.95,50.77,50.89,458831.0,40.694,40.742,40.5981,40.694,458831.0
2015-12-02 12:00:00,50.89,51.14,50.89,51.12,195456.0,40.694,40.894,40.694,40.878,195456.0
2015-12-02 12:30:00,51.12,51.16,51.01,51.04,215744.0,40.878,40.91,40.79,40.814,215744.0
2015-12-02 13:00:00,51.03,51.09,50.98,51.09,152487.0,40.806,40.854,40.766,40.854,152487.0
2015-12-02 13:30:00,51.08,51.13,50.96,51.02,224182.0,40.846,40.886,40.75,40.798,224182.0
2015-12-02 14:00:00,51.02,51.02,50.72,50.75,235705.0,40.798,40.798,40.5581,40.5821,235705.0
2015-12-02 14:30:00,50.75,50.79,50.54,50.56,254719.0,40.5821,40.6141,40.4142,40.4302,254719.0
2015-12-02 15:00:00,50.56,50.7,50.51,50.62,285420.0,40.4302,40.5421,40.3902,40.4781,285420.0
2015-12-02 15:30:00,50.63,50.68,50.44,50.57,782445.0,40.4861,40.5261,40.3342,40.4382,782445.0
2015-12-03 09:30:00,50.75,51.52,50.75,51.3,478538.0,40.5821,41.1978,40.5821,41.0219,478538.0
2015-12-03 10:00:00,51.29,51.45,51.07,51.36,425797.0,41.0139,41.1419,40.838,41.0699,425797.0
2015-12-03 10:30:00,51.36,51.66,51.25,51.52,802997.0,41.0699,41.3098,40.9819,41.1978,802997.0
2015-12-03 11:00:00,51.53,51.84,51.49,51.69,565241.0,41.2058,41.4537,41.1738,41.3338,565241.0
2015-12-03 11:30:00,51.7,51.71,51.36,51.41,490169.0,41.3418,41.3498,41.0699,41.1099,490169.0
2015-12-03 12:00:00,51.42,51.55,51.38,51.47,548118.0,41.1179,41.2218,41.0859,41.1578,548118.0
2015-12-03 12:30:00,51.47,51.6,51.4,51.58,427559.0,41.1578,41.2618,41.1019,41.2458,427559.0
2015-12-03 13:00:00,51.59,51.64,51.47,51.56,338243.0,41.2538,41.2938,41.1578,41.2298,338243.0
2015-12-03 13:30:00,51.56,51.56,51.21,51.21,532068.0,41.2298,41.2298,40.9499,40.9499,532068.0
2015-12-03 14:00:00,51.22,51.27,51.06,51.1,403853.0,40.9579,40.9979,40.83,40.862,403853.0
2015-12-03 14:30:00,51.09,51.23,50.93,51.16,550538.0,40.854,40.9659,40.726,40.91,550538.0
2015-12-03 15:00:00,51.16,51.5,51.03,51.11,1092640.0,40.91,41.1818,40.806,40.87,1092640.0
2015-12-03 15:30:00,51.11,51.51,51.01,51.48,1826356.0,40.87,41.1898,40.79,41.1658,1826356.0
2015-12-04 09:30:00,51.48,51.91,51.35,51.62,311585.0,41.1658,41.5097,41.0619,41.2778,311585.0
2015-12-04 10:00:00,51.62,51.72,51.32,51.49,596075.0,41.2778,41.3578,41.0379,41.1738,596075.0
2015-12-04 10:30:00,51.49,51.51,51.39,51.5,310800.0,41.1738,41.1898,41.0939,41.1818,310800.0
2015-12-04 11:00:00,51.5,51.57,51.46,51.49,357440.0,41.1818,41.2378,41.1498,41.1738,357440.0
2015-12-04 11:30:00,51.5,51.66,51.43,51.44,453650.0,41.1818,41.3098,41.1259,41.1339,453650.0
2015-12-04 12:00:00,51.45,51.51,51.44,51.46,320245.0,41.1419,41.1898,41.1339,41.1498,320245.0
2015-12-04 12:30:00,51.46,51.66,51.45,51.64,604929.0,41.1498,41.3098,41.1419,41.2938,604929.0
2015-12-04 13:00:00,51.64,51.95,51.64,51.79,354342.0,41.2938,41.5417,41.2938,41.4137,354342.0
2015-12-04 13:30:00,51.79,51.82,51.64,51.69,381740.0,41.4137,41.4377,41.2938,41.3338,381740.0
2015-12-04 14:00:00,51.69,51.78,51.6,51.78,370913.0,41.3338,41.4057,41.2618,41.4057,370913.0
2015-12-04 14:30:00,51.77,51.94,51.7,51.91,524023.0,41.3977,41.5337,41.3418,41.5097,524023.0
2015-12-04 15:00:00,51.91,52.16,51.89,52.11,817403.0,41.5097,41.7096,41.4937,41.6696,817403.0
2015-12-04 15:30:00,52.1,52.12,51.84,52.02,1039522.0,41.6616,41.6776,41.4537,41.5977,1039522.0
2015-12-07 09:30:00,51.51,51.8,51.31,51.71,413801.0,41.1898,41.4217,41.0299,41.3498,413801.0
2015-12-07 10:00:00,51.7,51.91,51.57,51.71,309054.0,41.3418,41.5097,41.2378,41.3498,309054.0
2015-12-07 10:30:00,51.71,51.71,51.4,51.5,393730.0,41.3498,41.3498,41.1019,41.1818,393730.0
2015-12-07 11:00:00,51.5,51.51,51.28,51.35,325357.0,41.1818,41.1898,41.0059,41.0619,325357.0
2015-12-07 11:30:00,51.34,51.5,51.31,51.38,440349.0,41.0539,41.1818,41.0299,41.0859,440349.0
2015-12-07 12:00:00,51.38,51.38,51.18,51.32,403622.0,41.0859,41.0859,40.9259,41.0379,403622.0
2015-12-07 12:30:00,51.32,51.56,51.3,51.55,451672.0,41.0379,41.2298,41.0219,41.2218,451672.0
2015-12-07 13:00:00,51.54,51.84,51.54,51.83,424612.0,41.2138,41.4537,41.2138,41.4457,424612.0
2015-12-07 13:30:00,51.84,51.85,51.64,51.78,423253.0,41.4537,41.4617,41.2938,41.4057,423253.0
2015-12-07 14:00:00,51.78,51.94,51.74,51.94,563123.0,41.4057,41.5337,41.3737,41.5337,563123.0
2015-12-07 14:30:00,51.94,52.0,51.72,51.73,644934.0,41.5337,41.5817,41.3578,41.3658,644934.0
2015-12-07 15:00:00,51.72,51.9,51.57,51.89,489912.0,41.3578,41.5017,41.2378,41.4937,489912.0
2015-12-07 15:30:00,51.9,51.97,51.66,51.8,1238921.0,41.5017,41.5577,41.3098,41.4217,1238921.0
2015-12-08 09:30:00,51.11,51.49,50.62,51.47,361834.0,40.87,41.1738,40.4781,41.1578,361834.0
2015-12-08 10:00:00,51.45,51.59,51.27,51.32,595907.0,41.1419,41.2538,40.9979,41.0379,595907.0
2015-12-08 10:30:00,51.31,51.44,51.27,51.44,297014.0,41.0299,41.1339,40.9979,41.1339,297014.0
2015-12-08 11:00:00,51.44,52.09,51.44,52.06,492541.0,41.1339,41.6536,41.1339,41.6296,492541.0
2015-12-08 11:30:00,52.06,52.48,52.01,52.48,469286.0,41.6296,41.9655,41.5897,41.9655,469286.0
2015-12-08 12:00:00,52.48,52.75,52.39,52.65,888355.0,41.9655,42.1814,41.8935,42.1014,888355.0
2015-12-08 12:30:00,52.65,53.0,52.6,53.0,557244.0,42.1014,42.3813,42.0614,42.3813,557244.0
2015-12-08 13:00:00,53.0,53.02,52.66,52.86,502020.0,42.3813,42.3973,42.1094,42.2694,502020.0
2015-12-08 13:30:00,52.88,53.21,52.87,53.12,389852.0,42.2853,42.5492,42.2774,42.4773,389852.0
2015-12-08 14:00:00,53.11,53.17,52.96,52.97,397229.0,42.4693,42.5172,42.3493,42.3573,397229.0
2015-12-08 14:30:00,52.97,53.12,52.66,52.67,408448.0,42.3573,42.4773,42.1094,42.1174,408448.0
2015-12-08 15:00:00,52.67,52.87,52.65,52.73,427500.0,42.1174,42.2774,42.1014,42.1654,427500.0
2015-12-08 15:30:00,52.73,52.82,52.6,52.63,1190873.0,42.1654,42.2374,42.0614,42.0854,1190873.0
2015-12-09 09:30:00,52.32,52.54,52.11,52.48,434014.0,41.8375,42.0135,41.6696,41.9655,434014.0
2015-12-09 10:00:00,52.48,52.74,52.47,52.59,528026.0,41.9655,42.1734,41.9575,42.0534,528026.0
2015-12-09 10:30:00,52.6,52.9,52.6,52.87,320868.0,42.0614,42.3013,42.0614,42.2774,320868.0
2015-12-09 11:00:00,52.87,53.0,52.82,53.0,509365.0,42.2774,42.3813,42.2374,42.3813,509365.0
2015-12-09 11:30:00,53.0,53.06,52.91,53.03,687841.0,42.3813,42.4293,42.3093,42.4053,687841.0
2015-12-09 12:00:00,53.03,53.06,52.5,52.57,477402.0,42.4053,42.4293,41.9815,42.0375,477402.0
2015-12-09 12:30:00,52.56,52.58,52.22,52.48,306700.0,42.0295,42.0455,41.7576,41.9655,306700.0
2015-12-09 13:00:00,52.48,52.72,52.45,52.65,276307.0,41.9655,42.1574,41.9415,42.1014,276307.0
2015-12-09 13:30:00,52.65,52.75,52.52,52.59,339677.0,42.1014,42.1814,41.9975,42.0534,339677.0
2015-12-09 14:00:00,52.59,52.74,52.56,52.63,243425.0,42.0534,42.1734,42.0295,42.0854,243425.0
2015-12-09 14:30:00,52.63,52.7,52.56,52.62,266040.0,42.0854,42.1414,42.0295,42.0774,266040.0
2015-12-09 15:00:00,52.62,52.78,52.6,52.74,648758.0,42.0774,42.2054,42.0614,42.1734,648758.0
2015-12-09 15:30:00,52.74,53.02,52.74,52.99,1379442.0,42.1734,42.3973,42.1734,42.3733,1379442.0
2015-12-10 09:30:00,53.07,53.53,52.98,53.39,516430.0,42.4373,42.8051,42.3653,42.6932,516430.0
2015-12-10 10:00:00,53.39,53.77,53.39,53.61,607922.0,42.6932,42.997,42.6932,42.8691,607922.0
2015-12-10 10:30:00,53.61,54.03,53.57,53.69,427194.0,42.8691,43.2049,42.8371,42.9331,427194.0
2015-12-10 11:00:00,53.69,53.69,53.35,53.36,266435.0,42.9331,42.9331,42.6612,42.6692,266435.0
2015-12-10 11:30:00,53.36,53.36,53.14,53.15,356704.0,42.6692,42.6692,42.4933,42.5013,356704.0
2015-12-10 12:00:00,53.15,53.17,52.87,53.08,258483.0,42.5013,42.5172,42.2774,42.4453,258483.0
2015-12-10 12:30:00,53.08,53.41,53.02,53.39,552966.0,42.4453,42.7092,42.3973,42.6932,552966.0
2015-12-10 13:00:00,53.39,53.56,53.36,53.53,552625.0,42.6932,42.8291,42.6692,42.8051,552625.0
2015-12-10 13:30:00,53.53,53.58,53.5,53.55,334573.0,42.8051,42.8451,42.7811,42.8211,334573.0
2015-12-10 14:00:00,53.55,53.79,53.54,53.77,605362.0,42.8211,43.013,42.8131,42.997,605362.0
2015-12-10 14:30:00,53.77,53.81,53.65,53.72,287315.0,42.997,43.029,42.9011,42.9571,287315.0
2015-12-10 15:00:00,53.71,53.82,53.38,53.57,666217.0,42.9491,43.037,42.6852,42.8371,666217.0
2015-12-10 15:30:00,53.57,53.57,53.31,53.42,806326.0,42.8371,42.8371,42.6292,42.7172,806326.0
2015-12-11 09:30:00,52.8,53.37,52.78,53.1,280703.0,42.2214,42.6772,42.2054,42.4613,280703.0
2015-12-11 10:00:00,53.11,53.67,53.09,53.61,331764.0,42.4693,42.9171,42.4533,42.8691,331764.0
2015-12-11 10:30:00,53.61,53.75,53.47,53.48,240202.0,42.8691,42.981,42.7571,42.7651,240202.0
2015-12-11 11:00:00,53.47,53.48,53.27,53.3,220957.0,42.7571,42.7651,42.5972,42.6212,220957.0
2015-12-11 11:30:00,53.3,53.31,53.01,53.05,305396.0,42.6212,42.6292,42.3893,42.4213,305396.0
2015-12-11 12:00:00,53.05,53.06,52.84,52.92,258353.0,42.4213,42.4293,42.2534,42.3173,258353.0
2015-12-11 12:30:00,52.91,52.93,52.7,52.83,292175.0,42.3093,42.3253,42.1414,42.2454,292175.0
2015-12-11 13:00:00,52.84,53.0,52.83,52.94,116791.0,42.2534,42.3813,42.2454,42.3333,116791.0
2015-12-11 13:30:00,52.93,53.03,52.87,52.97,144198.0,42.3253,42.4053,42.2774,42.3573,144198.0
2015-12-11 14:00:00,52.99,53.0,52.72,52.75,283192.0,42.3733,42.3813,42.1574,42.1814,283192.0
2015-12-11 14:30:00,52.75,52.77,52.68,52.7,234131.0,42.1814,42.1974,42.1254,42.1414,234131.0
2015-12-11 15:00:00,52.7,52.76,52.37,52.5,340502.0,42.1414,42.1894,41.8775,41.9815,340502.0
2015-12-11 15:30:00,52.5,52.57,52.41,52.53,716690.0,41.9815,42.0375,41.9095,42.0055,716690.0
2015-12-14 09:30:00,52.5,52.79,52.27,52.28,201223.0,41.9815,42.2134,41.7976,41.8056,201223.0
2015-12-14 10:00:00,52.28,52.71,52.18,52.21,283845.0,41.8056,42.1494,41.7256,41.7496,283845.0
2015-12-14 10:30:00,52.23,52.4,52.16,52.25,247228.0,41.7656,41.9015,41.7096,41.7816,247228.0
2015-12-14 11:00:00,52.25,52.41,52.15,52.28,219499.0,41.7816,41.9095,41.7016,41.8056,219499.0
2015-12-14 11:30:00,52.26,52.54,52.16,52.53,187296.0,41.7896,42.0135,41.7096,42.0055,187296.0
2015-12-14 12:00:00,52.53,52.64,52.49,52.61,326000.0,42.0055,42.0934,41.9735,42.0694,326000.0
2015-12-14 12:30:00,52.62,52.77,52.56,52.73,299248.0,42.0774,42.1974,42.0295,42.1654,299248.0
2015-12-14 13:00:00,52.73,52.76,52.59,52.68,202813.0,42.1654,42.1894,42.0534,42.1254,202813.0
2015-12-14 13:30:00,52.68,52.79,52.6,52.78,152671.0,42.1254,42.2134,42.0614,42.2054,152671.0
2015-12-14 14:00:00,52.79,52.91,52.65,52.7,232330.0,42.2134,42.3093,42.1014,42.1414,232330.0
2015-12-14 14:30:00,52.69,52.72,52.51,52.7,290872.0,42.1334,42.1574,41.9895,42.1414,290872.0
2015-12-14 15:00:00,52.69,52.7,52.39,52.45,287218.0,42.1334,42.1414,41.8935,41.9415,287218.0
2015-12-14 15:30:00,52.44,52.77,52.44,52.72,638644.0,41.9335,42.1974,41.9335,42.1574,638644.0
2015-12-15 09:30:00,53.17,53.59,53.12,53.27,322350.0,42.5172,42.8531,42.4773,42.5972,322350.0
2015-12-15 10:00:00,53.29,53.65,53.28,53.63,333365.0,42.6132,42.9011,42.6052,42.8851,333365.0
2015-12-15 10:30:00,53.64,53.68,53.51,53.53,312789.0,42.8931,42.9251,42.7891,42.8051,312789.0
2015-12-15 11:00:00,53.52,53.53,53.26,53.26,290464.0,42.7971,42.8051,42.5892,42.5892,290464.0
2015-12-15 11:30:00,53.27,53.29,53.07,53.14,173275.0,42.5972,42.6132,42.4373,42.4933,173275.0
2015-12-15 12:00:00,53.13,53.34,53.12,53.3,149389.0,42.4853,42.6532,42.4773,42.6212,149389.0
2015-12-15 12:30:00,53.3,53.62,53.29,53.61,209548.0,42.6212,42.8771,42.6132,42.8691,209548.0
2015-12-15 13:00:00,53.6,53.7,53.54,53.7,196631.0,42.8611,42.9411,42.8131,42.9411,196631.0
2015-12-15 13:30:00,53.7,53.76,53.49,53.72,219170.0,42.9411,42.989,42.7731,42.9571,219170.0
2015-12-15 14:00:00,53.73,53.82,53.63,53.76,243905.0,42.965,43.037,42.8851,42.989,243905.0
2015-12-15 14:30:00,53.76,53.96,53.76,53.85,216694.0,42.989,43.149,42.989,43.061,216694.0
2015-12-15 15:00:00,53.85,53.95,53.84,53.91,396308.0,43.061,43.141,43.053,43.109,396308.0
2015-12-15 15:30:00,53.92,54.0,53.75,53.95,933524.0,43.117,43.181,42.981,43.141,933524.0
2015-12-16 09:30:00,53.86,54.25,53.69,54.22,417405.0,43.069,43.3809,42.9331,43.3569,417405.0
2015-12-16 10:00:00,54.23,54.31,54.04,54.12,297204.0,43.3649,43.4288,43.2129,43.2769,297204.0
2015-12-16 10:30:00,54.11,54.42,54.06,54.27,166904.0,43.2689,43.5168,43.2289,43.3969,166904.0
2015-12-16 11:00:00,54.28,54.4,54.03,54.12,472244.0,43.4049,43.5008,43.2049,43.2769,472244.0
2015-12-16 11:30:00,54.13,54.28,54.12,54.14,251059.0,43.2849,43.4049,43.2769,43.2929,251059.0
2015-12-16 12:00:00,54.14,54.25,53.84,54.06,269327.0,43.2929,43.3809,43.053,43.2289,269327.0
2015-12-16 12:30:00,54.07,54.09,53.63,53.67,176492.0,43.2369,43.2529,42.8851,42.9171,176492.0
2015-12-16 13:00:00,53.67,53.78,53.65,53.72,311291.0,42.9171,43.005,42.9011,42.9571,311291.0
2015-12-16 13:30:00,53.72,54.08,53.54,53.98,204455.0,42.9571,43.2449,42.8131,43.165,204455.0
2015-12-16 14:00:00,53.97,54.2,53.53,53.84,295221.0,43.157,43.3409,42.8051,43.053,295221.0
2015-12-16 14:30:00,53.83,54.0,53.74,53.91,323125.0,43.045,43.181,42.973,43.109,323125.0
2015-12-16 15:00:00,53.93,54.03,53.74,53.89,458506.0,43.125,43.2049,42.973,43.093,458506.0
2015-12-16 15:30:00,53.89,54.04,53.79,53.84,1094061.0,43.093,43.2129,43.013,43.053,1094061.0
2015-12-17 09:30:00,53.64,53.67,52.84,53.15,394258.0,42.8931,42.9171,42.2534,42.5013,394258.0
2015-12-17 10:00:00,53.16,53.32,52.89,52.96,342213.0,42.5092,42.6372,42.2933,42.3493,342213.0
2015-12-17 10:30:00,52.96,52.96,52.52,52.75,396319.0,42.3493,42.3493,41.9975,42.1814,396319.0
2015-12-17 11:00:00,52.75,52.87,52.46,52.53,299536.0,42.1814,42.2774,41.9495,42.0055,299536.0
2015-12-17 11:30:00,52.52,52.81,52.48,52.77,310106.0,41.9975,42.2294,41.9655,42.1974,310106.0
2015-12-17 12:00:00,52.77,52.81,52.71,52.75,322369.0,42.1974,42.2294,42.1494,42.1814,322369.0
2015-12-17 12:30:00,52.76,52.81,52.66,52.79,221018.0,42.1894,42.2294,42.1094,42.2134,221018.0
2015-12-17 13:00:00,52.79,52.86,52.75,52.78,202981.0,42.2134,42.2694,42.1814,42.2054,202981.0
2015-12-17 13:30:00,52.78,52.86,52.74,52.75,225867.0,42.2054,42.2694,42.1734,42.1814,225867.0
2015-12-17 14:00:00,52.77,52.84,52.67,52.83,258846.0,42.1974,42.2534,42.1174,42.2454,258846.0
2015-12-17 14:30:00,52.82,52.9,52.77,52.86,222193.0,42.2374,42.3013,42.1974,42.2694,222193.0
2015-12-17 15:00:00,52.87,52.98,52.8,52.88,208221.0,42.2774,42.3653,42.2214,42.2853,208221.0
2015-12-17 15:30:00,52.88,53.1,52.86,52.88,669955.0,42.2853,42.4613,42.2694,42.2853,669955.0
2015-12-18 09:30:00,52.65,52.74,52.45,52.5,604539.0,42.1014,42.1734,41.9415,41.9815,604539.0
2015-12-18 10:00:00,52.5,52.52,52.14,52.37,442435.0,41.9815,41.9975,41.6936,41.8775,442435.0
2015-12-18 10:30:00,52.36,52.45,52.07,52.23,240190.0,41.8695,41.9415,41.6376,41.7656,240190.0
2015-12-18 11:00:00,52.22,52.43,52.05,52.38,283585.0,41.7576,41.9255,41.6216,41.8855,283585.0
2015-12-18 11:30:00,52.38,52.54,52.36,52.47,193735.0,41.8855,42.0135,41.8695,41.9575,193735.0
2015-12-18 12:00:00,52.47,52.53,52.36,52.44,180696.0,41.9575,42.0055,41.8695,41.9335,180696.0
2015-12-18 12:30:00,52.44,52.5,52.34,52.41,144227.0,41.9335,41.9815,41.8535,41.9095,144227.0
2015-12-18 13:00:00,52.41,52.51,52.34,52.38,229851.0,41.9095,41.9895,41.8535,41.8855,229851.0
2015-12-18 13:30:00,52.38,52.63,52.28,52.59,206430.0,41.8855,42.0854,41.8056,42.0534,206430.0
2015-12-18 14:00:00,52.6,52.84,52.58,52.75,202765.0,42.0614,42.2534,42.0455,42.1814,202765.0
2015-12-18 14:30:00,52.75,52.77,52.45,52.6,319767.0,42.1814,42.1974,41.9415,42.0614,319767.0
2015-12-18 15:00:00,52.6,52.67,52.44,52.61,335258.0,42.0614,42.1174,41.9335,42.0694,335258.0
2015-12-18 15:30:00,52.6,52.84,52.55,52.55,920222.0,42.0614,42.2534,42.0215,42.0215,920222.0
2015-12-21 09:30:00,52.97,53.0,52.6,52.9,198641.0,42.3573,42.3813,42.0614,42.3013,198641.0
2015-12-21 10:00:00,52.9,53.16,52.84,53.02,133234.0,42.3013,42.5092,42.2534,42.3973,133234.0
2015-12-21 10:30:00,53.01,53.13,52.9,53.04,203847.0,42.3893,42.4853,42.3013,42.4133,203847.0
2015-12-21 11:00:00,53.03,53.13,52.93,53.02,181579.0,42.4053,42.4853,42.3253,42.3973,181579.0
2015-12-21 11:30:00,53.01,53.11,52.86,53.09,176157.0,42.3893,42.4693,42.2694,42.4533,176157.0
2015-12-21 12:00:00,53.09,53.14,52.99,53.02,152040.0,42.4533,42.4933,42.3733,42.3973,152040.0
2015-12-21 12:30:00,53.02,53.09,52.87,53.04,125988.0,42.3973,42.4533,42.2774,42.4133,125988.0
2015-12-21 13:00:00,53.05,53.25,53.03,53.13,203264.0,42.4213,42.5812,42.4053,42.4853,203264.0
2015-12-21 13:30:00,53.14,53.34,53.1,53.16,167353.0,42.4933,42.6532,42.4613,42.5092,167353.0
2015-12-21 14:00:00,53.17,53.23,53.08,53.2,155255.0,42.5172,42.5652,42.4453,42.5412,155255.0
2015-12-21 14:30:00,53.2,53.23,53.04,53.07,166011.0,42.5412,42.5652,42.4133,42.4373,166011.0
2015-12-21 15:00:00,53.07,53.11,52.93,52.99,182431.0,42.4373,42.4693,42.3253,42.3733,182431.0
2015-12-21 15:30:00,52.99,53.19,52.97,53.18,556801.0,42.3733,42.5332,42.3573,42.5252,556801.0
2015-12-22 09:30:00,53.22,53.45,53.16,53.29,167653.0,42.5572,42.7411,42.5092,42.6132,167653.0
2015-12-22 10:00:00,53.27,53.31,52.95,53.1,81050.0,42.5972,42.6292,42.3413,42.4613,81050.0
2015-12-22 10:30:00,53.11,53.14,52.91,53.01,115328.0,42.4693,42.4933,42.3093,42.3893,115328.0
2015-12-22 11:00:00,53.01,53.08,52.95,52.98,125758.0,42.3893,42.4453,42.3413,42.3653,125758.0
2015-12-22 11:30:00,52.98,53.23,52.96,53.09,163432.0,42.3653,42.5652,42.3493,42.4533,163432.0
2015-12-22 12:00:00,53.09,53.23,53.04,53.19,67056.0,42.4533,42.5652,42.4133,42.5332,67056.0
2015-12-22 12:30:00,53.19,53.31,53.18,53.31,62963.0,42.5332,42.6292,42.5252,42.6292,62963.0
2015-12-22 13:00:00,53.31,53.41,53.27,53.4,67255.0,42.6292,42.7092,42.5972,42.7012,67255.0
2015-12-22 13:30:00,53.41,53.51,53.38,53.48,61991.0,42.7092,42.7891,42.6852,42.7651,61991.0
2015-12-22 14:00:00,53.48,53.49,53.41,53.41,97112.0,42.7651,42.7731,42.7092,42.7092,97112.0
2015-12-22 14:30:00,53.4,53.45,53.35,53.45,96402.0,42.7012,42.7411,42.6612,42.7411,96402.0
2015-12-22 15:00:00,53.45,53.65,53.43,53.6,255234.0,42.7411,42.9011,42.7252,42.8611,255234.0
2015-12-22 15:30:00,53.6,53.64,53.44,53.61,484514.0,42.8611,42.8931,42.7331,42.8691,484514.0
2015-12-23 09:30:00,53.81,54.0,53.68,53.8,283372.0,43.029,43.181,42.9251,43.021,283372.0
2015-12-23 10:00:00,53.8,53.95,53.65,53.66,94921.0,43.021,43.141,42.9011,42.9091,94921.0
2015-12-23 10:30:00,53.66,53.85,53.65,53.81,76582.0,42.9091,43.061,42.9011,43.029,76582.0
2015-12-23 11:00:00,53.8,53.94,53.78,53.89,194498.0,43.021,43.133,43.005,43.093,194498.0
2015-12-23 11:30:00,53.9,53.94,53.76,53.82,59196.0,43.101,43.133,42.989,43.037,59196.0
2015-12-23 12:00:00,53.81,53.91,53.8,53.84,61984.0,43.029,43.109,43.021,43.053,61984.0
2015-12-23 12:30:00,53.85,53.9,53.77,53.83,35723.0,43.061,43.101,42.997,43.045,35723.0
2015-12-23 13:00:00,53.83,53.85,53.74,53.81,80879.0,43.045,43.061,42.973,43.029,80879.0
2015-12-23 13:30:00,53.81,53.9,53.8,53.87,64553.0,43.029,43.101,43.021,43.077,64553.0
2015-12-23 14:00:00,53.86,53.87,53.83,53.85,139231.0,43.069,43.077,43.045,43.061,139231.0
2015-12-23 14:30:00,53.86,53.88,53.79,53.88,124810.0,43.069,43.085,43.013,43.085,124810.0
2015-12-23 15:00:00,53.88,53.88,53.8,53.82,107021.0,43.085,43.085,43.021,43.037,107021.0
2015-12-23 15:30:00,53.82,53.85,53.74,53.81,356042.0,43.037,43.061,42.973,43.029,356042.0
2015-12-24 09:30:00,53.89,54.18,53.89,54.09,178759.0,43.093,43.3249,43.093,43.2529,178759.0
2015-12-24 10:00:00,54.09,54.18,54.07,54.1,84730.0,43.2529,43.3249,43.2369,43.2609,84730.0
2015-12-24 10:30:00,54.1,54.12,53.97,54.11,67222.0,43.2609,43.2769,43.157,43.2689,67222.0
2015-12-24 11:00:00,54.12,54.17,54.01,54.09,86198.0,43.2769,43.3169,43.1889,43.2529,86198.0
2015-12-24 11:30:00,54.09,54.12,53.98,53.99,68173.0,43.2529,43.2769,43.165,43.173,68173.0
2015-12-24 12:00:00,53.98,54.11,53.96,54.04,65274.0,43.165,43.2689,43.149,43.2129,65274.0
2015-12-24 12:30:00,54.04,54.1,53.9,53.93,163878.0,43.2129,43.2609,43.101,43.125,163878.0
2015-12-28 09:30:00,53.75,53.88,53.56,53.64,99151.0,42.981,43.085,42.8291,42.8931,99151.0
2015-12-28 10:00:00,53.62,53.67,53.32,53.38,87028.0,42.8771,42.9171,42.6372,42.6852,87028.0
2015-12-28 10:30:00,53.37,53.39,53.21,53.31,86261.0,42.6772,42.6932,42.5492,42.6292,86261.0
2015-12-28 11:00:00,53.31,53.49,53.3,53.42,72589.0,42.6292,42.7731,42.6212,42.7172,72589.0
2015-12-28 11:30:00,53.41,53.5,53.39,53.46,75191.0,42.7092,42.7811,42.6932,42.7491,75191.0
2015-12-28 12:00:00,53.45,53.46,53.33,53.43,53513.0,42.7411,42.7491,42.6452,42.7252,53513.0
2015-12-28 12:30:00,53.43,53.49,53.36,53.4,45086.0,42.7252,42.7731,42.6692,42.7012,45086.0
2015-12-28 13:00:00,53.39,53.45,53.26,53.39,116069.0,42.6932,42.7411,42.5892,42.6932,116069.0
2015-12-28 13:30:00,53.39,53.45,53.33,53.42,64285.0,42.6932,42.7411,42.6452,42.7172,64285.0
2015-12-28 14:00:00,53.42,53.42,53.33,53.34,86293.0,42.7172,42.7172,42.6452,42.6532,86293.0
2015-12-28 14:30:00,53.35,53.35,53.25,53.3,73318.0,42.6612,42.6612,42.5812,42.6212,73318.0
2015-12-28 15:00:00,53.31,53.5,53.29,53.48,138748.0,42.6292,42.7811,42.6132,42.7651,138748.0
2015-12-28 15:30:00,53.47,53.57,53.44,53.54,283594.0,42.7571,42.8371,42.7331,42.8131,283594.0
2015-12-29 09:30:00,53.75,53.9,53.6,53.68,101664.0,42.981,43.101,42.8611,42.9251,101664.0
2015-12-29 10:00:00,53.69,53.8,53.52,53.71,76721.0,42.9331,43.021,42.7971,42.9491,76721.0
2015-12-29 10:30:00,53.71,53.84,53.7,53.79,81025.0,42.9491,43.053,42.9411,43.013,81025.0
2015-12-29 11:00:00,53.79,53.92,53.78,53.89,70093.0,43.013,43.117,43.005,43.093,70093.0
2015-12-29 11:30:00,53.87,53.92,53.75,53.76,49211.0,43.077,43.117,42.981,42.989,49211.0
2015-12-29 12:00:00,53.75,53.85,53.7,53.82,97743.0,42.981,43.061,42.9411,43.037,97743.0
2015-12-29 12:30:00,53.82,53.85,53.73,53.78,110717.0,43.037,43.061,42.965,43.005,110717.0
2015-12-29 13:00:00,53.79,53.88,53.71,53.84,73620.0,43.013,43.085,42.9491,43.053,73620.0
2015-12-29 13:30:00,53.84,53.99,53.82,53.95,91768.0,43.053,43.173,43.037,43.141,91768.0
2015-12-29 14:00:00,53.95,54.01,53.94,53.99,122362.0,43.141,43.1889,43.133,43.173,122362.0
2015-12-29 14:30:00,53.99,54.03,53.95,53.98,119472.0,43.173,43.2049,43.141,43.165,119472.0
2015-12-29 15:00:00,53.98,54.05,53.96,54.05,176147.0,43.165,43.2209,43.149,43.2209,176147.0
2015-12-29 15:30:00,54.05,54.05,53.9,53.9,360363.0,43.2209,43.2209,43.101,43.101,360363.0
2015-12-30 09:30:00,53.61,53.81,53.48,53.69,112901.0,42.8691,43.029,42.7651,42.9331,112901.0
2015-12-30 10:00:00,53.71,53.88,53.71,53.79,110209.0,42.9491,43.085,42.9491,43.013,110209.0
2015-12-30 10:30:00,53.8,54.04,53.71,54.01,122545.0,43.021,43.2129,42.9491,43.1889,122545.0
2015-12-30 11:00:00,54.01,54.01,53.92,53.99,139983.0,43.1889,43.1889,43.117,43.173,139983.0
2015-12-30 11:30:00,53.99,54.05,53.94,53.99,106273.0,43.173,43.2209,43.133,43.173,106273.0
2015-12-30 12:00:00,54.0,54.01,53.95,53.98,44435.0,43.181,43.1889,43.141,43.165,44435.0
2015-12-30 12:30:00,53.98,53.99,53.94,53.96,76947.0,43.165,43.173,43.133,43.149,76947.0
2015-12-30 13:00:00,53.96,53.99,53.82,53.9,52459.0,43.149,43.173,43.037,43.101,52459.0
2015-12-30 13:30:00,53.89,53.98,53.87,53.97,55480.0,43.093,43.165,43.077,43.157,55480.0
2015-12-30 14:00:00,53.97,54.0,53.9,53.91,68037.0,43.157,43.181,43.101,43.109,68037.0
2015-12-30 14:30:00,53.92,54.01,53.91,53.95,76432.0,43.117,43.1889,43.109,43.141,76432.0
2015-12-30 15:00:00,53.96,54.0,53.93,53.94,153866.0,43.149,43.181,43.125,43.133,153866.0
2015-12-30 15:30:00,53.93,53.93,53.74,53.79,191318.0,43.125,43.125,42.973,43.013,191318.0
2015-12-31 09:30:00,53.49,53.62,53.31,53.53,134180.0,42.7731,42.8771,42.6292,42.8051,134180.0
2015-12-31 10:00:00,53.52,53.55,53.33,53.36,131661.0,42.7971,42.8211,42.6452,42.6692,131661.0
2015-12-31 10:30:00,53.37,53.52,53.33,53.47,171424.0,42.6772,42.7971,42.6452,42.7571,171424.0
2015-12-31 11:00:00,53.46,53.67,53.44,53.64,104814.0,42.7491,42.9171,42.7331,42.8931,104814.0
2015-12-31 11:30:00,53.64,53.69,53.55,53.66,118622.0,42.8931,42.9331,42.8211,42.9091,118622.0
2015-12-31 12:00:00,53.66,53.76,53.63,53.71,62314.0,42.9091,42.989,42.8851,42.9491,62314.0
2015-12-31 12:30:00,53.7,53.78,53.61,53.61,70016.0,42.9411,43.005,42.8691,42.8691,70016.0
2015-12-31 13:00:00,53.6,53.73,53.49,53.71,93629.0,42.8611,42.965,42.7731,42.9491,93629.0
2015-12-31 13:30:00,53.71,53.77,53.68,53.7,61284.0,42.9491,42.997,42.9251,42.9411,61284.0
2015-12-31 14:00:00,53.71,53.79,53.59,53.64,78730.0,42.9491,43.013,42.8531,42.8931,78730.0
2015-12-31 14:30:00,53.64,53.66,53.51,53.53,137443.0,42.8931,42.9091,42.7891,42.8051,137443.0
2015-12-31 15:00:00,53.53,53.58,53.47,53.5,181197.0,42.8051,42.8451,42.7571,42.7811,181197.0
2015-12-31 15:30:00,53.5,53.51,53.32,53.32,365550.0,42.7811,42.7891,42.6372,42.6372,365550.0
2016-01-04 09:30:00,52.44,53.11,52.38,52.85,277396.0,41.9335,42.4693,41.8855,42.2614,277396.0
2016-01-04 10:00:00,52.84,53.04,52.75,52.85,165162.0,42.2534,42.4133,42.1814,42.2614,165162.0
2016-01-04 10:30:00,52.84,52.91,52.65,52.76,198469.0,42.2534,42.3093,42.1014,42.1894,198469.0
2016-01-04 11:00:00,52.76,52.87,52.61,52.83,142447.0,42.1894,42.2774,42.0694,42.2454,142447.0
2016-01-04 11:30:00,52.82,53.06,52.81,52.88,180010.0,42.2374,42.4293,42.2294,42.2853,180010.0
2016-01-04 12:00:00,52.85,52.93,52.82,52.88,87871.0,42.2614,42.3253,42.2374,42.2853,87871.0
2016-01-04 12:30:00,52.87,53.0,52.78,52.94,131819.0,42.2774,42.3813,42.2054,42.3333,131819.0
2016-01-04 13:00:00,52.95,52.97,52.84,52.87,154403.0,42.3413,42.3573,42.2534,42.2774,154403.0
2016-01-04 13:30:00,52.86,52.91,52.83,52.86,99033.0,42.2694,42.3093,42.2454,42.2694,99033.0
2016-01-04 14:00:00,52.85,52.94,52.81,52.86,242334.0,42.2614,42.3333,42.2294,42.2694,242334.0
2016-01-04 14:30:00,52.86,52.88,52.73,52.78,205278.0,42.2694,42.2853,42.1654,42.2054,205278.0
2016-01-04 15:00:00,52.79,52.79,52.6,52.63,263090.0,42.2134,42.2134,42.0614,42.0854,263090.0
2016-01-04 15:30:00,52.64,52.97,52.63,52.97,923863.0,42.0934,42.3573,42.0854,42.3573,923863.0
2016-01-05 09:30:00,52.29,52.43,51.0,51.08,775163.0,41.8136,41.9255,40.782,40.846,775163.0
2016-01-05 10:00:00,51.09,51.65,51.08,51.47,589404.0,40.854,41.3018,40.846,41.1578,589404.0
2016-01-05 10:30:00,51.48,52.2,51.46,52.15,381752.0,41.1658,41.7416,41.1498,41.7016,381752.0
2016-01-05 11:00:00,52.15,52.27,52.04,52.08,322419.0,41.7016,41.7976,41.6136,41.6456,322419.0
2016-01-05 11:30:00,52.09,52.16,51.95,51.99,276125.0,41.6536,41.7096,41.5417,41.5737,276125.0
2016-01-05 12:00:00,52.0,52.03,51.91,52.01,211858.0,41.5817,41.6056,41.5097,41.5897,211858.0
2016-01-05 12:30:00,52.0,52.01,51.85,51.99,191206.0,41.5817,41.5897,41.4617,41.5737,191206.0
2016-01-05 13:00:00,51.99,52.01,51.95,52.0,197561.0,41.5737,41.5897,41.5417,41.5817,197561.0
2016-01-05 13:30:00,52.0,52.27,51.97,52.22,232285.0,41.5817,41.7976,41.5577,41.7576,232285.0
2016-01-05 14:00:00,52.23,52.3,52.13,52.21,244520.0,41.7656,41.8216,41.6856,41.7496,244520.0
2016-01-05 14:30:00,52.21,52.25,52.08,52.17,203216.0,41.7496,41.7816,41.6456,41.7176,203216.0
2016-01-05 15:00:00,52.17,52.18,52.06,52.11,275864.0,41.7176,41.7256,41.6296,41.6696,275864.0
2016-01-05 15:30:00,52.11,52.32,52.07,52.3,516536.0,41.6696,41.8375,41.6376,41.8216,516536.0
2016-01-06 09:30:00,51.72,51.99,51.5,51.79,215445.0,41.3578,41.5737,41.1818,41.4137,215445.0
2016-01-06 10:00:00,51.79,52.14,51.7,52.14,209378.0,41.4137,41.6936,41.3418,41.6936,209378.0
2016-01-06 10:30:00,52.14,52.41,52.01,52.33,223718.0,41.6936,41.9095,41.5897,41.8455,223718.0
2016-01-06 11:00:00,52.32,52.64,52.31,52.64,218845.0,41.8375,42.0934,41.8295,42.0934,218845.0
2016-01-06 11:30:00,52.63,52.87,52.63,52.78,238350.0,42.0854,42.2774,42.0854,42.2054,238350.0
2016-01-06 12:00:00,52.78,52.79,52.56,52.61,164084.0,42.2054,42.2134,42.0295,42.0694,164084.0
2016-01-06 12:30:00,52.61,52.74,52.53,52.59,142577.0,42.0694,42.1734,42.0055,42.0534,142577.0
2016-01-06 13:00:00,52.6,52.64,52.46,52.56,162441.0,42.0614,42.0934,41.9495,42.0295,162441.0
2016-01-06 13:30:00,52.56,52.57,52.42,52.48,180421.0,42.0295,42.0375,41.9175,41.9655,180421.0
2016-01-06 14:00:00,52.48,52.57,52.43,52.52,231440.0,41.9655,42.0375,41.9255,41.9975,231440.0
2016-01-06 14:30:00,52.52,52.52,52.04,52.09,237094.0,41.9975,41.9975,41.6136,41.6536,237094.0
2016-01-06 15:00:00,52.08,52.39,52.04,52.37,269009.0,41.6456,41.8935,41.6136,41.8775,269009.0
2016-01-06 15:30:00,52.37,52.44,52.18,52.27,931600.0,41.8775,41.9335,41.7256,41.7976,931600.0
2016-01-07 09:30:00,51.52,52.2,51.43,52.11,259842.0,41.1978,41.7416,41.1259,41.6696,259842.0
2016-01-07 10:00:00,52.1,52.2,51.92,52.13,252471.0,41.6616,41.7416,41.5177,41.6856,252471.0
2016-01-07 10:30:00,52.12,52.37,52.12,52.35,184553.0,41.6776,41.8775,41.6776,41.8615,184553.0
2016-01-07 11:00:00,52.35,52.43,52.22,52.26,125622.0,41.8615,41.9255,41.7576,41.7896,125622.0
2016-01-07 11:30:00,52.26,52.39,52.14,52.25,182292.0,41.7896,41.8935,41.6936,41.7816,182292.0
2016-01-07 12:00:00,52.25,52.3,52.1,52.15,149797.0,41.7816,41.8216,41.6616,41.7016,149797.0
2016-01-07 12:30:00,52.15,52.23,51.74,51.75,218216.0,41.7016,41.7656,41.3737,41.3817,218216.0
2016-01-07 13:00:00,51.76,51.81,51.59,51.73,128904.0,41.3897,41.4297,41.2538,41.3658,128904.0
2016-01-07 13:30:00,51.72,51.76,51.54,51.74,316087.0,41.3578,41.3897,41.2138,41.3737,316087.0
2016-01-07 14:00:00,51.74,51.84,51.57,51.68,239893.0,41.3737,41.4537,41.2378,41.3258,239893.0
2016-01-07 14:30:00,51.67,51.94,51.65,51.75,233471.0,41.3178,41.5337,41.3018,41.3817,233471.0
2016-01-07 15:00:00,51.76,51.93,51.64,51.87,235168.0,41.3897,41.5257,41.2938,41.4777,235168.0
2016-01-07 15:30:00,51.87,52.26,51.84,52.14,921388.0,41.4777,41.7896,41.4537,41.6936,921388.0
2016-01-08 09:30:00,52.54,52.96,52.32,52.89,326918.0,42.0135,42.3493,41.8375,42.2933,326918.0
2016-01-08 10:00:00,52.89,52.91,52.47,52.81,367481.0,42.2933,42.3093,41.9575,42.2294,367481.0
2016-01-08 10:30:00,52.82,52.99,52.7,52.89,292251.0,42.2374,42.3733,42.1414,42.2933,292251.0
2016-01-08 11:00:00,52.88,52.99,52.4,52.43,227405.0,42.2853,42.3733,41.9015,41.9255,227405.0
2016-01-08 11:30:00,52.44,52.56,52.2,52.55,212712.0,41.9335,42.0295,41.7416,42.0215,212712.0
2016-01-08 12:00:00,52.56,52.66,52.51,52.64,299302.0,42.0295,42.1094,41.9895,42.0934,299302.0
2016-01-08 12:30:00,52.64,52.66,52.46,52.47,125400.0,42.0934,42.1094,41.9495,41.9575,125400.0
2016-01-08 13:00:00,52.48,52.53,52.23,52.33,118953.0,41.9655,42.0055,41.7656,41.8455,118953.0
2016-01-08 13:30:00,52.33,52.61,52.33,52.55,232735.0,41.8455,42.0694,41.8455,42.0215,232735.0
2016-01-08 14:00:00,52.54,52.71,52.52,52.6,302302.0,42.0135,42.1494,41.9975,42.0614,302302.0
2016-01-08 14:30:00,52.59,52.63,52.3,52.32,179934.0,42.0534,42.0854,41.8216,41.8375,179934.0
2016-01-08 15:00:00,52.31,52.67,52.3,52.5,345556.0,41.8295,42.1174,41.8216,41.9815,345556.0
2016-01-08 15:30:00,52.49,52.51,52.16,52.28,616951.0,41.9735,41.9895,41.7096,41.8056,616951.0
2016-01-11 09:30:00,52.49,53.11,52.49,53.09,306760.0,41.9735,42.4693,41.9735,42.4533,306760.0
2016-01-11 10:00:00,53.08,53.14,52.52,52.77,195095.0,42.4453,42.4933,41.9975,42.1974,195095.0
2016-01-11 10:30:00,52.78,53.15,52.62,52.67,304461.0,42.2054,42.5013,42.0774,42.1174,304461.0
2016-01-11 11:00:00,52.65,52.67,52.52,52.66,154440.0,42.1014,42.1174,41.9975,42.1094,154440.0
2016-01-11 11:30:00,52.65,52.81,52.53,52.76,154933.0,42.1014,42.2294,42.0055,42.1894,154933.0
2016-01-11 12:00:00,52.76,52.81,52.44,52.45,125719.0,42.1894,42.2294,41.9335,41.9415,125719.0
2016-01-11 12:30:00,52.46,52.54,52.38,52.5,226129.0,41.9495,42.0135,41.8855,41.9815,226129.0
2016-01-11 13:00:00,52.5,52.61,52.41,52.42,249654.0,41.9815,42.0694,41.9095,41.9175,249654.0
2016-01-11 13:30:00,52.41,52.45,52.28,52.39,179102.0,41.9095,41.9415,41.8056,41.8935,179102.0
2016-01-11 14:00:00,52.39,52.69,52.37,52.64,257523.0,41.8935,42.1334,41.8775,42.0934,257523.0
2016-01-11 14:30:00,52.65,52.65,52.4,52.44,172928.0,42.1014,42.1014,41.9015,41.9335,172928.0
2016-01-11 15:00:00,52.45,52.78,52.45,52.75,284156.0,41.9415,42.2054,41.9415,42.1814,284156.0
2016-01-11 15:30:00,52.75,52.91,52.69,52.71,834358.0,42.1814,42.3093,42.1334,42.1494,834358.0
2016-01-12 09:30:00,52.66,53.48,52.55,53.39,321409.0,42.1094,42.7651,42.0215,42.6932,321409.0
2016-01-12 10:00:00,53.37,53.45,53.18,53.23,189967.0,42.6772,42.7411,42.5252,42.5652,189967.0
2016-01-12 10:30:00,53.19,53.45,53.19,53.41,151508.0,42.5332,42.7411,42.5332,42.7092,151508.0
2016-01-12 11:00:00,53.4,53.42,53.04,53.09,166312.0,42.7012,42.7172,42.4133,42.4533,166312.0
2016-01-12 11:30:00,53.09,53.18,52.92,53.14,144437.0,42.4533,42.5252,42.3173,42.4933,144437.0
2016-01-12 12:00:00,53.14,53.23,52.96,53.09,102686.0,42.4933,42.5652,42.3493,42.4533,102686.0
2016-01-12 12:30:00,53.08,53.2,53.01,53.07,132286.0,42.4453,42.5412,42.3893,42.4373,132286.0
2016-01-12 13:00:00,53.07,53.24,52.99,53.02,130400.0,42.4373,42.5732,42.3733,42.3973,130400.0
2016-01-12 13:30:00,53.02,53.24,52.93,53.19,164573.0,42.3973,42.5732,42.3253,42.5332,164573.0
2016-01-12 14:00:00,53.19,53.31,53.03,53.29,215691.0,42.5332,42.6292,42.4053,42.6132,215691.0
2016-01-12 14:30:00,53.28,53.61,53.28,53.58,204408.0,42.6052,42.8691,42.6052,42.8451,204408.0
2016-01-12 15:00:00,53.59,53.69,53.37,53.6,302639.0,42.8531,42.9331,42.6772,42.8611,302639.0
2016-01-12 15:30:00,53.6,53.71,53.57,53.59,534315.0,42.8611,42.9491,42.8371,42.8531,534315.0
2016-01-13 09:30:00,53.67,53.95,53.3,53.32,235183.0,42.9171,43.141,42.6212,42.6372,235183.0
2016-01-13 10:00:00,53.31,53.6,53.26,53.46,164721.0,42.6292,42.8611,42.5892,42.7491,164721.0
2016-01-13 10:30:00,53.46,53.68,53.32,53.65,219575.0,42.7491,42.9251,42.6372,42.9011,219575.0
2016-01-13 11:00:00,53.65,53.9,53.64,53.74,226093.0,42.9011,43.101,42.8931,42.973,226093.0
2016-01-13 11:30:00,53.74,53.83,53.61,53.64,202138.0,42.973,43.045,42.8691,42.8931,202138.0
2016-01-13 12:00:00,53.65,53.91,53.65,53.85,163904.0,42.9011,43.109,42.9011,43.061,163904.0
2016-01-13 12:30:00,53.85,53.85,53.67,53.76,151965.0,43.061,43.061,42.9171,42.989,151965.0
2016-01-13 13:00:00,53.75,53.79,53.62,53.64,164168.0,42.981,43.013,42.8771,42.8931,164168.0
2016-01-13 13:30:00,53.65,53.69,53.3,53.32,198178.0,42.9011,42.9331,42.6212,42.6372,198178.0
2016-01-13 14:00:00,53.32,53.4,53.1,53.24,307754.0,42.6372,42.7012,42.4613,42.5732,307754.0
2016-01-13 14:30:00,53.23,53.23,52.87,53.14,296682.0,42.5652,42.5652,42.2774,42.4933,296682.0
2016-01-13 15:00:00,53.14,53.33,53.03,53.2,376739.0,42.4933,42.6452,42.4053,42.5412,376739.0
2016-01-13 15:30:00,53.19,53.27,53.0,53.11,781185.0,42.5332,42.5972,42.3813,42.4693,781185.0
2016-01-14 09:30:00,53.05,53.15,52.47,52.66,444019.0,42.4213,42.5013,41.9575,42.1094,444019.0
2016-01-14 10:00:00,52.67,52.78,52.48,52.74,228803.0,42.1174,42.2054,41.9655,42.1734,228803.0
2016-01-14 10:30:00,52.76,53.17,52.71,53.08,152776.0,42.1894,42.5172,42.1494,42.4453,152776.0
2016-01-14 11:00:00,53.08,53.13,52.77,52.85,202485.0,42.4453,42.4853,42.1974,42.2614,202485.0
2016-01-14 11:30:00,52.87,53.01,52.61,53.0,218286.0,42.2774,42.3893,42.0694,42.3813,218286.0
2016-01-14 12:00:00,53.01,53.17,52.96,53.04,242373.0,42.3893,42.5172,42.3493,42.4133,242373.0
2016-01-14 12:30:00,53.05,53.16,52.82,52.82,218494.0,42.4213,42.5092,42.2374,42.2374,218494.0
2016-01-14 13:00:00,52.83,52.94,52.77,52.86,153356.0,42.2454,42.3333,42.1974,42.2694,153356.0
2016-01-14 13:30:00,52.86,52.88,52.72,52.79,184597.0,42.2694,42.2853,42.1574,42.2134,184597.0
2016-01-14 14:00:00,52.79,52.92,52.77,52.91,226966.0,42.2134,42.3173,42.1974,42.3093,226966.0
2016-01-14 14:30:00,52.91,52.97,52.74,52.87,209481.0,42.3093,42.3573,42.1734,42.2774,209481.0
2016-01-14 15:00:00,52.87,53.15,52.85,53.09,278528.0,42.2774,42.5013,42.2614,42.4533,278528.0
2016-01-14 15:30:00,53.09,53.11,52.86,52.9,696709.0,42.4533,42.4693,42.2694,42.3013,696709.0
2016-01-15 09:30:00,51.81,52.25,51.75,51.92,461286.0,41.4297,41.7816,41.3817,41.5177,461286.0
2016-01-15 10:00:00,51.95,52.27,51.79,52.24,222314.0,41.5417,41.7976,41.4137,41.7736,222314.0
2016-01-15 10:30:00,52.24,52.64,52.23,52.4,363980.0,41.7736,42.0934,41.7656,41.9015,363980.0
2016-01-15 11:00:00,52.39,52.39,49.99,51.11,1697748.0,41.8935,41.8935,39.9744,40.87,1697748.0
2016-01-15 11:30:00,51.11,51.16,50.33,50.48,1151893.0,40.87,40.91,40.2462,40.3662,1151893.0
2016-01-15 12:00:00,50.47,50.67,50.26,50.56,416131.0,40.3582,40.5181,40.1903,40.4302,416131.0
2016-01-15 12:30:00,50.55,50.65,50.21,50.53,403637.0,40.4222,40.5021,40.1503,40.4062,403637.0
2016-01-15 13:00:00,50.52,50.56,50.31,50.46,461203.0,40.3982,40.4302,40.2303,40.3502,461203.0
2016-01-15 13:30:00,50.46,51.57,50.44,51.37,751420.0,40.3502,41.2378,40.3342,41.0779,751420.0
2016-01-15 14:00:00,51.36,51.61,51.34,51.39,349065.0,41.0699,41.2698,41.0539,41.0939,349065.0
2016-01-15 14:30:00,51.38,51.94,51.28,51.94,304432.0,41.0859,41.5337,41.0059,41.5337,304432.0
2016-01-15 15:00:00,51.94,51.97,51.62,51.9,460731.0,41.5337,41.5577,41.2778,41.5017,460731.0
2016-01-15 15:30:00,51.89,51.9,51.4,51.5,1268421.0,41.4937,41.5017,41.1019,41.1818,1268421.0
2016-01-19 09:30:00,51.52,52.09,50.49,50.94,754085.0,41.1978,41.6536,40.3742,40.734,754085.0
2016-01-19 10:00:00,50.95,50.95,50.19,50.31,635754.0,40.742,40.742,40.1343,40.2303,635754.0
2016-01-19 10:30:00,50.31,50.4,49.92,49.98,410731.0,40.2303,40.3022,39.9184,39.9664,410731.0
2016-01-19 11:00:00,49.98,50.29,49.92,50.26,405352.0,39.9664,40.2143,39.9184,40.1903,405352.0
2016-01-19 11:30:00,50.28,50.56,50.24,50.47,192854.0,40.2063,40.4302,40.1743,40.3582,192854.0
2016-01-19 12:00:00,50.47,50.47,50.03,50.19,193442.0,40.3582,40.3582,40.0064,40.1343,193442.0
2016-01-19 12:30:00,50.18,50.3,50.06,50.21,183489.0,40.1263,40.2223,40.0303,40.1503,183489.0
2016-01-19 13:00:00,50.21,50.32,50.06,50.13,165586.0,40.1503,40.2382,40.0303,40.0863,165586.0
2016-01-19 13:30:00,50.13,50.24,49.99,50.09,216935.0,40.0863,40.1743,39.9744,40.0543,216935.0
2016-01-19 14:00:00,50.1,50.19,49.74,49.78,277575.0,40.0623,40.1343,39.7745,39.8064,277575.0
2016-01-19 14:30:00,49.78,49.87,49.32,49.56,438420.0,39.8064,39.8784,39.4386,39.6305,438420.0
2016-01-19 15:00:00,49.57,49.88,49.54,49.66,587015.0,39.6385,39.8864,39.6145,39.7105,587015.0
2016-01-19 15:30:00,49.66,49.93,49.49,49.67,1480561.0,39.7105,39.9264,39.5745,39.7185,1480561.0
2016-01-20 09:30:00,48.65,49.44,48.52,49.1,725104.0,38.9028,39.5346,38.7989,39.2627,725104.0
2016-01-20 10:00:00,49.09,49.17,48.93,49.08,416397.0,39.2547,39.3187,39.1267,39.2467,416397.0
2016-01-20 10:30:00,49.07,49.09,48.57,48.63,409620.0,39.2387,39.2547,38.8389,38.8868,409620.0
2016-01-20 11:00:00,48.63,49.13,48.63,49.03,426488.0,38.8868,39.2867,38.8868,39.2067,426488.0
2016-01-20 11:30:00,49.02,49.34,48.99,49.32,308654.0,39.1987,39.4546,39.1747,39.4386,308654.0
2016-01-20 12:00:00,49.31,49.39,48.73,48.76,287186.0,39.4306,39.4946,38.9668,38.9908,287186.0
2016-01-20 12:30:00,48.78,48.91,48.56,48.91,301462.0,39.0068,39.1107,38.8309,39.1107,301462.0
2016-01-20 13:00:00,48.93,49.03,48.82,48.93,193050.0,39.1267,39.2067,39.0388,39.1267,193050.0
2016-01-20 13:30:00,48.92,49.6,48.91,49.38,421180.0,39.1187,39.6625,39.1107,39.4866,421180.0
2016-01-20 14:00:00,49.37,49.7,49.19,49.67,373387.0,39.4786,39.7425,39.3346,39.7185,373387.0
2016-01-20 14:30:00,49.67,49.96,49.61,49.88,242008.0,39.7185,39.9504,39.6705,39.8864,242008.0
2016-01-20 15:00:00,49.88,50.36,49.78,50.28,301160.0,39.8864,40.2702,39.8064,40.2063,301160.0
2016-01-20 15:30:00,50.28,50.3,49.86,49.97,810623.0,40.2063,40.2223,39.8704,39.9584,810623.0
2016-01-21 09:30:00,50.0,50.64,49.91,49.93,290060.0,39.9824,40.4941,39.9104,39.9264,290060.0
2016-01-21 10:00:00,49.94,50.45,49.91,50.1,328278.0,39.9344,40.3422,39.9104,40.0623,328278.0
2016-01-21 10:30:00,50.1,50.29,49.78,49.79,202683.0,40.0623,40.2143,39.8064,39.8144,202683.0
2016-01-21 11:00:00,49.8,50.11,49.72,49.78,221026.0,39.8224,40.0703,39.7585,39.8064,221026.0
2016-01-21 11:30:00,49.78,50.07,49.67,50.07,165227.0,39.8064,40.0383,39.7185,40.0383,165227.0
2016-01-21 12:00:00,50.07,50.22,49.92,50.05,166903.0,40.0383,40.1583,39.9184,40.0223,166903.0
2016-01-21 12:30:00,50.08,50.17,50.07,50.17,113004.0,40.0463,40.1183,40.0383,40.1183,113004.0
2016-01-21 13:00:00,50.17,50.31,50.1,50.12,372588.0,40.1183,40.2303,40.0623,40.0783,372588.0
2016-01-21 13:30:00,50.12,50.43,49.92,50.37,306036.0,40.0783,40.3262,39.9184,40.2782,306036.0
2016-01-21 14:00:00,50.38,50.58,50.21,50.37,366856.0,40.2862,40.4462,40.1503,40.2782,366856.0
2016-01-21 14:30:00,50.37,50.82,50.37,50.74,282439.0,40.2782,40.6381,40.2782,40.5741,282439.0
2016-01-21 15:00:00,50.73,50.88,50.51,50.86,396852.0,40.5661,40.6861,40.3902,40.6701,396852.0
2016-01-21 15:30:00,50.85,51.29,50.85,51.02,1450905.0,40.6621,41.0139,40.6621,40.798,1450905.0
2016-01-22 09:30:00,51.56,51.65,50.77,51.31,334252.0,41.2298,41.3018,40.5981,41.0299,334252.0
2016-01-22 10:00:00,51.33,51.73,51.33,51.6,320807.0,41.0459,41.3658,41.0459,41.2618,320807.0
2016-01-22 10:30:00,51.61,51.66,51.37,51.38,216539.0,41.2698,41.3098,41.0779,41.0859,216539.0
2016-01-22 11:00:00,51.38,51.45,51.11,51.22,172396.0,41.0859,41.1419,40.87,40.9579,172396.0
2016-01-22 11:30:00,51.23,51.26,50.87,50.91,309815.0,40.9659,40.9899,40.6781,40.71,309815.0
2016-01-22 12:00:00,50.91,51.06,50.91,51.0,172928.0,40.71,40.83,40.71,40.782,172928.0
2016-01-22 12:30:00,51.0,51.06,50.89,51.06,96185.0,40.782,40.83,40.694,40.83,96185.0
2016-01-22 13:00:00,51.05,51.13,50.99,51.03,132721.0,40.822,40.886,40.774,40.806,132721.0
2016-01-22 13:30:00,51.03,51.25,50.99,51.22,88578.0,40.806,40.9819,40.774,40.9579,88578.0
2016-01-22 14:00:00,51.22,51.48,51.16,51.26,118844.0,40.9579,41.1658,40.91,40.9899,118844.0
2016-01-22 14:30:00,51.26,51.26,50.98,51.13,182790.0,40.9899,40.9899,40.766,40.886,182790.0
2016-01-22 15:00:00,51.13,51.43,51.05,51.41,263100.0,40.886,41.1259,40.822,41.1099,263100.0
2016-01-22 15:30:00,51.4,51.41,51.2,51.22,406292.0,41.1019,41.1099,40.9419,40.9579,406292.0
2016-01-25 09:30:00,51.22,51.58,51.1,51.22,289661.0,40.9579,41.2458,40.862,40.9579,289661.0
2016-01-25 10:00:00,51.21,51.45,50.99,51.45,209030.0,40.9499,41.1419,40.774,41.1419,209030.0
2016-01-25 10:30:00,51.46,51.54,51.26,51.48,247011.0,41.1498,41.2138,40.9899,41.1658,247011.0
2016-01-25 11:00:00,51.47,51.68,51.25,51.64,190949.0,41.1578,41.3258,40.9819,41.2938,190949.0
2016-01-25 11:30:00,51.64,51.9,51.61,51.89,210322.0,41.2938,41.5017,41.2698,41.4937,210322.0
2016-01-25 12:00:00,51.89,51.96,51.6,51.62,202823.0,41.4937,41.5497,41.2618,41.2778,202823.0
2016-01-25 12:30:00,51.62,51.71,51.4,51.42,168931.0,41.2778,41.3498,41.1019,41.1179,168931.0
2016-01-25 13:00:00,51.43,51.59,51.4,51.54,140991.0,41.1259,41.2538,41.1019,41.2138,140991.0
2016-01-25 13:30:00,51.55,51.6,51.4,51.41,89355.0,41.2218,41.2618,41.1019,41.1099,89355.0
2016-01-25 14:00:00,51.41,51.58,51.38,51.57,102544.0,41.1099,41.2458,41.0859,41.2378,102544.0
2016-01-25 14:30:00,51.57,51.61,51.49,51.6,163994.0,41.2378,41.2698,41.1738,41.2618,163994.0
2016-01-25 15:00:00,51.59,51.61,51.32,51.35,207712.0,41.2538,41.2698,41.0379,41.0619,207712.0
2016-01-25 15:30:00,51.35,51.4,51.2,51.29,719758.0,41.0619,41.1019,40.9419,41.0139,719758.0
2016-01-26 09:30:00,51.29,51.64,51.28,51.38,285287.0,41.0139,41.2938,41.0059,41.0859,285287.0
2016-01-26 10:00:00,51.39,52.07,51.39,51.93,212959.0,41.0939,41.6376,41.0939,41.5257,212959.0
2016-01-26 10:30:00,51.93,52.34,51.93,52.04,243267.0,41.5257,41.8535,41.5257,41.6136,243267.0
2016-01-26 11:00:00,52.03,52.18,52.02,52.12,162278.0,41.6056,41.7256,41.5977,41.6776,162278.0
2016-01-26 11:30:00,52.12,52.26,52.08,52.18,165709.0,41.6776,41.7896,41.6456,41.7256,165709.0
2016-01-26 12:00:00,52.19,52.34,52.19,52.33,222846.0,41.7336,41.8535,41.7336,41.8455,222846.0
2016-01-26 12:30:00,52.32,52.34,52.2,52.29,94392.0,41.8375,41.8535,41.7416,41.8136,94392.0
2016-01-26 13:00:00,52.29,52.49,52.26,52.44,147390.0,41.8136,41.9735,41.7896,41.9335,147390.0
2016-01-26 13:30:00,52.45,52.45,52.27,52.39,166987.0,41.9415,41.9415,41.7976,41.8935,166987.0
2016-01-26 14:00:00,52.38,52.39,52.26,52.28,102325.0,41.8855,41.8935,41.7896,41.8056,102325.0
2016-01-26 14:30:00,52.29,52.48,52.26,52.4,175357.0,41.8136,41.9655,41.7896,41.9015,175357.0
2016-01-26 15:00:00,52.4,52.49,52.27,52.39,223881.0,41.9015,41.9735,41.7976,41.8935,223881.0
2016-01-26 15:30:00,52.4,52.5,52.3,52.49,473462.0,41.9015,41.9815,41.8216,41.9735,473462.0
2016-01-27 09:30:00,52.5,52.72,52.29,52.62,203894.0,41.9815,42.1574,41.8136,42.0774,203894.0
2016-01-27 10:00:00,52.63,52.64,52.28,52.42,143793.0,42.0854,42.0934,41.8056,41.9175,143793.0
2016-01-27 10:30:00,52.42,52.53,52.21,52.31,96581.0,41.9175,42.0055,41.7496,41.8295,96581.0
2016-01-27 11:00:00,52.32,52.43,52.18,52.43,130227.0,41.8375,41.9255,41.7256,41.9255,130227.0
2016-01-27 11:30:00,52.45,52.67,52.45,52.58,211072.0,41.9415,42.1174,41.9415,42.0455,211072.0
2016-01-27 12:00:00,52.59,52.63,52.55,52.56,155173.0,42.0534,42.0854,42.0215,42.0295,155173.0
2016-01-27 12:30:00,52.56,52.56,52.37,52.47,70408.0,42.0295,42.0295,41.8775,41.9575,70408.0
2016-01-27 13:00:00,52.47,52.63,52.44,52.52,70371.0,41.9575,42.0854,41.9335,41.9975,70371.0
2016-01-27 13:30:00,52.51,52.54,52.18,52.32,160973.0,41.9895,42.0135,41.7256,41.8375,160973.0
2016-01-27 14:00:00,52.32,52.46,51.97,52.21,192728.0,41.8375,41.9495,41.5577,41.7496,192728.0
2016-01-27 14:30:00,52.21,52.27,51.94,51.94,188516.0,41.7496,41.7976,41.5337,41.5337,188516.0
2016-01-27 15:00:00,51.95,51.95,51.63,51.79,256162.0,41.5417,41.5417,41.2858,41.4137,256162.0
2016-01-27 15:30:00,51.78,51.95,51.6,51.86,519890.0,41.4057,41.5417,41.2618,41.4697,519890.0
2016-01-28 09:30:00,52.24,52.44,51.49,52.36,313463.0,41.7736,41.9335,41.1738,41.8695,313463.0
2016-01-28 10:00:00,52.36,52.37,51.73,51.81,228531.0,41.8695,41.8775,41.3658,41.4297,228531.0
2016-01-28 10:30:00,51.8,52.18,51.71,52.06,211261.0,41.4217,41.7256,41.3498,41.6296,211261.0
2016-01-28 11:00:00,52.05,52.39,52.01,52.12,243798.0,41.6216,41.8935,41.5897,41.6776,243798.0
2016-01-28 11:30:00,52.12,52.29,52.07,52.19,270807.0,41.6776,41.8136,41.6376,41.7336,270807.0
2016-01-28 12:00:00,52.18,52.6,52.18,52.48,196225.0,41.7256,42.0614,41.7256,41.9655,196225.0
2016-01-28 12:30:00,52.49,52.74,52.49,52.51,135458.0,41.9735,42.1734,41.9735,41.9895,135458.0
2016-01-28 13:00:00,52.5,52.52,52.2,52.4,143263.0,41.9815,41.9975,41.7416,41.9015,143263.0
2016-01-28 13:30:00,52.41,52.65,52.38,52.51,120825.0,41.9095,42.1014,41.8855,41.9895,120825.0
2016-01-28 14:00:00,52.5,52.81,52.49,52.81,167369.0,41.9815,42.2294,41.9735,42.2294,167369.0
2016-01-28 14:30:00,52.82,52.86,52.49,52.58,192377.0,42.2374,42.2694,41.9735,42.0455,192377.0
2016-01-28 15:00:00,52.59,52.72,52.5,52.57,200412.0,42.0534,42.1574,41.9815,42.0375,200412.0
2016-01-28 15:30:00,52.58,52.73,52.53,52.57,493206.0,42.0455,42.1654,42.0055,42.0375,493206.0
2016-01-29 09:30:00,52.82,52.95,52.71,52.71,174693.0,42.2374,42.3413,42.1494,42.1494,174693.0
2016-01-29 10:00:00,52.72,53.11,52.72,53.01,160649.0,42.1574,42.4693,42.1574,42.3893,160649.0
2016-01-29 10:30:00,53.0,53.0,52.64,52.67,210357.0,42.3813,42.3813,42.0934,42.1174,210357.0
2016-01-29 11:00:00,52.67,52.86,52.62,52.75,139780.0,42.1174,42.2694,42.0774,42.1814,139780.0
2016-01-29 11:30:00,52.76,53.09,52.68,52.98,125747.0,42.1894,42.4533,42.1254,42.3653,125747.0
2016-01-29 12:00:00,52.96,53.18,52.92,53.13,84273.0,42.3493,42.5252,42.3173,42.4853,84273.0
2016-01-29 12:30:00,53.14,53.43,53.14,53.37,126206.0,42.4933,42.7252,42.4933,42.6772,126206.0
2016-01-29 13:00:00,53.36,53.66,53.34,53.46,270500.0,42.6692,42.9091,42.6532,42.7491,270500.0
2016-01-29 13:30:00,53.46,53.51,53.25,53.36,174513.0,42.7491,42.7891,42.5812,42.6692,174513.0
2016-01-29 14:00:00,53.37,53.37,53.2,53.23,285929.0,42.6772,42.6772,42.5412,42.5652,285929.0
2016-01-29 14:30:00,53.24,53.26,53.03,53.1,389637.0,42.5732,42.5892,42.4053,42.4613,389637.0
2016-01-29 15:00:00,53.1,53.12,53.01,53.1,301582.0,42.4613,42.4773,42.3893,42.4613,301582.0
2016-01-29 15:30:00,53.11,53.41,53.09,53.35,654100.0,42.4693,42.7092,42.4533,42.6612,654100.0
2016-02-01 09:30:00,53.45,53.85,53.22,53.78,363386.0,42.7411,43.061,42.5572,43.005,363386.0
2016-02-01 10:00:00,53.78,54.18,53.64,53.66,599231.0,43.005,43.3249,42.8931,42.9091,599231.0
2016-02-01 10:30:00,53.66,54.0,53.65,53.86,219640.0,42.9091,43.181,42.9011,43.069,219640.0
2016-02-01 11:00:00,53.86,53.89,53.65,53.85,150732.0,43.069,43.093,42.9011,43.061,150732.0
2016-02-01 11:30:00,53.87,54.0,53.83,53.98,137673.0,43.077,43.181,43.045,43.165,137673.0
2016-02-01 12:00:00,53.98,54.0,53.7,53.76,173098.0,43.165,43.181,42.9411,42.989,173098.0
2016-02-01 12:30:00,53.76,54.09,53.75,53.98,253359.0,42.989,43.2529,42.981,43.165,253359.0
2016-02-01 13:00:00,53.99,54.22,53.93,54.22,168105.0,43.173,43.3569,43.125,43.3569,168105.0
2016-02-01 13:30:00,54.21,54.37,54.09,54.3,212396.0,43.3489,43.4768,43.2529,43.4208,212396.0
2016-02-01 14:00:00,54.29,54.3,54.09,54.25,221593.0,43.4128,43.4208,43.2529,43.3809,221593.0
2016-02-01 14:30:00,54.24,54.44,54.19,54.41,212754.0,43.3729,43.5328,43.3329,43.5088,212754.0
2016-02-01 15:00:00,54.4,54.58,54.25,54.52,295645.0,43.5008,43.6447,43.3809,43.5968,295645.0
2016-02-01 15:30:00,54.52,54.59,54.29,54.32,790712.0,43.5968,43.6527,43.4128,43.4368,790712.0
2016-02-02 09:30:00,54.0,54.07,53.64,53.72,332820.0,43.181,43.2369,42.8931,42.9571,332820.0
2016-02-02 10:00:00,53.72,53.75,53.21,53.38,365864.0,42.9571,42.981,42.5492,42.6852,365864.0
2016-02-02 10:30:00,53.39,53.5,53.23,53.28,295830.0,42.6932,42.7811,42.5652,42.6052,295830.0
2016-02-02 11:00:00,53.29,53.71,53.25,53.56,385634.0,42.6132,42.9491,42.5812,42.8291,385634.0
2016-02-02 11:30:00,53.53,53.63,53.36,53.38,135756.0,42.8051,42.8851,42.6692,42.6852,135756.0
2016-02-02 12:00:00,53.38,53.43,53.23,53.3,160502.0,42.6852,42.7252,42.5652,42.6212,160502.0
2016-02-02 12:30:00,53.3,53.43,53.2,53.31,100076.0,42.6212,42.7252,42.5412,42.6292,100076.0
2016-02-02 13:00:00,53.32,53.35,53.23,53.31,114991.0,42.6372,42.6612,42.5652,42.6292,114991.0
2016-02-02 13:30:00,53.31,53.33,53.04,53.09,274182.0,42.6292,42.6452,42.4133,42.4533,274182.0
2016-02-02 14:00:00,53.09,53.3,53.04,53.23,287889.0,42.4533,42.6212,42.4133,42.5652,287889.0
2016-02-02 14:30:00,53.23,53.26,53.13,53.13,235433.0,42.5652,42.5892,42.4853,42.4853,235433.0
2016-02-02 15:00:00,53.14,53.25,53.05,53.23,321301.0,42.4933,42.5812,42.4213,42.5652,321301.0
2016-02-02 15:30:00,53.23,53.33,52.92,53.0,883123.0,42.5652,42.6452,42.3173,42.3813,883123.0
2016-02-03 09:30:00,53.3,53.56,53.02,53.18,293758.0,42.6212,42.8291,42.3973,42.5252,293758.0
2016-02-03 10:00:00,53.18,53.18,52.23,52.32,301091.0,42.5252,42.5252,41.7656,41.8375,301091.0
2016-02-03 10:30:00,52.3,52.61,52.18,52.61,224032.0,41.8216,42.0694,41.7256,42.0694,224032.0
2016-02-03 11:00:00,52.6,52.84,52.42,52.79,407692.0,42.0614,42.2534,41.9175,42.2134,407692.0
2016-02-03 11:30:00,52.78,52.8,52.52,52.56,259188.0,42.2054,42.2214,41.9975,42.0295,259188.0
2016-02-03 12:00:00,52.56,52.63,52.22,52.41,267762.0,42.0295,42.0854,41.7576,41.9095,267762.0
2016-02-03 12:30:00,52.41,52.42,52.06,52.28,129805.0,41.9095,41.9175,41.6296,41.8056,129805.0
2016-02-03 13:00:00,52.28,52.41,52.07,52.09,135740.0,41.8056,41.9095,41.6376,41.6536,135740.0
2016-02-03 13:30:00,52.1,52.11,51.86,51.86,194875.0,41.6616,41.6696,41.4697,41.4697,194875.0
2016-02-03 14:00:00,51.86,52.76,51.84,52.67,283489.0,41.4697,42.1894,41.4537,42.1174,283489.0
2016-02-03 14:30:00,52.67,53.01,52.62,52.96,264987.0,42.1174,42.3893,42.0774,42.3493,264987.0
2016-02-03 15:00:00,52.95,53.02,52.75,52.8,246805.0,42.3413,42.3973,42.1814,42.2214,246805.0
2016-02-03 15:30:00,52.79,52.94,52.65,52.91,457464.0,42.2134,42.3333,42.1014,42.3093,457464.0
2016-02-04 09:30:00,52.71,52.9,51.98,52.42,480139.0,42.1494,42.3013,41.5657,41.9175,480139.0
2016-02-04 10:00:00,52.42,53.23,52.34,53.23,307836.0,41.9175,42.5652,41.8535,42.5652,307836.0
2016-02-04 10:30:00,53.22,53.24,52.52,53.0,313218.0,42.5572,42.5732,41.9975,42.3813,313218.0
2016-02-04 11:00:00,52.99,53.01,52.46,52.48,254503.0,42.3733,42.3893,41.9495,41.9655,254503.0
2016-02-04 11:30:00,52.48,52.53,52.22,52.32,219488.0,41.9655,42.0055,41.7576,41.8375,219488.0
2016-02-04 12:00:00,52.33,52.76,52.29,52.73,96623.0,41.8455,42.1894,41.8136,42.1654,96623.0
2016-02-04 12:30:00,52.74,52.74,52.48,52.64,122364.0,42.1734,42.1734,41.9655,42.0934,122364.0
2016-02-04 13:00:00,52.65,52.69,52.35,52.56,166690.0,42.1014,42.1334,41.8615,42.0295,166690.0
2016-02-04 13:30:00,52.55,52.59,52.18,52.25,260432.0,42.0215,42.0534,41.7256,41.7816,260432.0
2016-02-04 14:00:00,52.25,52.25,51.79,51.85,470660.0,41.7816,41.7816,41.4137,41.4617,470660.0
2016-02-04 14:30:00,51.84,52.06,51.73,52.01,340564.0,41.4537,41.6296,41.3658,41.5897,340564.0
2016-02-04 15:00:00,52.0,52.13,51.91,51.93,367293.0,41.5817,41.6856,41.5097,41.5257,367293.0
2016-02-04 15:30:00,51.94,52.07,51.74,51.96,987598.0,41.5337,41.6376,41.3737,41.5497,987598.0
2016-02-05 09:30:00,56.0,58.95,55.83,58.3,3084000.0,44.7802,47.1392,44.6443,46.6194,3084000.0
2016-02-05 10:00:00,58.43,58.59,57.77,58.31,1559803.0,46.7234,46.8513,46.1956,46.6274,1559803.0
2016-02-05 10:30:00,58.32,58.9,57.77,57.77,1470379.0,46.6354,47.0992,46.1956,46.1956,1470379.0
2016-02-05 11:00:00,57.84,57.96,57.13,57.22,1062778.0,46.2516,46.3476,45.6838,45.7558,1062778.0
2016-02-05 11:30:00,57.21,57.27,56.67,56.98,828730.0,45.7478,45.7958,45.316,45.5639,828730.0
2016-02-05 12:00:00,56.99,57.25,56.73,57.15,847007.0,45.5719,45.7798,45.364,45.6998,847007.0
2016-02-05 12:30:00,57.15,57.37,56.83,56.95,431418.0,45.6998,45.8758,45.444,45.5399,431418.0
2016-02-05 13:00:00,56.95,57.35,56.78,57.14,520972.0,45.5399,45.8598,45.404,45.6918,520972.0
2016-02-05 13:30:00,57.14,57.22,57.04,57.08,516882.0,45.6918,45.7558,45.6119,45.6439,516882.0
2016-02-05 14:00:00,57.08,57.3,56.9,57.03,578817.0,45.6439,45.8198,45.4999,45.6039,578817.0
2016-02-05 14:30:00,57.03,57.07,56.8,56.91,376251.0,45.6039,45.6359,45.42,45.5079,376251.0
2016-02-05 15:00:00,56.91,57.02,56.88,56.9,856598.0,45.5079,45.5959,45.4839,45.4999,856598.0
2016-02-05 15:30:00,56.9,57.11,56.66,57.09,1772693.0,45.4999,45.6679,45.308,45.6519,1772693.0
2016-02-08 09:30:00,57.1,59.47,57.1,59.33,1040625.0,45.6599,47.555,45.6599,47.4431,1040625.0
2016-02-08 10:00:00,59.31,60.17,59.28,60.17,1547329.0,47.4271,48.1148,47.4031,48.1148,1547329.0
2016-02-08 10:30:00,60.16,60.32,59.52,59.79,932104.0,48.1068,48.2347,47.595,47.8109,932104.0
2016-02-08 11:00:00,59.8,60.02,59.54,59.65,686434.0,47.8189,47.9948,47.611,47.699,686434.0
2016-02-08 11:30:00,59.65,59.84,59.21,59.67,453809.0,47.699,47.8509,47.3471,47.715,453809.0
2016-02-08 12:00:00,59.69,59.93,59.25,59.75,397966.0,47.7309,47.9229,47.3791,47.7789,397966.0
2016-02-08 12:30:00,59.73,59.9,59.35,59.46,298887.0,47.7629,47.8989,47.4591,47.547,298887.0
2016-02-08 13:00:00,59.45,59.46,59.07,59.2,286348.0,47.539,47.547,47.2352,47.3391,286348.0
2016-02-08 13:30:00,59.2,59.5,58.91,59.02,337465.0,47.3391,47.579,47.1072,47.1952,337465.0
2016-02-08 14:00:00,59.04,59.89,59.03,59.85,498289.0,47.2112,47.8909,47.2032,47.8589,498289.0
2016-02-08 14:30:00,59.85,59.96,59.7,59.89,510687.0,47.8589,47.9468,47.7389,47.8909,510687.0
2016-02-08 15:00:00,59.89,60.21,59.86,60.02,916230.0,47.8909,48.1468,47.8669,47.9948,916230.0
2016-02-08 15:30:00,60.02,60.24,60.0,60.16,1230336.0,47.9948,48.1708,47.9788,48.1068,1230336.0
2016-02-09 09:30:00,59.65,60.24,59.56,59.87,675430.0,47.699,48.1708,47.627,47.8749,675430.0
2016-02-09 10:00:00,59.87,60.24,59.86,60.03,445187.0,47.8749,48.1708,47.8669,48.0028,445187.0
2016-02-09 10:30:00,60.05,60.06,59.9,59.95,337267.0,48.0188,48.0268,47.8989,47.9389,337267.0
2016-02-09 11:00:00,59.96,60.74,59.95,60.67,585499.0,47.9468,48.5706,47.9389,48.5146,585499.0
2016-02-09 11:30:00,60.68,60.96,60.51,60.64,328483.0,48.5226,48.7465,48.3867,48.4906,328483.0
2016-02-09 12:00:00,60.67,60.93,60.55,60.59,237630.0,48.5146,48.7225,48.4186,48.4506,237630.0
2016-02-09 12:30:00,60.58,60.65,60.48,60.62,191677.0,48.4426,48.4986,48.3627,48.4746,191677.0
2016-02-09 13:00:00,60.62,60.66,60.36,60.48,149764.0,48.4746,48.5066,48.2667,48.3627,149764.0
2016-02-09 13:30:00,60.5,60.78,60.44,60.78,303072.0,48.3787,48.6026,48.3307,48.6026,303072.0
2016-02-09 14:00:00,60.78,60.84,60.49,60.49,236606.0,48.6026,48.6505,48.3707,48.3707,236606.0
2016-02-09 14:30:00,60.51,60.73,60.43,60.56,237305.0,48.3867,48.5626,48.3227,48.4266,237305.0
2016-02-09 15:00:00,60.57,61.0,60.55,60.9,531907.0,48.4346,48.7785,48.4186,48.6985,531907.0
2016-02-09 15:30:00,60.88,60.99,60.72,60.85,960245.0,48.6825,48.7705,48.5546,48.6585,960245.0
2016-02-10 09:30:00,61.07,61.38,60.77,61.3,475071.0,48.8345,49.0823,48.5946,49.0184,475071.0
2016-02-10 10:00:00,61.29,62.09,61.23,61.9,393463.0,49.0104,49.6501,48.9624,49.4982,393463.0
2016-02-10 10:30:00,61.91,62.06,61.78,61.91,246118.0,49.5062,49.6261,49.4022,49.5062,246118.0
2016-02-10 11:00:00,61.92,61.98,61.27,61.29,278699.0,49.5142,49.5621,48.9944,49.0104,278699.0
2016-02-10 11:30:00,61.28,61.52,61.07,61.2,249679.0,49.0024,49.1943,48.8345,48.9384,249679.0
2016-02-10 12:00:00,61.2,61.73,61.2,61.62,171406.0,48.9384,49.3622,48.9384,49.2743,171406.0
2016-02-10 12:30:00,61.64,61.74,61.52,61.72,157476.0,49.2903,49.3702,49.1943,49.3542,157476.0
2016-02-10 13:00:00,61.73,61.75,61.34,61.53,198906.0,49.3622,49.3782,49.0504,49.2023,198906.0
2016-02-10 13:30:00,61.53,61.69,61.41,61.69,163597.0,49.2023,49.3302,49.1063,49.3302,163597.0
2016-02-10 14:00:00,61.69,61.84,61.61,61.68,225760.0,49.3302,49.4502,49.2663,49.3222,225760.0
2016-02-10 14:30:00,61.68,61.78,61.46,61.52,183313.0,49.3222,49.4022,49.1463,49.1943,183313.0
2016-02-10 15:00:00,61.53,61.76,61.47,61.55,313852.0,49.2023,49.3862,49.1543,49.2183,313852.0
2016-02-10 15:30:00,61.55,61.67,61.44,61.61,611784.0,49.2183,49.3142,49.1303,49.2663,611784.0
2016-02-11 09:30:00,61.11,61.5,60.7,60.89,439081.0,48.8664,49.1783,48.5386,48.6905,439081.0
2016-02-11 10:00:00,60.87,61.04,60.65,60.79,309997.0,48.6745,48.8105,48.4986,48.6106,309997.0
2016-02-11 10:30:00,60.78,60.97,60.3,60.44,223527.0,48.6026,48.7545,48.2187,48.3307,223527.0
2016-02-11 11:00:00,60.44,60.5,60.06,60.31,206769.0,48.3307,48.3787,48.0268,48.2267,206769.0
2016-02-11 11:30:00,60.31,60.49,60.07,60.36,178187.0,48.2267,48.3707,48.0348,48.2667,178187.0
2016-02-11 12:00:00,60.35,60.47,60.24,60.47,157074.0,48.2587,48.3547,48.1708,48.3547,157074.0
2016-02-11 12:30:00,60.47,60.63,60.26,60.62,128619.0,48.3547,48.4826,48.1867,48.4746,128619.0
2016-02-11 13:00:00,60.64,60.83,60.35,60.55,190713.0,48.4906,48.6425,48.2587,48.4186,190713.0
2016-02-11 13:30:00,60.54,60.54,59.94,59.99,252803.0,48.4106,48.4106,47.9309,47.9708,252803.0
2016-02-11 14:00:00,60.0,60.16,59.8,59.85,249495.0,47.9788,48.1068,47.8189,47.8589,249495.0
2016-02-11 14:30:00,59.85,60.34,59.77,60.14,317587.0,47.8589,48.2507,47.7949,48.0908,317587.0
2016-02-11 15:00:00,60.14,60.2,59.98,60.18,496678.0,48.0908,48.1388,47.9628,48.1228,496678.0
2016-02-11 15:30:00,60.19,60.27,59.99,60.04,889659.0,48.1308,48.1947,47.9708,48.0108,889659.0
2016-02-12 09:30:00,60.25,60.33,59.75,59.99,484585.0,48.1787,48.2427,47.7789,47.9708,484585.0
2016-02-12 10:00:00,59.96,60.04,59.73,59.79,301210.0,47.9468,48.0108,47.7629,47.8109,301210.0
2016-02-12 10:30:00,59.8,59.93,59.74,59.9,289465.0,47.8189,47.9229,47.7709,47.8989,289465.0
2016-02-12 11:00:00,59.91,59.93,59.74,59.84,239224.0,47.9069,47.9229,47.7709,47.8509,239224.0
2016-02-12 11:30:00,59.86,59.9,59.64,59.66,161229.0,47.8669,47.8989,47.691,47.707,161229.0
2016-02-12 12:00:00,59.66,59.72,59.55,59.64,349401.0,47.707,47.7549,47.619,47.691,349401.0
2016-02-12 12:30:00,59.65,59.72,59.49,59.58,184177.0,47.699,47.7549,47.571,47.643,184177.0
2016-02-12 13:00:00,59.59,59.65,59.29,59.5,405616.0,47.651,47.699,47.4111,47.579,405616.0
2016-02-12 13:30:00,59.51,59.61,59.44,59.51,233558.0,47.587,47.667,47.531,47.587,233558.0
2016-02-12 14:00:00,59.5,59.63,59.46,59.6,350847.0,47.579,47.683,47.547,47.659,350847.0
2016-02-12 14:30:00,59.6,59.8,59.59,59.73,275905.0,47.659,47.8189,47.651,47.7629,275905.0
2016-02-12 15:00:00,59.73,59.97,59.63,59.97,346217.0,47.7629,47.9548,47.683,47.9548,346217.0
2016-02-12 15:30:00,59.96,60.23,59.87,60.16,854940.0,47.9468,48.1628,47.8749,48.1068,854940.0
2016-02-16 09:30:00,61.19,61.44,60.9,61.26,481797.0,48.9304,49.1303,48.6985,48.9864,481797.0
2016-02-16 10:00:00,61.25,61.75,61.03,61.74,540979.0,48.9784,49.3782,48.8025,49.3702,540979.0
2016-02-16 10:30:00,61.74,62.22,61.56,61.85,416801.0,49.3702,49.7541,49.2263,49.4582,416801.0
2016-02-16 11:00:00,61.84,61.97,61.42,61.49,261030.0,49.4502,49.5541,49.1143,49.1703,261030.0
2016-02-16 11:30:00,61.49,61.88,61.48,61.61,185735.0,49.1703,49.4822,49.1623,49.2663,185735.0
2016-02-16 12:00:00,61.63,61.82,61.56,61.73,153490.0,49.2823,49.4342,49.2263,49.3622,153490.0
2016-02-16 12:30:00,61.74,61.8,61.45,61.78,127956.0,49.3702,49.4182,49.1383,49.4022,127956.0
2016-02-16 13:00:00,61.8,61.93,61.55,61.59,167656.0,49.4182,49.5222,49.2183,49.2503,167656.0
2016-02-16 13:30:00,61.6,61.78,61.55,61.66,230581.0,49.2583,49.4022,49.2183,49.3062,230581.0
2016-02-16 14:00:00,61.66,61.96,61.66,61.96,352550.0,49.3062,49.5461,49.3062,49.5461,352550.0
2016-02-16 14:30:00,61.96,62.0,61.62,61.7,664383.0,49.5461,49.5781,49.2743,49.3382,664383.0
2016-02-16 15:00:00,61.7,61.71,61.47,61.6,547133.0,49.3382,49.3462,49.1543,49.2583,547133.0
2016-02-16 15:30:00,61.6,61.85,61.38,61.8,879345.0,49.2583,49.4582,49.0823,49.4182,879345.0
2016-02-17 09:30:00,62.69,63.08,62.48,62.58,750717.0,50.1299,50.4417,49.962,50.0419,750717.0
2016-02-17 10:00:00,62.58,62.7,62.23,62.55,456135.0,50.0419,50.1379,49.762,50.0179,456135.0
2016-02-17 10:30:00,62.56,62.68,62.42,62.53,219071.0,50.0259,50.1219,49.914,50.0019,219071.0
2016-02-17 11:00:00,62.52,62.57,62.34,62.36,236489.0,49.9939,50.0339,49.85,49.866,236489.0
2016-02-17 11:30:00,62.35,62.5,62.25,62.43,438895.0,49.858,49.978,49.778,49.922,438895.0
2016-02-17 12:00:00,62.44,62.45,62.25,62.38,215913.0,49.93,49.938,49.778,49.882,215913.0
2016-02-17 12:30:00,62.38,62.46,62.34,62.45,204572.0,49.882,49.946,49.85,49.938,204572.0
2016-02-17 13:00:00,62.45,62.67,62.45,62.55,253393.0,49.938,50.1139,49.938,50.0179,253393.0
2016-02-17 13:30:00,62.54,62.59,62.48,62.51,225275.0,50.0099,50.0499,49.962,49.9859,225275.0
2016-02-17 14:00:00,62.51,62.7,62.47,62.54,281367.0,49.9859,50.1379,49.954,50.0099,281367.0
2016-02-17 14:30:00,62.52,62.71,62.49,62.54,242213.0,49.9939,50.1459,49.97,50.0099,242213.0
2016-02-17 15:00:00,62.54,62.55,62.45,62.48,460817.0,50.0099,50.0179,49.938,49.962,460817.0
2016-02-17 15:30:00,62.47,62.53,62.32,62.4,805099.0,49.954,50.0019,49.834,49.898,805099.0
2016-02-18 09:30:00,62.56,62.62,62.01,62.41,296269.0,50.0259,50.0739,49.5861,49.906,296269.0
2016-02-18 10:00:00,62.4,62.42,62.12,62.3,364588.0,49.898,49.914,49.6741,49.818,364588.0
2016-02-18 10:30:00,62.3,62.35,62.2,62.21,398616.0,49.818,49.858,49.7381,49.7461,398616.0
2016-02-18 11:00:00,62.2,62.36,62.16,62.32,295077.0,49.7381,49.866,49.7061,49.834,295077.0
2016-02-18 11:30:00,62.32,62.78,62.3,62.77,312995.0,49.834,50.2019,49.818,50.1939,312995.0
2016-02-18 12:00:00,62.75,63.03,62.73,62.97,182507.0,50.1779,50.4018,50.1619,50.3538,182507.0
2016-02-18 12:30:00,62.96,63.0,62.71,62.93,178792.0,50.3458,50.3778,50.1459,50.3218,178792.0
2016-02-18 13:00:00,62.92,63.11,62.8,62.96,211086.0,50.3138,50.4657,50.2178,50.3458,211086.0
2016-02-18 13:30:00,62.96,63.2,62.94,63.2,218244.0,50.3458,50.5377,50.3298,50.5377,218244.0
2016-02-18 14:00:00,63.19,63.34,63.15,63.26,231558.0,50.5297,50.6497,50.4977,50.5857,231558.0
2016-02-18 14:30:00,63.26,63.34,63.16,63.16,217500.0,50.5857,50.6497,50.5057,50.5057,217500.0
2016-02-18 15:00:00,63.17,63.17,62.98,63.0,320590.0,50.5137,50.5137,50.3618,50.3778,320590.0
2016-02-18 15:30:00,63.0,63.02,62.72,62.96,682138.0,50.3778,50.3938,50.1539,50.3458,682138.0
2016-02-19 09:30:00,62.96,63.08,61.9,62.34,687753.0,50.3458,50.4417,49.4982,49.85,687753.0
2016-02-19 10:00:00,62.39,63.1,62.35,62.91,241898.0,49.89,50.4577,49.858,50.3058,241898.0
2016-02-19 10:30:00,62.92,63.41,62.92,63.24,242401.0,50.3138,50.7056,50.3138,50.5697,242401.0
2016-02-19 11:00:00,63.23,63.53,63.2,63.52,166548.0,50.5617,50.8016,50.5377,50.7936,166548.0
2016-02-19 11:30:00,63.52,63.6,63.36,63.4,304840.0,50.7936,50.8576,50.6656,50.6976,304840.0
2016-02-19 12:00:00,63.4,63.54,63.3,63.49,146014.0,50.6976,50.8096,50.6177,50.7696,146014.0
2016-02-19 12:30:00,63.49,63.58,63.36,63.37,117139.0,50.7696,50.8416,50.6656,50.6736,117139.0
2016-02-19 13:00:00,63.37,63.39,63.11,63.13,243202.0,50.6736,50.6896,50.4657,50.4817,243202.0
2016-02-19 13:30:00,63.13,63.26,62.99,63.1,213234.0,50.4817,50.5857,50.3698,50.4577,213234.0
2016-02-19 14:00:00,63.1,63.38,63.09,63.32,162220.0,50.4577,50.6816,50.4497,50.6337,162220.0
2016-02-19 14:30:00,63.32,63.38,62.96,63.0,216666.0,50.6337,50.6816,50.3458,50.3778,216666.0
2016-02-19 15:00:00,63.0,63.13,62.94,63.12,219493.0,50.3778,50.4817,50.3298,50.4737,219493.0
2016-02-19 15:30:00,63.12,63.21,62.91,62.97,729836.0,50.4737,50.5457,50.3058,50.3538,729836.0
2016-02-22 09:30:00,63.09,63.46,63.04,63.3,264225.0,50.4497,50.7456,50.4098,50.6177,264225.0
2016-02-22 10:00:00,63.31,63.32,63.11,63.28,350465.0,50.6257,50.6337,50.4657,50.6017,350465.0
2016-02-22 10:30:00,63.29,63.33,63.12,63.18,237635.0,50.6097,50.6417,50.4737,50.5217,237635.0
2016-02-22 11:00:00,63.18,63.33,63.17,63.3,248120.0,50.5217,50.6417,50.5137,50.6177,248120.0
2016-02-22 11:30:00,63.3,63.35,63.24,63.34,258505.0,50.6177,50.6577,50.5697,50.6497,258505.0
2016-02-22 12:00:00,63.34,63.39,63.31,63.34,212308.0,50.6497,50.6896,50.6257,50.6497,212308.0
2016-02-22 12:30:00,63.33,63.4,63.29,63.32,163421.0,50.6417,50.6976,50.6097,50.6337,163421.0
2016-02-22 13:00:00,63.31,63.5,63.29,63.47,144171.0,50.6257,50.7776,50.6097,50.7536,144171.0
2016-02-22 13:30:00,63.48,63.97,63.46,63.94,189966.0,50.7616,51.1534,50.7456,51.1294,189966.0
2016-02-22 14:00:00,63.94,63.98,63.73,63.97,269925.0,51.1294,51.1614,50.9615,51.1534,269925.0
2016-02-22 14:30:00,63.97,63.99,63.76,63.9,221626.0,51.1534,51.1694,50.9855,51.0975,221626.0
2016-02-22 15:00:00,63.91,63.95,63.8,63.94,283129.0,51.1055,51.1374,51.0175,51.1294,283129.0
2016-02-22 15:30:00,63.93,64.11,63.93,64.1,719244.0,51.1214,51.2654,51.1214,51.2574,719244.0
2016-02-23 09:30:00,64.02,64.4,63.79,63.92,1363080.0,51.1934,51.4973,51.0095,51.1135,1363080.0
2016-02-23 10:00:00,63.92,64.1,63.78,63.96,594280.0,51.1135,51.2574,51.0015,51.1454,594280.0
2016-02-23 10:30:00,63.98,64.32,63.96,64.27,223793.0,51.1614,51.4333,51.1454,51.3933,223793.0
2016-02-23 11:00:00,64.28,64.63,64.24,64.54,916117.0,51.4013,51.6812,51.3693,51.6092,916117.0
2016-02-23 11:30:00,64.55,64.66,64.31,64.64,254603.0,51.6172,51.7052,51.4253,51.6892,254603.0
2016-02-23 12:00:00,64.64,64.74,64.6,64.69,314614.0,51.6892,51.7692,51.6572,51.7292,314614.0
2016-02-23 12:30:00,64.71,64.71,64.46,64.51,134292.0,51.7452,51.7452,51.5453,51.5852,134292.0
2016-02-23 13:00:00,64.51,64.54,64.43,64.49,152649.0,51.5852,51.6092,51.5213,51.5693,152649.0
2016-02-23 13:30:00,64.49,64.57,64.44,64.56,108992.0,51.5693,51.6332,51.5293,51.6252,108992.0
2016-02-23 14:00:00,64.56,64.88,64.53,64.86,198729.0,51.6252,51.8811,51.6012,51.8651,198729.0
2016-02-23 14:30:00,64.87,64.93,64.78,64.87,125377.0,51.8731,51.9211,51.8011,51.8731,125377.0
2016-02-23 15:00:00,64.87,64.92,64.69,64.88,232564.0,51.8731,51.9131,51.7292,51.8811,232564.0
2016-02-23 15:30:00,64.89,65.03,64.78,64.79,511885.0,51.8891,52.0011,51.8011,51.8091,511885.0
2016-02-24 09:30:00,64.5,65.33,64.41,64.94,318374.0,51.5772,52.241,51.5053,51.9291,318374.0
2016-02-24 10:00:00,64.94,65.02,64.57,64.77,257161.0,51.9291,51.9931,51.6332,51.7932,257161.0
2016-02-24 10:30:00,64.77,65.02,64.65,64.99,190454.0,51.7932,51.9931,51.6972,51.9691,190454.0
2016-02-24 11:00:00,64.99,65.14,64.72,64.81,192107.0,51.9691,52.089,51.7532,51.8251,192107.0
2016-02-24 11:30:00,64.79,64.83,64.6,64.7,195944.0,51.8091,51.8411,51.6572,51.7372,195944.0
2016-02-24 12:00:00,64.71,64.79,64.62,64.77,213986.0,51.7452,51.8091,51.6732,51.7932,213986.0
2016-02-24 12:30:00,64.77,64.92,64.65,64.87,170855.0,51.7932,51.9131,51.6972,51.8731,170855.0
2016-02-24 13:00:00,64.87,64.94,64.62,64.67,178495.0,51.8731,51.9291,51.6732,51.7132,178495.0
2016-02-24 13:30:00,64.67,64.91,64.64,64.83,189974.0,51.7132,51.9051,51.6892,51.8411,189974.0
2016-02-24 14:00:00,64.83,65.15,64.82,65.14,241110.0,51.8411,52.097,51.8331,52.089,241110.0
2016-02-24 14:30:00,65.15,65.18,64.87,64.92,227031.0,52.097,52.121,51.8731,51.9131,227031.0
2016-02-24 15:00:00,64.92,65.37,64.88,65.36,218688.0,51.9131,52.2729,51.8811,52.2649,218688.0
2016-02-24 15:30:00,65.36,65.42,65.22,65.38,471553.0,52.2649,52.3129,52.153,52.2809,471553.0
2016-02-25 09:30:00,65.57,65.94,65.22,65.94,336967.0,52.4329,52.7287,52.153,52.7287,336967.0
2016-02-25 10:00:00,65.96,66.3,65.78,66.28,248050.0,52.7447,53.0166,52.6008,53.0006,248050.0
2016-02-25 10:30:00,66.3,66.36,65.98,66.02,235953.0,53.0166,53.0646,52.7607,52.7927,235953.0
2016-02-25 11:00:00,66.02,66.42,66.01,66.23,183205.0,52.7927,53.1126,52.7847,52.9606,183205.0
2016-02-25 11:30:00,66.23,66.39,66.17,66.31,187343.0,52.9606,53.0886,52.9127,53.0246,187343.0
2016-02-25 12:00:00,66.32,66.59,66.31,66.53,128686.0,53.0326,53.2485,53.0246,53.2005,128686.0
2016-02-25 12:30:00,66.53,66.53,66.22,66.31,164823.0,53.2005,53.2005,52.9526,53.0246,164823.0
2016-02-25 13:00:00,66.3,66.63,66.29,66.53,215631.0,53.0166,53.2805,53.0086,53.2005,215631.0
2016-02-25 13:30:00,66.52,66.67,66.48,66.5,223310.0,53.1925,53.3125,53.1605,53.1765,223310.0
2016-02-25 14:00:00,66.49,66.53,66.44,66.5,245099.0,53.1685,53.2005,53.1286,53.1765,245099.0
2016-02-25 14:30:00,66.5,66.5,66.25,66.27,228671.0,53.1765,53.1765,52.9766,52.9926,228671.0
2016-02-25 15:00:00,66.28,66.3,66.17,66.19,272555.0,53.0006,53.0166,52.9127,52.9287,272555.0
2016-02-25 15:30:00,66.19,66.49,66.09,66.48,565746.0,52.9287,53.1685,52.8487,53.1605,565746.0
2016-02-26 09:30:00,66.01,66.25,65.71,65.99,340779.0,52.9062,53.0986,52.6658,52.8902,340779.0
2016-02-26 10:00:00,65.99,66.16,65.75,66.02,161236.0,52.8902,53.0264,52.6978,52.9142,161236.0
2016-02-26 10:30:00,66.02,66.14,65.93,66.07,133024.0,52.9142,53.0104,52.8421,52.9543,133024.0
2016-02-26 11:00:00,66.06,66.31,66.04,66.26,181828.0,52.9463,53.1467,52.9303,53.1066,181828.0
2016-02-26 11:30:00,66.27,66.33,65.9,65.98,138576.0,53.1146,53.1627,52.818,52.8822,138576.0
2016-02-26 12:00:00,65.98,65.98,65.63,65.69,138578.0,52.8822,52.8822,52.6016,52.6497,138578.0
2016-02-26 12:30:00,65.68,65.79,65.61,65.65,104298.0,52.6417,52.7299,52.5856,52.6177,104298.0
2016-02-26 13:00:00,65.65,65.71,65.57,65.66,86039.0,52.6177,52.6658,52.5536,52.6257,86039.0
2016-02-26 13:30:00,65.67,65.72,65.43,65.47,164927.0,52.6337,52.6738,52.4413,52.4734,164927.0
2016-02-26 14:00:00,65.48,65.52,65.35,65.36,190969.0,52.4814,52.5135,52.3772,52.3852,190969.0
2016-02-26 14:30:00,65.35,65.37,65.17,65.24,197459.0,52.3772,52.3933,52.233,52.2891,197459.0
2016-02-26 15:00:00,65.24,65.41,65.22,65.3,283035.0,52.2891,52.4253,52.273,52.3372,283035.0
2016-02-26 15:30:00,65.33,65.4,65.1,65.15,560147.0,52.3612,52.4173,52.1769,52.2169,560147.0
2016-02-29 09:30:00,65.0,65.36,64.9,65.04,246783.0,52.0967,52.3852,52.0166,52.1288,246783.0
2016-02-29 10:00:00,65.03,65.06,64.9,64.96,204178.0,52.1208,52.1448,52.0166,52.0646,204178.0
2016-02-29 10:30:00,64.97,65.28,64.91,65.23,115112.0,52.0727,52.3211,52.0246,52.281,115112.0
2016-02-29 11:00:00,65.24,65.44,65.2,65.39,155031.0,52.2891,52.4494,52.257,52.4093,155031.0
2016-02-29 11:30:00,65.39,65.68,65.35,65.68,122353.0,52.4093,52.6417,52.3772,52.6417,122353.0
2016-02-29 12:00:00,65.69,65.72,65.47,65.55,70640.0,52.6497,52.6738,52.4734,52.5375,70640.0
2016-02-29 12:30:00,65.56,65.58,65.38,65.39,101357.0,52.5455,52.5616,52.4013,52.4093,101357.0
2016-02-29 13:00:00,65.4,65.44,65.3,65.33,126726.0,52.4173,52.4494,52.3372,52.3612,126726.0
2016-02-29 13:30:00,65.32,65.32,65.16,65.2,98482.0,52.3532,52.3532,52.2249,52.257,98482.0
2016-02-29 14:00:00,65.2,65.21,64.97,65.02,144440.0,52.257,52.265,52.0727,52.1127,144440.0
2016-02-29 14:30:00,65.01,65.02,64.82,64.93,194987.0,52.1047,52.1127,51.9524,52.0406,194987.0
2016-02-29 15:00:00,64.92,64.92,64.74,64.87,265881.0,52.0326,52.0326,51.8883,51.9925,265881.0
2016-02-29 15:30:00,64.86,64.91,64.73,64.74,541262.0,51.9845,52.0246,51.8803,51.8883,541262.0
2016-03-01 09:30:00,65.1,65.37,64.98,65.32,173952.0,52.1769,52.3933,52.0807,52.3532,173952.0
2016-03-01 10:00:00,65.35,65.77,65.21,65.67,192247.0,52.3772,52.7139,52.265,52.6337,192247.0
2016-03-01 10:30:00,65.69,65.82,65.5,65.52,144686.0,52.6497,52.7539,52.4974,52.5135,144686.0
2016-03-01 11:00:00,65.52,65.77,65.41,65.75,172734.0,52.5135,52.7139,52.4253,52.6978,172734.0
2016-03-01 11:30:00,65.78,65.78,65.49,65.49,151657.0,52.7219,52.7219,52.4894,52.4894,151657.0
2016-03-01 12:00:00,65.51,65.67,65.44,65.57,98183.0,52.5055,52.6337,52.4494,52.5536,98183.0
2016-03-01 12:30:00,65.56,65.61,65.48,65.59,115502.0,52.5455,52.5856,52.4814,52.5696,115502.0
2016-03-01 13:00:00,65.59,65.59,65.31,65.41,100669.0,52.5696,52.5696,52.3452,52.4253,100669.0
2016-03-01 13:30:00,65.42,65.67,65.34,65.65,275243.0,52.4333,52.6337,52.3692,52.6177,275243.0
2016-03-01 14:00:00,65.64,65.7,65.45,65.54,135129.0,52.6097,52.6577,52.4574,52.5295,135129.0
2016-03-01 14:30:00,65.55,65.76,65.46,65.73,123963.0,52.5375,52.7058,52.4654,52.6818,123963.0
2016-03-01 15:00:00,65.72,65.91,65.7,65.72,273144.0,52.6738,52.8261,52.6577,52.6738,273144.0
2016-03-01 15:30:00,65.7,65.73,65.52,65.59,353140.0,52.6577,52.6818,52.5135,52.5696,353140.0
2016-03-02 09:30:00,65.4,65.55,64.63,64.89,239032.0,52.4173,52.5375,51.8002,52.0085,239032.0
2016-03-02 10:00:00,64.89,64.98,64.76,64.91,209148.0,52.0085,52.0807,51.9043,52.0246,209148.0
2016-03-02 10:30:00,64.91,65.11,64.84,65.05,160942.0,52.0246,52.1849,51.9685,52.1368,160942.0
2016-03-02 11:00:00,65.05,65.21,65.0,65.18,144086.0,52.1368,52.265,52.0967,52.241,144086.0
2016-03-02 11:30:00,65.19,65.22,65.08,65.08,114847.0,52.249,52.273,52.1608,52.1608,114847.0
2016-03-02 12:00:00,65.08,65.22,65.01,65.18,145937.0,52.1608,52.273,52.1047,52.241,145937.0
2016-03-02 12:30:00,65.18,65.38,65.18,65.38,148038.0,52.241,52.4013,52.241,52.4013,148038.0
2016-03-02 13:00:00,65.39,65.6,65.36,65.56,101716.0,52.4093,52.5776,52.3852,52.5455,101716.0
2016-03-02 13:30:00,65.56,65.69,65.5,65.52,290206.0,52.5455,52.6497,52.4974,52.5135,290206.0
2016-03-02 14:00:00,65.53,65.6,65.37,65.41,200662.0,52.5215,52.5776,52.3933,52.4253,200662.0
2016-03-02 14:30:00,65.41,65.61,65.38,65.58,172149.0,52.4253,52.5856,52.4013,52.5616,172149.0
2016-03-02 15:00:00,65.57,65.61,65.48,65.5,304283.0,52.5536,52.5856,52.4814,52.4974,304283.0
2016-03-02 15:30:00,65.5,65.79,65.46,65.78,610653.0,52.4974,52.7299,52.4654,52.7219,610653.0
2016-03-03 09:30:00,66.0,66.0,65.37,65.44,202395.0,52.8982,52.8982,52.3933,52.4494,202395.0
2016-03-03 10:00:00,65.47,65.74,65.42,65.71,214718.0,52.4734,52.6898,52.4333,52.6658,214718.0
2016-03-03 10:30:00,65.71,65.98,65.63,65.84,216299.0,52.6658,52.8822,52.6016,52.77,216299.0
2016-03-03 11:00:00,65.84,65.97,65.77,65.77,237211.0,52.77,52.8741,52.7139,52.7139,237211.0
2016-03-03 11:30:00,65.76,65.8,65.67,65.77,124784.0,52.7058,52.7379,52.6337,52.7139,124784.0
2016-03-03 12:00:00,65.77,65.79,65.69,65.75,148593.0,52.7139,52.7299,52.6497,52.6978,148593.0
2016-03-03 12:30:00,65.75,65.77,65.55,65.59,120821.0,52.6978,52.7139,52.5375,52.5696,120821.0
2016-03-03 13:00:00,65.6,65.66,65.52,65.53,132254.0,52.5776,52.6257,52.5135,52.5215,132254.0
2016-03-03 13:30:00,65.55,65.78,65.54,65.75,169880.0,52.5375,52.7219,52.5295,52.6978,169880.0
2016-03-03 14:00:00,65.75,65.96,65.73,65.94,175948.0,52.6978,52.8661,52.6818,52.8501,175948.0
2016-03-03 14:30:00,65.94,65.94,65.74,65.81,210857.0,52.8501,52.8501,52.6898,52.7459,210857.0
2016-03-03 15:00:00,65.8,65.92,65.79,65.9,184366.0,52.7379,52.8341,52.7299,52.818,184366.0
2016-03-03 15:30:00,65.9,66.09,65.87,66.02,275001.0,52.818,52.9703,52.794,52.9142,275001.0
2016-03-04 09:30:00,65.36,65.52,64.4,64.69,451738.0,52.3852,52.5135,51.6158,51.8482,451738.0
2016-03-04 10:00:00,64.69,64.82,64.38,64.78,360582.0,51.8482,51.9524,51.5998,51.9204,360582.0
2016-03-04 10:30:00,64.79,64.89,64.71,64.73,237132.0,51.9284,52.0085,51.8643,51.8803,237132.0
2016-03-04 11:00:00,64.74,64.94,64.61,64.63,235568.0,51.8883,52.0486,51.7841,51.8002,235568.0
2016-03-04 11:30:00,64.63,64.78,64.5,64.51,177556.0,51.8002,51.9204,51.696,51.704,177556.0
2016-03-04 12:00:00,64.53,64.69,64.5,64.68,181058.0,51.72,51.8482,51.696,51.8402,181058.0
2016-03-04 12:30:00,64.69,64.81,64.68,64.71,196137.0,51.8482,51.9444,51.8402,51.8643,196137.0
2016-03-04 13:00:00,64.72,64.75,64.68,64.75,196633.0,51.8723,51.8963,51.8402,51.8963,196633.0
2016-03-04 13:30:00,64.75,64.75,64.67,64.72,194898.0,51.8963,51.8963,51.8322,51.8723,194898.0
2016-03-04 14:00:00,64.72,65.11,64.71,65.08,303425.0,51.8723,52.1849,51.8643,52.1608,303425.0
2016-03-04 14:30:00,65.07,65.08,64.66,64.74,187668.0,52.1528,52.1608,51.8242,51.8883,187668.0
2016-03-04 15:00:00,64.74,64.83,64.59,64.83,223430.0,51.8883,51.9605,51.7681,51.9605,223430.0
2016-03-04 15:30:00,64.83,65.04,64.83,65.0,553309.0,51.9605,52.1288,51.9605,52.0967,553309.0
2016-03-07 09:30:00,64.71,65.07,64.39,64.78,231386.0,51.8643,52.1528,51.6078,51.9204,231386.0
2016-03-07 10:00:00,64.77,65.06,64.7,64.9,215419.0,51.9124,52.1448,51.8563,52.0166,215419.0
2016-03-07 10:30:00,64.91,65.25,64.79,65.19,223053.0,52.0246,52.2971,51.9284,52.249,223053.0
2016-03-07 11:00:00,65.18,65.6,65.11,65.52,147652.0,52.241,52.5776,52.1849,52.5135,147652.0
2016-03-07 11:30:00,65.52,65.9,65.46,65.73,196223.0,52.5135,52.818,52.4654,52.6818,196223.0
2016-03-07 12:00:00,65.75,65.75,65.58,65.6,129474.0,52.6978,52.6978,52.5616,52.5776,129474.0
2016-03-07 12:30:00,65.6,65.77,65.55,65.76,106820.0,52.5776,52.7139,52.5375,52.7058,106820.0
2016-03-07 13:00:00,65.76,65.95,65.72,65.72,106165.0,52.7058,52.8581,52.6738,52.6738,106165.0
2016-03-07 13:30:00,65.71,65.71,65.54,65.64,103275.0,52.6658,52.6658,52.5295,52.6097,103275.0
2016-03-07 14:00:00,65.65,65.78,65.55,65.65,159954.0,52.6177,52.7219,52.5375,52.6177,159954.0
2016-03-07 14:30:00,65.65,65.84,65.54,65.73,259094.0,52.6177,52.77,52.5295,52.6818,259094.0
2016-03-07 15:00:00,65.73,65.76,65.63,65.72,197430.0,52.6818,52.7058,52.6016,52.6738,197430.0
2016-03-07 15:30:00,65.72,65.84,65.55,65.67,410492.0,52.6738,52.77,52.5375,52.6337,410492.0
2016-03-08 09:30:00,65.5,65.89,65.13,65.87,318023.0,52.4974,52.81,52.2009,52.794,318023.0
2016-03-08 10:00:00,65.86,66.12,65.66,65.81,217036.0,52.786,52.9944,52.6257,52.7459,217036.0
2016-03-08 10:30:00,65.8,66.01,65.65,65.79,193305.0,52.7379,52.9062,52.6177,52.7299,193305.0
2016-03-08 11:00:00,65.8,65.9,65.54,65.77,191745.0,52.7379,52.818,52.5295,52.7139,191745.0
2016-03-08 11:30:00,65.77,66.02,65.77,65.95,227195.0,52.7139,52.9142,52.7139,52.8581,227195.0
2016-03-08 12:00:00,65.95,66.14,65.92,66.0,166586.0,52.8581,53.0104,52.8341,52.8982,166586.0
2016-03-08 12:30:00,66.01,66.01,65.8,65.95,113182.0,52.9062,52.9062,52.7379,52.8581,113182.0
2016-03-08 13:00:00,65.94,66.01,65.71,65.72,218281.0,52.8501,52.9062,52.6658,52.6738,218281.0
2016-03-08 13:30:00,65.73,65.84,65.71,65.73,142106.0,52.6818,52.77,52.6658,52.6818,142106.0
2016-03-08 14:00:00,65.73,65.83,65.47,65.5,151878.0,52.6818,52.7619,52.4734,52.4974,151878.0
2016-03-08 14:30:00,65.51,65.59,65.46,65.51,183961.0,52.5055,52.5696,52.4654,52.5055,183961.0
2016-03-08 15:00:00,65.5,65.63,65.47,65.51,163062.0,52.4974,52.6016,52.4734,52.5055,163062.0
2016-03-08 15:30:00,65.51,65.52,65.35,65.45,526032.0,52.5055,52.5135,52.3772,52.4574,526032.0
2016-03-09 09:30:00,65.68,66.26,65.47,66.19,189065.0,52.6417,53.1066,52.4734,53.0505,189065.0
2016-03-09 10:00:00,66.18,66.25,65.95,66.11,145363.0,53.0425,53.0986,52.8581,52.9864,145363.0
2016-03-09 10:30:00,66.12,66.25,65.99,66.09,185927.0,52.9944,53.0986,52.8902,52.9703,185927.0
2016-03-09 11:00:00,66.09,66.4,65.99,66.34,157529.0,52.9703,53.2188,52.8902,53.1707,157529.0
2016-03-09 11:30:00,66.35,66.82,66.33,66.67,635131.0,53.1787,53.5554,53.1627,53.4352,635131.0
2016-03-09 12:00:00,66.66,66.67,65.93,65.96,615964.0,53.4272,53.4352,52.8421,52.8661,615964.0
2016-03-09 12:30:00,65.96,65.98,65.72,65.92,263323.0,52.8661,52.8822,52.6738,52.8341,263323.0
2016-03-09 13:00:00,65.91,66.05,65.81,65.85,159761.0,52.8261,52.9383,52.7459,52.778,159761.0
2016-03-09 13:30:00,65.84,66.17,65.79,66.14,259523.0,52.77,53.0344,52.7299,53.0104,259523.0
2016-03-09 14:00:00,66.15,66.15,65.8,65.86,237816.0,53.0184,53.0184,52.7379,52.786,237816.0
2016-03-09 14:30:00,65.86,66.07,65.8,65.98,253710.0,52.786,52.9543,52.7379,52.8822,253710.0
2016-03-09 15:00:00,65.97,66.0,65.86,65.94,302820.0,52.8741,52.8982,52.786,52.8501,302820.0
2016-03-09 15:30:00,65.94,66.08,65.93,66.07,522346.0,52.8501,52.9623,52.8421,52.9543,522346.0
2016-03-10 09:30:00,66.17,66.67,66.08,66.47,199048.0,53.0344,53.4352,52.9623,53.2749,199048.0
2016-03-10 10:00:00,66.46,66.71,66.3,66.51,296235.0,53.2669,53.4672,53.1386,53.307,296235.0
2016-03-10 10:30:00,66.51,66.51,66.07,66.14,203274.0,53.307,53.307,52.9543,53.0104,203274.0
2016-03-10 11:00:00,66.14,66.24,66.05,66.18,313643.0,53.0104,53.0906,52.9383,53.0425,313643.0
2016-03-10 11:30:00,66.19,66.53,66.08,66.41,194106.0,53.0505,53.323,52.9623,53.2268,194106.0
2016-03-10 12:00:00,66.41,66.49,66.16,66.25,156335.0,53.2268,53.2909,53.0264,53.0986,156335.0
2016-03-10 12:30:00,66.25,66.45,66.17,66.4,131015.0,53.0986,53.2589,53.0344,53.2188,131015.0
2016-03-10 13:00:00,66.4,66.44,66.19,66.4,131052.0,53.2188,53.2508,53.0505,53.2188,131052.0
2016-03-10 13:30:00,66.41,66.56,66.34,66.46,210709.0,53.2268,53.347,53.1707,53.2669,210709.0
2016-03-10 14:00:00,66.47,66.59,66.34,66.58,173783.0,53.2749,53.3711,53.1707,53.3631,173783.0
2016-03-10 14:30:00,66.58,66.71,66.47,66.67,171157.0,53.3631,53.4672,53.2749,53.4352,171157.0
2016-03-10 15:00:00,66.68,66.78,66.52,66.76,171152.0,53.4432,53.5234,53.315,53.5073,171152.0
2016-03-10 15:30:00,66.76,66.76,66.54,66.66,389796.0,53.5073,53.5073,53.331,53.4272,389796.0
2016-03-11 09:30:00,67.14,67.43,66.69,66.7,158864.0,53.8119,54.0443,53.4512,53.4592,158864.0
2016-03-11 10:00:00,66.71,67.53,66.59,67.46,453989.0,53.4672,54.1245,53.3711,54.0684,453989.0
2016-03-11 10:30:00,67.5,67.62,67.26,67.31,333817.0,54.1004,54.1966,53.9081,53.9481,333817.0
2016-03-11 11:00:00,67.31,67.46,67.25,67.4,174976.0,53.9481,54.0684,53.9001,54.0203,174976.0
2016-03-11 11:30:00,67.41,67.48,67.12,67.31,204701.0,54.0283,54.0844,53.7959,53.9481,204701.0
2016-03-11 12:00:00,67.31,67.38,67.25,67.3,145309.0,53.9481,54.0042,53.9001,53.9401,145309.0
2016-03-11 12:30:00,67.31,67.46,67.28,67.45,163329.0,53.9481,54.0684,53.9241,54.0604,163329.0
2016-03-11 13:00:00,67.45,67.46,67.29,67.3,153057.0,54.0604,54.0684,53.9321,53.9401,153057.0
2016-03-11 13:30:00,67.3,67.5,67.29,67.49,225545.0,53.9401,54.1004,53.9321,54.0924,225545.0
2016-03-11 14:00:00,67.5,67.58,67.36,67.5,127190.0,54.1004,54.1645,53.9882,54.1004,127190.0
2016-03-11 14:30:00,67.51,67.54,67.4,67.45,140576.0,54.1084,54.1325,54.0203,54.0604,140576.0
2016-03-11 15:00:00,67.45,67.62,67.44,67.51,242515.0,54.0604,54.1966,54.0523,54.1084,242515.0
2016-03-11 15:30:00,67.51,67.71,67.43,67.7,739982.0,54.1084,54.2687,54.0443,54.2607,739982.0
2016-03-14 09:30:00,67.26,67.62,67.24,67.32,155075.0,53.9081,54.1966,53.892,53.9562,155075.0
2016-03-14 10:00:00,67.32,67.38,67.2,67.33,239225.0,53.9562,54.0042,53.86,53.9642,239225.0
2016-03-14 10:30:00,67.34,67.38,67.32,67.35,237573.0,53.9722,54.0042,53.9562,53.9802,237573.0
2016-03-14 11:00:00,67.35,67.43,67.21,67.36,238267.0,53.9802,54.0443,53.868,53.9882,238267.0
2016-03-14 11:30:00,67.36,67.36,67.25,67.29,104998.0,53.9882,53.9882,53.9001,53.9321,104998.0
2016-03-14 12:00:00,67.3,67.37,67.22,67.32,100075.0,53.9401,53.9962,53.876,53.9562,100075.0
2016-03-14 12:30:00,67.31,67.31,67.14,67.18,71623.0,53.9481,53.9481,53.8119,53.8439,71623.0
2016-03-14 13:00:00,67.18,67.24,66.98,67.0,83014.0,53.8439,53.892,53.6837,53.6997,83014.0
2016-03-14 13:30:00,67.0,67.12,66.99,67.08,81898.0,53.6997,53.7959,53.6917,53.7638,81898.0
2016-03-14 14:00:00,67.08,67.12,67.01,67.09,86630.0,53.7638,53.7959,53.7077,53.7718,86630.0
2016-03-14 14:30:00,67.09,67.15,67.05,67.06,102317.0,53.7718,53.8199,53.7398,53.7478,102317.0
2016-03-14 15:00:00,67.05,67.13,67.04,67.1,123869.0,53.7398,53.8039,53.7317,53.7798,123869.0
2016-03-14 15:30:00,67.1,67.32,67.08,67.21,458900.0,53.7798,53.9562,53.7638,53.868,458900.0
2016-03-15 09:30:00,66.98,67.2,66.83,66.91,166445.0,53.6837,53.86,53.5634,53.6275,166445.0
2016-03-15 10:00:00,66.93,67.11,66.92,67.03,229030.0,53.6436,53.7878,53.6356,53.7237,229030.0
2016-03-15 10:30:00,67.03,67.12,66.93,66.96,180640.0,53.7237,53.7959,53.6436,53.6676,180640.0
2016-03-15 11:00:00,66.97,67.02,66.91,66.95,94215.0,53.6756,53.7157,53.6275,53.6596,94215.0
2016-03-15 11:30:00,66.95,66.97,66.73,66.79,143778.0,53.6596,53.6756,53.4833,53.5314,143778.0
2016-03-15 12:00:00,66.8,67.01,66.78,66.95,92824.0,53.5394,53.7077,53.5234,53.6596,92824.0
2016-03-15 12:30:00,66.95,67.01,66.93,66.94,73121.0,53.6596,53.7077,53.6436,53.6516,73121.0
2016-03-15 13:00:00,66.95,66.99,66.9,66.95,76556.0,53.6596,53.6917,53.6195,53.6596,76556.0
2016-03-15 13:30:00,66.95,67.0,66.84,66.87,129959.0,53.6596,53.6997,53.5714,53.5955,129959.0
2016-03-15 14:00:00,66.87,66.98,66.84,66.89,122111.0,53.5955,53.6837,53.5714,53.6115,122111.0
2016-03-15 14:30:00,66.89,66.92,66.8,66.89,124921.0,53.6115,53.6356,53.5394,53.6115,124921.0
2016-03-15 15:00:00,66.9,66.98,66.86,66.94,131171.0,53.6195,53.6837,53.5875,53.6516,131171.0
2016-03-15 15:30:00,66.94,66.95,66.64,66.66,429963.0,53.6516,53.6596,53.4111,53.4272,429963.0
2016-03-16 09:30:00,66.64,66.64,65.88,66.35,157716.0,53.4111,53.4111,52.802,53.1787,157716.0
2016-03-16 10:00:00,66.35,66.39,66.16,66.19,145343.0,53.1787,53.2108,53.0264,53.0505,145343.0
2016-03-16 10:30:00,66.2,66.58,66.19,66.51,122108.0,53.0585,53.3631,53.0505,53.307,122108.0
2016-03-16 11:00:00,66.51,66.69,66.46,66.68,121811.0,53.307,53.4512,53.2669,53.4432,121811.0
2016-03-16 11:30:00,66.69,66.9,66.6,66.9,113384.0,53.4512,53.6195,53.3791,53.6195,113384.0
2016-03-16 12:00:00,66.89,66.97,66.83,66.86,79241.0,53.6115,53.6756,53.5634,53.5875,79241.0
2016-03-16 12:30:00,66.86,66.94,66.76,66.77,59341.0,53.5875,53.6516,53.5073,53.5153,59341.0
2016-03-16 13:00:00,66.76,66.77,66.59,66.66,78234.0,53.5073,53.5153,53.3711,53.4272,78234.0
2016-03-16 13:30:00,66.66,66.81,66.59,66.8,121180.0,53.4272,53.5474,53.3711,53.5394,121180.0
2016-03-16 14:00:00,66.81,67.27,66.8,67.15,245212.0,53.5474,53.9161,53.5394,53.8199,245212.0
2016-03-16 14:30:00,67.13,67.21,66.97,67.02,180485.0,53.8039,53.868,53.6756,53.7157,180485.0
2016-03-16 15:00:00,67.01,67.12,66.91,67.03,207258.0,53.7077,53.7959,53.6275,53.7237,207258.0
2016-03-16 15:30:00,67.04,67.09,66.98,67.05,431623.0,53.7317,53.7718,53.6837,53.7398,431623.0
2016-03-17 09:30:00,67.35,67.73,67.23,67.5,327854.0,53.9802,54.2848,53.884,54.1004,327854.0
2016-03-17 10:00:00,67.5,67.5,67.22,67.33,172491.0,54.1004,54.1004,53.876,53.9642,172491.0
2016-03-17 10:30:00,67.33,67.41,67.21,67.23,93103.0,53.9642,54.0283,53.868,53.884,93103.0
2016-03-17 11:00:00,67.24,67.36,67.11,67.24,90130.0,53.892,53.9882,53.7878,53.892,90130.0
2016-03-17 11:30:00,67.26,67.41,67.22,67.27,118285.0,53.9081,54.0283,53.876,53.9161,118285.0
2016-03-17 12:00:00,67.27,67.37,67.18,67.33,79532.0,53.9161,53.9962,53.8439,53.9642,79532.0
2016-03-17 12:30:00,67.34,67.46,67.3,67.36,92614.0,53.9722,54.0684,53.9401,53.9882,92614.0
2016-03-17 13:00:00,67.36,67.37,67.13,67.15,96344.0,53.9882,53.9962,53.8039,53.8199,96344.0
2016-03-17 13:30:00,67.15,67.26,67.09,67.15,131387.0,53.8199,53.9081,53.7718,53.8199,131387.0
2016-03-17 14:00:00,67.15,67.38,67.14,67.24,151203.0,53.8199,54.0042,53.8119,53.892,151203.0
2016-03-17 14:30:00,67.24,67.34,67.21,67.26,116639.0,53.892,53.9722,53.868,53.9081,116639.0
2016-03-17 15:00:00,67.27,67.37,67.26,67.36,172162.0,53.9161,53.9962,53.9081,53.9882,172162.0
2016-03-17 15:30:00,67.36,67.41,67.19,67.22,306143.0,53.9882,54.0283,53.852,53.876,306143.0
2016-03-18 09:30:00,67.2,67.32,66.65,66.73,608533.0,53.86,53.9562,53.4192,53.4833,608533.0
2016-03-18 10:00:00,66.73,67.07,66.62,67.07,130872.0,53.4833,53.7558,53.3951,53.7558,130872.0
2016-03-18 10:30:00,67.06,67.5,67.06,67.45,181495.0,53.7478,54.1004,53.7478,54.0604,181495.0
2016-03-18 11:00:00,67.45,67.6,67.44,67.46,266892.0,54.0604,54.1806,54.0523,54.0684,266892.0
2016-03-18 11:30:00,67.45,67.51,67.4,67.48,155823.0,54.0604,54.1084,54.0203,54.0844,155823.0
2016-03-18 12:00:00,67.48,67.56,67.41,67.44,130265.0,54.0844,54.1485,54.0283,54.0523,130265.0
2016-03-18 12:30:00,67.44,67.5,67.28,67.31,69151.0,54.0523,54.1004,53.9241,53.9481,69151.0
2016-03-18 13:00:00,67.31,67.37,67.16,67.18,132443.0,53.9481,53.9962,53.8279,53.8439,132443.0
2016-03-18 13:30:00,67.17,67.18,66.98,67.06,133123.0,53.8359,53.8439,53.6837,53.7478,133123.0
2016-03-18 14:00:00,67.06,67.25,67.06,67.16,133135.0,53.7478,53.9001,53.7478,53.8279,133135.0
2016-03-18 14:30:00,67.16,67.2,67.03,67.2,110835.0,53.8279,53.86,53.7237,53.86,110835.0
2016-03-18 15:00:00,67.2,67.4,67.19,67.34,125078.0,53.86,54.0203,53.852,53.9722,125078.0
2016-03-18 15:30:00,67.34,67.36,67.16,67.2,304790.0,53.9722,53.9882,53.8279,53.86,304790.0
2016-03-21 09:30:00,66.69,66.88,66.59,66.69,163053.0,53.4512,53.6035,53.3711,53.4512,163053.0
2016-03-21 10:00:00,66.71,66.83,66.54,66.56,208027.0,53.4672,53.5634,53.331,53.347,208027.0
2016-03-21 10:30:00,66.55,66.63,66.36,66.36,147022.0,53.339,53.4031,53.1867,53.1867,147022.0
2016-03-21 11:00:00,66.35,66.65,66.32,66.58,143173.0,53.1787,53.4192,53.1547,53.3631,143173.0
2016-03-21 11:30:00,66.59,66.78,66.58,66.77,146305.0,53.3711,53.5234,53.3631,53.5153,146305.0
2016-03-21 12:00:00,66.77,66.85,66.74,66.74,129871.0,53.5153,53.5795,53.4913,53.4913,129871.0
2016-03-21 12:30:00,66.75,66.76,66.62,66.7,85199.0,53.4993,53.5073,53.3951,53.4592,85199.0
2016-03-21 13:00:00,66.7,66.71,66.56,66.69,121236.0,53.4592,53.4672,53.347,53.4512,121236.0
2016-03-21 13:30:00,66.7,66.81,66.68,66.76,161521.0,53.4592,53.5474,53.4432,53.5073,161521.0
2016-03-21 14:00:00,66.77,66.82,66.65,66.76,117903.0,53.5153,53.5554,53.4192,53.5073,117903.0
2016-03-21 14:30:00,66.76,66.85,66.67,66.8,117816.0,53.5073,53.5795,53.4352,53.5394,117816.0
2016-03-21 15:00:00,66.8,66.81,66.7,66.81,146837.0,53.5394,53.5474,53.4592,53.5474,146837.0
2016-03-21 15:30:00,66.81,66.81,66.57,66.75,622562.0,53.5474,53.5474,53.355,53.4993,622562.0
2016-03-22 09:30:00,66.71,66.93,66.11,66.51,243498.0,53.4672,53.6436,52.9864,53.307,243498.0
2016-03-22 10:00:00,66.51,66.89,66.48,66.77,137258.0,53.307,53.6115,53.2829,53.5153,137258.0
2016-03-22 10:30:00,66.77,66.82,66.63,66.69,124403.0,53.5153,53.5554,53.4031,53.4512,124403.0
2016-03-22 11:00:00,66.7,66.72,66.39,66.42,156091.0,53.4592,53.4753,53.2108,53.2348,156091.0
2016-03-22 11:30:00,66.42,66.56,66.41,66.5,125956.0,53.2348,53.347,53.2268,53.2989,125956.0
2016-03-22 12:00:00,66.5,66.73,66.49,66.73,110457.0,53.2989,53.4833,53.2909,53.4833,110457.0
2016-03-22 12:30:00,66.71,66.99,66.6,66.99,130640.0,53.4672,53.6917,53.3791,53.6917,130640.0
2016-03-22 13:00:00,66.97,67.18,66.96,67.16,116848.0,53.6756,53.8439,53.6676,53.8279,116848.0
2016-03-22 13:30:00,67.16,67.22,66.99,66.99,151413.0,53.8279,53.876,53.6917,53.6917,151413.0
2016-03-22 14:00:00,67.0,67.01,66.91,66.92,117724.0,53.6997,53.7077,53.6275,53.6356,117724.0
2016-03-22 14:30:00,66.91,66.95,66.79,66.79,121274.0,53.6275,53.6596,53.5314,53.5314,121274.0
2016-03-22 15:00:00,66.8,66.85,66.66,66.68,293401.0,53.5394,53.5795,53.4272,53.4432,293401.0
2016-03-22 15:30:00,66.67,66.77,66.59,66.7,290532.0,53.4352,53.5153,53.3711,53.4592,290532.0
2016-03-23 09:30:00,66.86,67.18,66.38,66.56,157188.0,53.5875,53.8439,53.2028,53.347,157188.0
2016-03-23 10:00:00,66.57,67.19,66.57,67.12,142335.0,53.355,53.852,53.355,53.7959,142335.0
2016-03-23 10:30:00,67.12,67.27,67.11,67.21,132550.0,53.7959,53.9161,53.7878,53.868,132550.0
2016-03-23 11:00:00,67.21,67.4,67.18,67.22,203321.0,53.868,54.0203,53.8439,53.876,203321.0
2016-03-23 11:30:00,67.22,67.24,67.09,67.11,104883.0,53.876,53.892,53.7718,53.7878,104883.0
2016-03-23 12:00:00,67.12,67.29,67.09,67.21,135168.0,53.7959,53.9321,53.7718,53.868,135168.0
2016-03-23 12:30:00,67.22,67.23,67.11,67.15,97671.0,53.876,53.884,53.7878,53.8199,97671.0
2016-03-23 13:00:00,67.15,67.27,67.1,67.2,164390.0,53.8199,53.9161,53.7798,53.86,164390.0
2016-03-23 13:30:00,67.19,67.28,67.16,67.28,113756.0,53.852,53.9241,53.8279,53.9241,113756.0
2016-03-23 14:00:00,67.29,67.54,67.28,67.53,174320.0,53.9321,54.1325,53.9241,54.1245,174320.0
2016-03-23 14:30:00,67.54,67.62,67.42,67.52,139870.0,54.1325,54.1966,54.0363,54.1165,139870.0
2016-03-23 15:00:00,67.51,67.6,67.47,67.56,198703.0,54.1084,54.1806,54.0764,54.1485,198703.0
2016-03-23 15:30:00,67.55,67.58,67.44,67.44,364892.0,54.1405,54.1645,54.0523,54.0523,364892.0
2016-03-24 09:30:00,66.94,67.46,66.85,66.93,191829.0,53.6516,54.0684,53.5795,53.6436,191829.0
2016-03-24 10:00:00,66.92,67.31,66.9,67.24,116562.0,53.6356,53.9481,53.6195,53.892,116562.0
2016-03-24 10:30:00,67.25,67.26,66.8,66.84,125351.0,53.9001,53.9081,53.5394,53.5714,125351.0
2016-03-24 11:00:00,66.84,66.94,66.78,66.85,90066.0,53.5714,53.6516,53.5234,53.5795,90066.0
2016-03-24 11:30:00,66.85,66.94,66.71,66.73,88795.0,53.5795,53.6516,53.4672,53.4833,88795.0
2016-03-24 12:00:00,66.73,66.76,66.69,66.71,95909.0,53.4833,53.5073,53.4512,53.4672,95909.0
2016-03-24 12:30:00,66.71,66.71,66.58,66.59,77271.0,53.4672,53.4672,53.3631,53.3711,77271.0
2016-03-24 13:00:00,66.59,66.62,66.49,66.56,54338.0,53.3711,53.3951,53.2909,53.347,54338.0
2016-03-24 13:30:00,66.59,66.76,66.58,66.59,90039.0,53.3711,53.5073,53.3631,53.3711,90039.0
2016-03-24 14:00:00,66.6,66.76,66.51,66.75,92569.0,53.3791,53.5073,53.307,53.4993,92569.0
2016-03-24 14:30:00,66.76,66.76,66.62,66.7,105464.0,53.5073,53.5073,53.3951,53.4592,105464.0
2016-03-24 15:00:00,66.7,66.76,66.64,66.73,69346.0,53.4592,53.5073,53.4111,53.4833,69346.0
2016-03-24 15:30:00,66.73,66.92,66.72,66.89,267818.0,53.4833,53.6356,53.4753,53.6115,267818.0
2016-03-28 09:30:00,66.88,67.43,66.86,67.14,151484.0,53.6035,54.0443,53.5875,53.8119,151484.0
2016-03-28 10:00:00,67.13,67.26,67.1,67.15,106316.0,53.8039,53.9081,53.7798,53.8199,106316.0
2016-03-28 10:30:00,67.15,67.42,67.14,67.22,89072.0,53.8199,54.0363,53.8119,53.876,89072.0
2016-03-28 11:00:00,67.22,67.4,67.22,67.31,88267.0,53.876,54.0203,53.876,53.9481,88267.0
2016-03-28 11:30:00,67.32,67.49,67.32,67.44,72312.0,53.9562,54.0924,53.9562,54.0523,72312.0
2016-03-28 12:00:00,67.44,67.5,67.4,67.43,53077.0,54.0523,54.1004,54.0203,54.0443,53077.0
2016-03-28 12:30:00,67.43,67.49,67.36,67.42,71408.0,54.0443,54.0924,53.9882,54.0363,71408.0
2016-03-28 13:00:00,67.42,67.47,67.31,67.41,57479.0,54.0363,54.0764,53.9481,54.0283,57479.0
2016-03-28 13:30:00,67.42,67.42,67.29,67.35,63678.0,54.0363,54.0363,53.9321,53.9802,63678.0
2016-03-28 14:00:00,67.37,67.56,67.36,67.45,78589.0,53.9962,54.1485,53.9882,54.0604,78589.0
2016-03-28 14:30:00,67.44,67.52,67.39,67.46,64402.0,54.0523,54.1165,54.0123,54.0684,64402.0
2016-03-28 15:00:00,67.45,67.63,67.42,67.56,116361.0,54.0604,54.2046,54.0363,54.1485,116361.0
2016-03-28 15:30:00,67.57,67.61,67.41,67.47,244487.0,54.1565,54.1886,54.0283,54.0764,244487.0
2016-03-29 09:30:00,67.56,68.1,67.51,67.62,304925.0,54.1485,54.5813,54.1084,54.1966,304925.0
2016-03-29 10:00:00,67.63,67.89,67.52,67.75,175867.0,54.2046,54.413,54.1165,54.3008,175867.0
2016-03-29 10:30:00,67.76,67.93,67.75,67.86,152856.0,54.3088,54.4451,54.3008,54.389,152856.0
2016-03-29 11:00:00,67.87,67.9,67.54,67.57,110940.0,54.397,54.421,54.1325,54.1565,110940.0
2016-03-29 11:30:00,67.57,67.67,67.43,67.49,230617.0,54.1565,54.2367,54.0443,54.0924,230617.0
2016-03-29 12:00:00,67.5,67.61,67.29,67.6,101377.0,54.1004,54.1886,53.9321,54.1806,101377.0
2016-03-29 12:30:00,67.62,67.7,67.52,67.67,72666.0,54.1966,54.2607,54.1165,54.2367,72666.0
2016-03-29 13:00:00,67.68,67.72,67.53,67.58,83185.0,54.2447,54.2768,54.1245,54.1645,83185.0
2016-03-29 13:30:00,67.57,67.7,67.41,67.69,74778.0,54.1565,54.2607,54.0283,54.2527,74778.0
2016-03-29 14:00:00,67.69,67.88,67.68,67.88,128250.0,54.2527,54.405,54.2447,54.405,128250.0
2016-03-29 14:30:00,67.88,67.95,67.76,67.79,92493.0,54.405,54.4611,54.3088,54.3329,92493.0
2016-03-29 15:00:00,67.79,67.83,67.67,67.69,109695.0,54.3329,54.3649,54.2367,54.2527,109695.0
2016-03-29 15:30:00,67.7,67.7,67.63,67.68,271168.0,54.2607,54.2607,54.2046,54.2447,271168.0
2016-03-30 09:30:00,67.96,68.14,66.85,66.9,195157.0,54.4691,54.6134,53.5795,53.6195,195157.0
2016-03-30 10:00:00,66.91,67.08,66.78,67.07,157055.0,53.6275,53.7638,53.5234,53.7558,157055.0
2016-03-30 10:30:00,67.05,67.08,66.77,67.0,122611.0,53.7398,53.7638,53.5153,53.6997,122611.0
2016-03-30 11:00:00,67.0,67.23,66.98,67.09,118595.0,53.6997,53.884,53.6837,53.7718,118595.0
2016-03-30 11:30:00,67.1,67.15,67.05,67.13,126252.0,53.7798,53.8199,53.7398,53.8039,126252.0
2016-03-30 12:00:00,67.13,67.3,67.11,67.29,124267.0,53.8039,53.9401,53.7878,53.9321,124267.0
2016-03-30 12:30:00,67.3,67.42,67.22,67.39,91598.0,53.9401,54.0363,53.876,54.0123,91598.0
2016-03-30 13:00:00,67.39,67.47,67.32,67.36,93148.0,54.0123,54.0764,53.9562,53.9882,93148.0
2016-03-30 13:30:00,67.37,67.45,67.33,67.44,107867.0,53.9962,54.0604,53.9642,54.0523,107867.0
2016-03-30 14:00:00,67.43,67.64,67.43,67.64,106717.0,54.0443,54.2126,54.0443,54.2126,106717.0
2016-03-30 14:30:00,67.64,67.64,67.4,67.45,117564.0,54.2126,54.2126,54.0203,54.0604,117564.0
2016-03-30 15:00:00,67.45,67.6,67.45,67.59,101865.0,54.0604,54.1806,54.0604,54.1726,101865.0
2016-03-30 15:30:00,67.6,67.6,67.48,67.55,363187.0,54.1806,54.1806,54.0844,54.1405,363187.0
2016-03-31 09:30:00,67.64,67.67,66.99,67.23,186472.0,54.2126,54.2367,53.6917,53.884,186472.0
2016-03-31 10:00:00,67.21,67.4,67.09,67.14,150221.0,53.868,54.0203,53.7718,53.8119,150221.0
2016-03-31 10:30:00,67.14,67.35,67.11,67.16,119618.0,53.8119,53.9802,53.7878,53.8279,119618.0
2016-03-31 11:00:00,67.15,67.2,66.99,67.2,132411.0,53.8199,53.86,53.6917,53.86,132411.0
2016-03-31 11:30:00,67.2,67.23,67.03,67.17,89759.0,53.86,53.884,53.7237,53.8359,89759.0
2016-03-31 12:00:00,67.17,67.33,67.12,67.14,214855.0,53.8359,53.9642,53.7959,53.8119,214855.0
2016-03-31 12:30:00,67.16,67.17,66.88,66.98,182558.0,53.8279,53.8359,53.6035,53.6837,182558.0
2016-03-31 13:00:00,66.97,67.24,66.94,67.23,122533.0,53.6756,53.892,53.6516,53.884,122533.0
2016-03-31 13:30:00,67.24,67.24,66.91,67.0,134859.0,53.892,53.892,53.6275,53.6997,134859.0
2016-03-31 14:00:00,66.99,67.04,66.88,66.91,154826.0,53.6917,53.7317,53.6035,53.6275,154826.0
2016-03-31 14:30:00,66.89,66.9,66.66,66.67,183355.0,53.6115,53.6195,53.4272,53.4352,183355.0
2016-03-31 15:00:00,66.67,66.85,66.64,66.8,206667.0,53.4352,53.5795,53.4111,53.5394,206667.0
2016-03-31 15:30:00,66.79,66.83,66.61,66.67,500530.0,53.5314,53.5634,53.3871,53.4352,500530.0
2016-04-01 09:30:00,66.6,67.46,66.51,67.44,328959.0,53.3791,54.0684,53.307,54.0523,328959.0
2016-04-01 10:00:00,67.45,67.63,67.18,67.19,135208.0,54.0604,54.2046,53.8439,53.852,135208.0
2016-04-01 10:30:00,67.2,67.6,67.18,67.54,165473.0,53.86,54.1806,53.8439,54.1325,165473.0
2016-04-01 11:00:00,67.56,67.74,67.41,67.69,101331.0,54.1485,54.2928,54.0283,54.2527,101331.0
2016-04-01 11:30:00,67.67,67.79,67.5,67.63,97688.0,54.2367,54.3329,54.1004,54.2046,97688.0
2016-04-01 12:00:00,67.62,67.63,67.51,67.6,56166.0,54.1966,54.2046,54.1084,54.1806,56166.0
2016-04-01 12:30:00,67.59,67.83,67.57,67.76,74804.0,54.1726,54.3649,54.1565,54.3088,74804.0
2016-04-01 13:00:00,67.76,67.81,67.68,67.81,120099.0,54.3088,54.3489,54.2447,54.3489,120099.0
2016-04-01 13:30:00,67.81,67.86,67.72,67.83,152002.0,54.3489,54.389,54.2768,54.3649,152002.0
2016-04-01 14:00:00,67.83,67.97,67.81,67.87,104098.0,54.3649,54.4771,54.3489,54.397,104098.0
2016-04-01 14:30:00,67.87,68.03,67.85,67.93,134932.0,54.397,54.5252,54.3809,54.4451,134932.0
2016-04-01 15:00:00,67.93,67.98,67.86,67.96,130051.0,54.4451,54.4851,54.389,54.4691,130051.0
2016-04-01 15:30:00,67.97,68.17,67.96,68.08,385639.0,54.4771,54.6374,54.4691,54.5653,385639.0
2016-04-04 09:30:00,68.05,68.3,67.4,67.53,179460.0,54.5412,54.7416,54.0203,54.1245,179460.0
2016-04-04 10:00:00,67.53,67.64,67.25,67.48,173953.0,54.1245,54.2126,53.9001,54.0844,173953.0
2016-04-04 10:30:00,67.47,67.51,67.2,67.42,81242.0,54.0764,54.1084,53.86,54.0363,81242.0
2016-04-04 11:00:00,67.4,67.44,67.27,67.43,67625.0,54.0203,54.0523,53.9161,54.0443,67625.0
2016-04-04 11:30:00,67.44,67.63,67.42,67.57,117486.0,54.0523,54.2046,54.0363,54.1565,117486.0
2016-04-04 12:00:00,67.57,67.8,67.55,67.65,128348.0,54.1565,54.3409,54.1405,54.2206,128348.0
2016-04-04 12:30:00,67.66,67.76,67.61,67.68,63714.0,54.2287,54.3088,54.1886,54.2447,63714.0
2016-04-04 13:00:00,67.68,67.92,67.66,67.92,82121.0,54.2447,54.437,54.2287,54.437,82121.0
2016-04-04 13:30:00,67.92,67.93,67.59,67.62,111449.0,54.437,54.4451,54.1726,54.1966,111449.0
2016-04-04 14:00:00,67.62,67.83,67.52,67.83,91701.0,54.1966,54.3649,54.1165,54.3649,91701.0
2016-04-04 14:30:00,67.82,67.95,67.82,67.82,107353.0,54.3569,54.4611,54.3569,54.3569,107353.0
2016-04-04 15:00:00,67.82,67.87,67.67,67.68,109583.0,54.3569,54.397,54.2367,54.2447,109583.0
2016-04-04 15:30:00,67.68,67.78,67.58,67.77,274985.0,54.2447,54.3248,54.1645,54.3168,274985.0
2016-04-05 09:30:00,67.7,67.78,67.4,67.56,198992.0,54.2607,54.3248,54.0203,54.1485,198992.0
2016-04-05 10:00:00,67.55,67.58,67.26,67.35,144527.0,54.1405,54.1645,53.9081,53.9802,144527.0
2016-04-05 10:30:00,67.35,67.4,67.17,67.24,113370.0,53.9802,54.0203,53.8359,53.892,113370.0
2016-04-05 11:00:00,67.24,67.24,67.07,67.18,133898.0,53.892,53.892,53.7558,53.8439,133898.0
2016-04-05 11:30:00,67.19,67.21,67.05,67.15,154581.0,53.852,53.868,53.7398,53.8199,154581.0
2016-04-05 12:00:00,67.15,67.2,66.95,67.01,126447.0,53.8199,53.86,53.6596,53.7077,126447.0
2016-04-05 12:30:00,67.01,67.07,66.98,66.99,67064.0,53.7077,53.7558,53.6837,53.6917,67064.0
2016-04-05 13:00:00,66.98,67.15,66.94,67.15,88750.0,53.6837,53.8199,53.6516,53.8199,88750.0
2016-04-05 13:30:00,67.14,67.22,67.07,67.21,104226.0,53.8119,53.876,53.7558,53.868,104226.0
2016-04-05 14:00:00,67.22,67.38,67.17,67.3,144679.0,53.876,54.0042,53.8359,53.9401,144679.0
2016-04-05 14:30:00,67.31,67.37,67.18,67.29,191302.0,53.9481,53.9962,53.8439,53.9321,191302.0
2016-04-05 15:00:00,67.29,67.46,67.28,67.41,137747.0,53.9321,54.0684,53.9241,54.0283,137747.0
2016-04-05 15:30:00,67.41,67.47,67.34,67.46,353771.0,54.0283,54.0764,53.9722,54.0684,353771.0
2016-04-06 09:30:00,67.4,67.44,66.99,67.33,222608.0,54.0203,54.0523,53.6917,53.9642,222608.0
2016-04-06 10:00:00,67.34,67.36,67.22,67.35,139698.0,53.9722,53.9882,53.876,53.9802,139698.0
2016-04-06 10:30:00,67.36,67.47,67.34,67.43,129166.0,53.9882,54.0764,53.9722,54.0443,129166.0
2016-04-06 11:00:00,67.4,67.49,67.29,67.36,136876.0,54.0203,54.0924,53.9321,53.9882,136876.0
2016-04-06 11:30:00,67.37,67.61,67.36,67.61,77153.0,53.9962,54.1886,53.9882,54.1886,77153.0
2016-04-06 12:00:00,67.61,67.61,67.52,67.55,64698.0,54.1886,54.1886,54.1165,54.1405,64698.0
2016-04-06 12:30:00,67.55,67.73,67.5,67.72,102031.0,54.1405,54.2848,54.1004,54.2768,102031.0
2016-04-06 13:00:00,67.72,67.83,67.66,67.76,87677.0,54.2768,54.3649,54.2287,54.3088,87677.0
2016-04-06 13:30:00,67.75,67.86,67.72,67.73,76816.0,54.3008,54.389,54.2768,54.2848,76816.0
2016-04-06 14:00:00,67.74,67.85,67.65,67.79,109708.0,54.2928,54.3809,54.2206,54.3329,109708.0
2016-04-06 14:30:00,67.8,67.89,67.75,67.82,175095.0,54.3409,54.413,54.3008,54.3569,175095.0
2016-04-06 15:00:00,67.81,68.03,67.8,67.99,151081.0,54.3489,54.5252,54.3409,54.4932,151081.0
2016-04-06 15:30:00,68.0,68.04,67.9,68.03,271442.0,54.5012,54.5332,54.421,54.5252,271442.0
2016-04-07 09:30:00,67.78,68.13,67.69,68.06,107119.0,54.3248,54.6054,54.2527,54.5493,107119.0
2016-04-07 10:00:00,68.05,68.1,67.83,67.93,205139.0,54.5412,54.5813,54.3649,54.4451,205139.0
2016-04-07 10:30:00,67.95,68.2,67.92,68.13,127673.0,54.4611,54.6615,54.437,54.6054,127673.0
2016-04-07 11:00:00,68.13,68.15,67.9,68.0,98426.0,54.6054,54.6214,54.421,54.5012,98426.0
2016-04-07 11:30:00,67.99,68.23,67.99,68.16,47103.0,54.4932,54.6855,54.4932,54.6294,47103.0
2016-04-07 12:00:00,68.15,68.19,67.83,67.86,41380.0,54.6214,54.6535,54.3649,54.389,41380.0
2016-04-07 12:30:00,67.87,67.93,67.77,67.81,60043.0,54.397,54.4451,54.3168,54.3489,60043.0
2016-04-07 13:00:00,67.81,67.82,67.68,67.72,127157.0,54.3489,54.3569,54.2447,54.2768,127157.0
2016-04-07 13:30:00,67.71,67.83,67.69,67.72,82338.0,54.2687,54.3649,54.2527,54.2768,82338.0
2016-04-07 14:00:00,67.7,67.81,67.54,67.56,116081.0,54.2607,54.3489,54.1325,54.1485,116081.0
2016-04-07 14:30:00,67.57,67.72,67.57,67.64,95905.0,54.1565,54.2768,54.1565,54.2126,95905.0
2016-04-07 15:00:00,67.63,67.82,67.62,67.79,68425.0,54.2046,54.3569,54.1966,54.3329,68425.0
2016-04-07 15:30:00,67.8,67.86,67.68,67.84,190575.0,54.3409,54.389,54.2447,54.3729,190575.0
2016-04-08 09:30:00,67.72,68.01,67.53,67.99,102498.0,54.2768,54.5092,54.1245,54.4932,102498.0
2016-04-08 10:00:00,68.0,68.01,67.7,67.77,109228.0,54.5012,54.5092,54.2607,54.3168,109228.0
2016-04-08 10:30:00,67.77,67.77,67.49,67.66,118103.0,54.3168,54.3168,54.0924,54.2287,118103.0
2016-04-08 11:00:00,67.67,67.92,67.66,67.88,75042.0,54.2367,54.437,54.2287,54.405,75042.0
2016-04-08 11:30:00,67.87,67.95,67.69,67.8,67324.0,54.397,54.4611,54.2527,54.3409,67324.0
2016-04-08 12:00:00,67.8,68.01,67.8,67.99,78633.0,54.3409,54.5092,54.3409,54.4932,78633.0
2016-04-08 12:30:00,67.99,68.04,67.87,68.04,57166.0,54.4932,54.5332,54.397,54.5332,57166.0
2016-04-08 13:00:00,68.04,68.12,67.86,67.9,71240.0,54.5332,54.5973,54.389,54.421,71240.0
2016-04-08 13:30:00,67.9,68.16,67.88,68.06,86453.0,54.421,54.6294,54.405,54.5493,86453.0
2016-04-08 14:00:00,68.06,68.06,67.88,67.99,136741.0,54.5493,54.5493,54.405,54.4932,136741.0
2016-04-08 14:30:00,68.0,68.01,67.86,67.94,100258.0,54.5012,54.5092,54.389,54.4531,100258.0
2016-04-08 15:00:00,67.94,67.95,67.84,67.91,118986.0,54.4531,54.4611,54.3729,54.429,118986.0
2016-04-08 15:30:00,67.91,68.12,67.81,68.11,378552.0,54.429,54.5973,54.3489,54.5893,378552.0
2016-04-11 09:30:00,67.94,68.84,67.94,68.56,296863.0,54.4531,55.1744,54.4531,54.95,296863.0
2016-04-11 10:00:00,68.58,68.74,68.49,68.51,95620.0,54.966,55.0943,54.8939,54.9099,95620.0
2016-04-11 10:30:00,68.53,68.58,68.26,68.32,147996.0,54.926,54.966,54.7096,54.7576,147996.0
2016-04-11 11:00:00,68.33,68.37,68.15,68.28,148621.0,54.7657,54.7977,54.6214,54.7256,148621.0
2016-04-11 11:30:00,68.29,68.3,67.65,67.66,144670.0,54.7336,54.7416,54.2206,54.2287,144670.0
2016-04-11 12:00:00,67.67,67.81,67.62,67.67,173070.0,54.2367,54.3489,54.1966,54.2367,173070.0
2016-04-11 12:30:00,67.66,67.76,67.6,67.67,130986.0,54.2287,54.3088,54.1806,54.2367,130986.0
2016-04-11 13:00:00,67.67,67.83,67.65,67.77,90043.0,54.2367,54.3649,54.2206,54.3168,90043.0
2016-04-11 13:30:00,67.77,67.88,67.65,67.66,90473.0,54.3168,54.405,54.2206,54.2287,90473.0
2016-04-11 14:00:00,67.67,67.81,67.52,67.74,122386.0,54.2367,54.3489,54.1165,54.2928,122386.0
2016-04-11 14:30:00,67.74,67.83,67.71,67.72,86152.0,54.2928,54.3649,54.2687,54.2768,86152.0
2016-04-11 15:00:00,67.72,67.74,67.61,67.62,90229.0,54.2768,54.2928,54.1886,54.1966,90229.0
2016-04-11 15:30:00,67.63,67.66,67.42,67.44,260139.0,54.2046,54.2287,54.0363,54.0523,260139.0
2016-04-12 09:30:00,67.61,68.35,67.37,68.31,143215.0,54.1886,54.7817,53.9962,54.7496,143215.0
2016-04-12 10:00:00,68.3,68.42,68.08,68.08,132325.0,54.7416,54.8378,54.5653,54.5653,132325.0
2016-04-12 10:30:00,68.09,68.55,68.0,68.37,129341.0,54.5733,54.942,54.5012,54.7977,129341.0
2016-04-12 11:00:00,68.36,68.46,68.29,68.4,145213.0,54.7897,54.8699,54.7336,54.8218,145213.0
2016-04-12 11:30:00,68.41,68.51,68.33,68.33,139491.0,54.8298,54.9099,54.7657,54.7657,139491.0
2016-04-12 12:00:00,68.34,68.52,68.32,68.52,130358.0,54.7737,54.9179,54.7576,54.9179,130358.0
2016-04-12 12:30:00,68.52,68.82,68.51,68.8,167850.0,54.9179,55.1584,54.9099,55.1424,167850.0
2016-04-12 13:00:00,68.79,68.8,68.43,68.43,151402.0,55.1343,55.1424,54.8458,54.8458,151402.0
2016-04-12 13:30:00,68.43,68.46,68.3,68.41,118634.0,54.8458,54.8699,54.7416,54.8298,118634.0
2016-04-12 14:00:00,68.41,68.49,68.2,68.21,159416.0,54.8298,54.8939,54.6615,54.6695,159416.0
2016-04-12 14:30:00,68.21,68.31,68.11,68.13,184261.0,54.6695,54.7496,54.5893,54.6054,184261.0
2016-04-12 15:00:00,68.14,68.37,68.14,68.37,175598.0,54.6134,54.7977,54.6134,54.7977,175598.0
2016-04-12 15:30:00,68.37,68.44,68.26,68.37,301400.0,54.7977,54.8538,54.7096,54.7977,301400.0
2016-04-13 09:30:00,68.3,68.39,66.84,66.85,352739.0,54.7416,54.8137,53.5714,53.5795,352739.0
2016-04-13 10:00:00,66.84,66.99,66.54,66.72,295202.0,53.5714,53.6917,53.331,53.4753,295202.0
2016-04-13 10:30:00,66.73,66.8,66.26,66.34,259182.0,53.4833,53.5394,53.1066,53.1707,259182.0
2016-04-13 11:00:00,66.34,66.46,66.25,66.44,191019.0,53.1707,53.2669,53.0986,53.2508,191019.0
2016-04-13 11:30:00,66.45,66.47,66.18,66.28,214526.0,53.2589,53.2749,53.0425,53.1226,214526.0
2016-04-13 12:00:00,66.28,66.39,66.23,66.25,119441.0,53.1226,53.2108,53.0825,53.0986,119441.0
2016-04-13 12:30:00,66.25,66.32,66.15,66.18,98670.0,53.0986,53.1547,53.0184,53.0425,98670.0
2016-04-13 13:00:00,66.18,66.18,65.76,65.93,239234.0,53.0425,53.0425,52.7058,52.8421,239234.0
2016-04-13 13:30:00,65.94,66.12,65.83,65.85,116713.0,52.8501,52.9944,52.7619,52.778,116713.0
2016-04-13 14:00:00,65.86,65.87,65.6,65.64,197803.0,52.786,52.794,52.5776,52.6097,197803.0
2016-04-13 14:30:00,65.64,65.79,65.57,65.57,206084.0,52.6097,52.7299,52.5536,52.5536,206084.0
2016-04-13 15:00:00,65.57,65.91,65.56,65.87,213440.0,52.5536,52.8261,52.5455,52.794,213440.0
2016-04-13 15:30:00,65.87,65.87,65.58,65.63,743906.0,52.794,52.794,52.5616,52.6016,743906.0
2016-04-14 09:30:00,65.52,65.63,64.18,64.68,719384.0,52.5135,52.6016,51.4395,51.8402,719384.0
2016-04-14 10:00:00,64.66,64.99,64.53,64.74,220010.0,51.8242,52.0887,51.72,51.8883,220010.0
2016-04-14 10:30:00,64.77,65.03,64.71,64.98,138567.0,51.9124,52.1208,51.8643,52.0807,138567.0
2016-04-14 11:00:00,64.97,65.01,64.74,64.74,203370.0,52.0727,52.1047,51.8883,51.8883,203370.0
2016-04-14 11:30:00,64.76,65.08,64.71,65.02,188291.0,51.9043,52.1608,51.8643,52.1127,188291.0
2016-04-14 12:00:00,65.01,65.12,64.85,64.91,154110.0,52.1047,52.1929,51.9765,52.0246,154110.0
2016-04-14 12:30:00,64.93,65.23,64.92,65.22,103552.0,52.0406,52.281,52.0326,52.273,103552.0
2016-04-14 13:00:00,65.21,65.22,64.93,64.94,81165.0,52.265,52.273,52.0406,52.0486,81165.0
2016-04-14 13:30:00,64.93,64.99,64.62,64.78,175605.0,52.0406,52.0887,51.7921,51.9204,175605.0
2016-04-14 14:00:00,64.78,64.83,64.7,64.73,213770.0,51.9204,51.9605,51.8563,51.8803,213770.0
2016-04-14 14:30:00,64.72,64.74,64.65,64.67,140869.0,51.8723,51.8883,51.8162,51.8322,140869.0
2016-04-14 15:00:00,64.67,64.8,64.67,64.8,167898.0,51.8322,51.9364,51.8322,51.9364,167898.0
2016-04-14 15:30:00,64.8,64.84,64.61,64.66,373001.0,51.9364,51.9685,51.7841,51.8242,373001.0
2016-04-15 09:30:00,64.6,65.57,64.53,65.19,356662.0,51.7761,52.5536,51.72,52.249,356662.0
2016-04-15 10:00:00,65.16,65.35,65.15,65.35,201607.0,52.2249,52.3772,52.2169,52.3772,201607.0
2016-04-15 10:30:00,65.36,65.72,65.25,65.53,108644.0,52.3852,52.6738,52.2971,52.5215,108644.0
2016-04-15 11:00:00,65.53,65.53,65.22,65.26,120366.0,52.5215,52.5215,52.273,52.3051,120366.0
2016-04-15 11:30:00,65.25,65.43,65.24,65.37,161428.0,52.2971,52.4413,52.2891,52.3933,161428.0
2016-04-15 12:00:00,65.37,65.55,65.35,65.54,275424.0,52.3933,52.5375,52.3772,52.5295,275424.0
2016-04-15 12:30:00,65.54,65.6,65.35,65.45,281357.0,52.5295,52.5776,52.3772,52.4574,281357.0
2016-04-15 13:00:00,65.45,65.55,65.06,65.1,396876.0,52.4574,52.5375,52.1448,52.1769,396876.0
2016-04-15 13:30:00,65.11,65.11,64.34,64.56,346197.0,52.1849,52.1849,51.5677,51.7441,346197.0
2016-04-15 14:00:00,64.56,65.15,64.51,65.13,251867.0,51.7441,52.2169,51.704,52.2009,251867.0
2016-04-15 14:30:00,65.14,65.24,65.11,65.24,172451.0,52.2089,52.2891,52.1849,52.2891,172451.0
2016-04-15 15:00:00,65.24,65.26,65.12,65.14,160320.0,52.2891,52.3051,52.1929,52.2089,160320.0
2016-04-15 15:30:00,65.15,65.35,65.07,65.33,557216.0,52.2169,52.3772,52.1528,52.3612,557216.0
2016-04-18 09:30:00,65.06,65.49,64.87,65.12,151315.0,52.1448,52.4894,51.9925,52.1929,151315.0
2016-04-18 10:00:00,65.12,65.58,65.04,65.55,177412.0,52.1929,52.5616,52.1288,52.5375,177412.0
2016-04-18 10:30:00,65.55,65.66,65.48,65.66,162068.0,52.5375,52.6257,52.4814,52.6257,162068.0
2016-04-18 11:00:00,65.66,65.7,65.49,65.64,110489.0,52.6257,52.6577,52.4894,52.6097,110489.0
2016-04-18 11:30:00,65.62,65.67,65.44,65.51,125923.0,52.5936,52.6337,52.4494,52.5055,125923.0
2016-04-18 12:00:00,65.51,65.78,65.51,65.76,92495.0,52.5055,52.7219,52.5055,52.7058,92495.0
2016-04-18 12:30:00,65.75,65.91,65.67,65.69,104970.0,52.6978,52.8261,52.6337,52.6497,104970.0
2016-04-18 13:00:00,65.7,65.72,65.56,65.66,141140.0,52.6577,52.6738,52.5455,52.6257,141140.0
2016-04-18 13:30:00,65.66,65.72,65.58,65.69,98955.0,52.6257,52.6738,52.5616,52.6497,98955.0
2016-04-18 14:00:00,65.69,65.86,65.63,65.69,134984.0,52.6497,52.786,52.6016,52.6497,134984.0
2016-04-18 14:30:00,65.68,65.87,65.68,65.82,205340.0,52.6417,52.794,52.6417,52.7539,205340.0
2016-04-18 15:00:00,65.83,65.83,65.64,65.72,139339.0,52.7619,52.7619,52.6097,52.6738,139339.0
2016-04-18 15:30:00,65.71,65.81,65.68,65.78,265554.0,52.6658,52.7459,52.6417,52.7219,265554.0
2016-04-19 09:30:00,66.09,66.25,65.53,65.72,156561.0,52.9703,53.0986,52.5215,52.6738,156561.0
2016-04-19 10:00:00,65.74,65.91,65.59,65.76,179805.0,52.6898,52.8261,52.5696,52.7058,179805.0
2016-04-19 10:30:00,65.78,65.88,65.68,65.76,127896.0,52.7219,52.802,52.6417,52.7058,127896.0
2016-04-19 11:00:00,65.77,65.77,65.43,65.58,87455.0,52.7139,52.7139,52.4413,52.5616,87455.0
2016-04-19 11:30:00,65.59,65.72,65.39,65.42,100945.0,52.5696,52.6738,52.4093,52.4333,100945.0
2016-04-19 12:00:00,65.43,65.46,65.23,65.24,72901.0,52.4413,52.4654,52.281,52.2891,72901.0
2016-04-19 12:30:00,65.24,65.5,65.2,65.49,56967.0,52.2891,52.4974,52.257,52.4894,56967.0
2016-04-19 13:00:00,65.48,65.55,65.39,65.52,48804.0,52.4814,52.5375,52.4093,52.5135,48804.0
2016-04-19 13:30:00,65.52,65.65,65.5,65.55,50359.0,52.5135,52.6177,52.4974,52.5375,50359.0
2016-04-19 14:00:00,65.56,65.57,65.33,65.38,82185.0,52.5455,52.5536,52.3612,52.4013,82185.0
2016-04-19 14:30:00,65.38,65.38,65.2,65.29,92996.0,52.4013,52.4013,52.257,52.3291,92996.0
2016-04-19 15:00:00,65.28,65.42,65.26,65.32,114191.0,52.3211,52.4333,52.3051,52.3532,114191.0
2016-04-19 15:30:00,65.32,65.35,65.16,65.31,285650.0,52.3532,52.3772,52.2249,52.3452,285650.0
2016-04-20 09:30:00,65.17,65.56,64.83,64.84,186693.0,52.233,52.5455,51.9605,51.9685,186693.0
2016-04-20 10:00:00,64.83,64.85,64.44,64.53,366282.0,51.9605,51.9765,51.6479,51.72,366282.0
2016-04-20 10:30:00,64.53,64.54,63.5,63.94,472836.0,51.72,51.728,50.8945,51.2471,472836.0
2016-04-20 11:00:00,63.94,64.27,63.86,64.12,301476.0,51.2471,51.5116,51.183,51.3914,301476.0
2016-04-20 11:30:00,64.13,64.13,63.89,63.91,216085.0,51.3994,51.3994,51.2071,51.2231,216085.0
2016-04-20 12:00:00,63.91,64.12,63.89,63.94,159384.0,51.2231,51.3914,51.2071,51.2471,159384.0
2016-04-20 12:30:00,63.94,64.02,63.86,63.97,170306.0,51.2471,51.3112,51.183,51.2712,170306.0
2016-04-20 13:00:00,63.98,64.04,63.92,64.0,151014.0,51.2792,51.3273,51.2311,51.2952,151014.0
2016-04-20 13:30:00,64.0,64.15,63.82,64.07,270293.0,51.2952,51.4154,51.151,51.3513,270293.0
2016-04-20 14:00:00,64.07,64.31,64.03,64.05,206511.0,51.3513,51.5437,51.3193,51.3353,206511.0
2016-04-20 14:30:00,64.05,64.18,63.94,63.96,157722.0,51.3353,51.4395,51.2471,51.2632,157722.0
2016-04-20 15:00:00,63.98,64.03,63.66,63.75,281588.0,51.2792,51.3193,51.0227,51.0948,281588.0
2016-04-20 15:30:00,63.75,63.81,63.55,63.66,523507.0,51.0948,51.1429,50.9345,51.0227,523507.0
2016-04-21 09:30:00,63.53,63.66,62.3,62.43,754904.0,50.9185,51.0227,49.9327,50.0369,754904.0
2016-04-21 10:00:00,62.42,63.08,62.32,62.95,443948.0,50.0289,50.5578,49.9487,50.4537,443948.0
2016-04-21 10:30:00,62.95,63.85,62.95,63.51,488095.0,50.4537,51.175,50.4537,50.9025,488095.0
2016-04-21 11:00:00,63.52,63.73,63.45,63.7,275798.0,50.9105,51.0788,50.8544,51.0548,275798.0
2016-04-21 11:30:00,63.7,63.71,63.41,63.63,211546.0,51.0548,51.0628,50.8223,50.9987,211546.0
2016-04-21 12:00:00,63.62,63.63,63.27,63.34,191525.0,50.9907,50.9987,50.7101,50.7662,191525.0
2016-04-21 12:30:00,63.34,63.47,63.29,63.4,175961.0,50.7662,50.8704,50.7262,50.8143,175961.0
2016-04-21 13:00:00,63.4,63.54,63.14,63.28,266571.0,50.8143,50.9265,50.6059,50.7181,266571.0
2016-04-21 13:30:00,63.28,63.29,63.07,63.12,195533.0,50.7181,50.7262,50.5498,50.5899,195533.0
2016-04-21 14:00:00,63.12,63.3,63.1,63.18,189979.0,50.5899,50.7342,50.5739,50.638,189979.0
2016-04-21 14:30:00,63.19,63.35,63.02,63.31,231099.0,50.646,50.7743,50.5098,50.7422,231099.0
2016-04-21 15:00:00,63.31,63.41,63.1,63.14,315397.0,50.7422,50.8223,50.5739,50.6059,315397.0
2016-04-21 15:30:00,63.13,63.16,62.88,62.95,615117.0,50.5979,50.622,50.3976,50.4537,615117.0
2016-04-22 09:30:00,63.03,63.37,62.63,62.7,236193.0,50.5178,50.7903,50.1972,50.2533,236193.0
2016-04-22 10:00:00,62.71,63.33,62.64,63.11,375634.0,50.2613,50.7582,50.2052,50.5819,375634.0
2016-04-22 10:30:00,63.12,63.14,62.53,62.6,290348.0,50.5899,50.6059,50.117,50.1731,290348.0
2016-04-22 11:00:00,62.6,62.95,62.56,62.79,228660.0,50.1731,50.4537,50.1411,50.3254,228660.0
2016-04-22 11:30:00,62.81,62.94,62.73,62.9,188099.0,50.3414,50.4456,50.2773,50.4136,188099.0
2016-04-22 12:00:00,62.91,62.99,62.7,62.72,155358.0,50.4216,50.4857,50.2533,50.2693,155358.0
2016-04-22 12:30:00,62.72,62.87,62.72,62.81,103992.0,50.2693,50.3895,50.2693,50.3414,103992.0
2016-04-22 13:00:00,62.82,62.96,62.8,62.84,131235.0,50.3495,50.4617,50.3334,50.3655,131235.0
2016-04-22 13:30:00,62.85,63.07,62.77,62.96,171114.0,50.3735,50.5498,50.3094,50.4617,171114.0
2016-04-22 14:00:00,62.96,63.32,62.95,63.31,125303.0,50.4617,50.7502,50.4537,50.7422,125303.0
2016-04-22 14:30:00,63.32,63.37,63.22,63.23,155766.0,50.7502,50.7903,50.6701,50.6781,155766.0
2016-04-22 15:00:00,63.23,63.24,63.07,63.21,218218.0,50.6781,50.6861,50.5498,50.662,218218.0
2016-04-22 15:30:00,63.21,63.21,63.01,63.08,511906.0,50.662,50.662,50.5017,50.5578,511906.0
2016-04-25 09:30:00,63.18,63.67,63.0,63.61,150161.0,50.638,51.0307,50.4937,50.9826,150161.0
2016-04-25 10:00:00,63.65,64.24,63.48,64.16,244516.0,51.0147,51.4876,50.8784,51.4235,244516.0
2016-04-25 10:30:00,64.2,64.62,64.15,64.45,277833.0,51.4555,51.7921,51.4154,51.6559,277833.0
2016-04-25 11:00:00,64.45,64.45,64.13,64.17,156273.0,51.6559,51.6559,51.3994,51.4315,156273.0
2016-04-25 11:30:00,64.17,64.25,63.96,64.07,231973.0,51.4315,51.4956,51.2632,51.3513,231973.0
2016-04-25 12:00:00,64.07,64.47,64.04,64.42,116792.0,51.3513,51.6719,51.3273,51.6318,116792.0
2016-04-25 12:30:00,64.42,64.61,64.35,64.49,105004.0,51.6318,51.7841,51.5757,51.6879,105004.0
2016-04-25 13:00:00,64.48,64.63,64.44,64.48,117702.0,51.6799,51.8002,51.6479,51.6799,117702.0
2016-04-25 13:30:00,64.49,64.57,64.37,64.56,127345.0,51.6879,51.7521,51.5918,51.7441,127345.0
2016-04-25 14:00:00,64.56,64.62,64.37,64.5,195866.0,51.7441,51.7921,51.5918,51.696,195866.0
2016-04-25 14:30:00,64.51,64.54,64.33,64.35,199708.0,51.704,51.728,51.5597,51.5757,199708.0
2016-04-25 15:00:00,64.35,64.35,64.12,64.19,244427.0,51.5757,51.5757,51.3914,51.4475,244427.0
2016-04-25 15:30:00,64.2,64.25,63.92,64.07,666023.0,51.4555,51.4956,51.2311,51.3513,666023.0
2016-04-26 09:30:00,64.19,65.08,64.13,64.89,205035.0,51.4475,52.1608,51.3994,52.0085,205035.0
2016-04-26 10:00:00,64.9,64.94,64.56,64.58,228255.0,52.0166,52.0486,51.7441,51.7601,228255.0
2016-04-26 10:30:00,64.58,64.65,64.43,64.59,128121.0,51.7601,51.8162,51.6399,51.7681,128121.0
2016-04-26 11:00:00,64.59,64.69,64.5,64.65,97846.0,51.7681,51.8482,51.696,51.8162,97846.0
2016-04-26 11:30:00,64.67,64.69,64.38,64.39,115556.0,51.8322,51.8482,51.5998,51.6078,115556.0
2016-04-26 12:00:00,64.39,64.45,64.24,64.39,114562.0,51.6078,51.6559,51.4876,51.6078,114562.0
2016-04-26 12:30:00,64.39,64.46,64.29,64.31,136300.0,51.6078,51.6639,51.5276,51.5437,136300.0
2016-04-26 13:00:00,64.31,64.32,64.07,64.22,141270.0,51.5437,51.5517,51.3513,51.4715,141270.0
2016-04-26 13:30:00,64.22,64.3,64.14,64.3,189799.0,51.4715,51.5357,51.4074,51.5357,189799.0
2016-04-26 14:00:00,64.3,64.47,64.24,64.44,289926.0,51.5357,51.6719,51.4876,51.6479,289926.0
2016-04-26 14:30:00,64.44,64.83,64.41,64.73,274411.0,51.6479,51.9605,51.6238,51.8803,274411.0
2016-04-26 15:00:00,64.72,64.81,64.7,64.78,261711.0,51.8723,51.9444,51.8563,51.9204,261711.0
2016-04-26 15:30:00,64.79,64.9,64.63,64.69,552732.0,51.9284,52.0166,51.8002,51.8482,552732.0
2016-04-27 09:30:00,64.78,65.47,64.77,65.15,145366.0,51.9204,52.4734,51.9124,52.2169,145366.0
2016-04-27 10:00:00,65.19,65.55,65.06,65.55,118327.0,52.249,52.5375,52.1448,52.5375,118327.0
2016-04-27 10:30:00,65.53,65.77,65.47,65.61,143754.0,52.5215,52.7139,52.4734,52.5856,143754.0
2016-04-27 11:00:00,65.63,65.68,65.41,65.63,88772.0,52.6016,52.6417,52.4253,52.6016,88772.0
2016-04-27 11:30:00,65.63,65.79,65.51,65.53,97222.0,52.6016,52.7299,52.5055,52.5215,97222.0
2016-04-27 12:00:00,65.53,65.53,65.26,65.32,81627.0,52.5215,52.5215,52.3051,52.3532,81627.0
2016-04-27 12:30:00,65.33,65.56,65.27,65.55,79473.0,52.3612,52.5455,52.3131,52.5375,79473.0
2016-04-27 13:00:00,65.55,65.56,65.04,65.11,89269.0,52.5375,52.5455,52.1288,52.1849,89269.0
2016-04-27 13:30:00,65.1,65.13,64.86,64.87,122152.0,52.1769,52.2009,51.9845,51.9925,122152.0
2016-04-27 14:00:00,64.85,65.34,64.75,65.29,137808.0,51.9765,52.3692,51.8963,52.3291,137808.0
2016-04-27 14:30:00,65.3,65.42,65.19,65.33,183978.0,52.3372,52.4333,52.249,52.3612,183978.0
2016-04-27 15:00:00,65.32,65.59,65.3,65.49,173815.0,52.3532,52.5696,52.3372,52.4894,173815.0
2016-04-27 15:30:00,65.5,65.63,65.3,65.34,302987.0,52.4974,52.6016,52.3372,52.3692,302987.0
2016-04-28 09:30:00,65.01,66.49,64.92,66.25,243517.0,52.1047,53.2909,52.0326,53.0986,243517.0
2016-04-28 10:00:00,66.26,66.57,66.2,66.43,182403.0,53.1066,53.355,53.0585,53.2428,182403.0
2016-04-28 10:30:00,66.44,66.51,66.2,66.22,208174.0,53.2508,53.307,53.0585,53.0745,208174.0
2016-04-28 11:00:00,66.22,66.29,66.09,66.09,330797.0,53.0745,53.1306,52.9703,52.9703,330797.0
2016-04-28 11:30:00,66.09,66.12,65.97,65.98,217417.0,52.9703,52.9944,52.8741,52.8822,217417.0
2016-04-28 12:00:00,65.99,66.0,65.8,65.82,82701.0,52.8902,52.8982,52.7379,52.7539,82701.0
2016-04-28 12:30:00,65.84,65.99,65.83,65.92,95482.0,52.77,52.8902,52.7619,52.8341,95482.0
2016-04-28 13:00:00,65.92,65.94,65.63,65.87,123527.0,52.8341,52.8501,52.6016,52.794,123527.0
2016-04-28 13:30:00,65.89,65.92,65.82,65.84,95874.0,52.81,52.8341,52.7539,52.77,95874.0
2016-04-28 14:00:00,65.84,65.84,65.65,65.75,121003.0,52.77,52.77,52.6177,52.6978,121003.0
2016-04-28 14:30:00,65.74,65.75,65.55,65.73,121382.0,52.6898,52.6978,52.5375,52.6818,121382.0
2016-04-28 15:00:00,65.74,65.79,65.58,65.59,184458.0,52.6898,52.7299,52.5616,52.5696,184458.0
2016-04-28 15:30:00,65.6,65.65,65.32,65.53,380013.0,52.5776,52.6177,52.3532,52.5215,380013.0
2016-04-29 09:30:00,65.29,66.03,65.22,66.02,163737.0,52.3291,52.9222,52.273,52.9142,163737.0
2016-04-29 10:00:00,66.04,66.09,65.23,65.49,170711.0,52.9303,52.9703,52.281,52.4894,170711.0
2016-04-29 10:30:00,65.5,65.85,65.46,65.53,155200.0,52.4974,52.778,52.4654,52.5215,155200.0
2016-04-29 11:00:00,65.54,65.95,65.48,65.83,111610.0,52.5295,52.8581,52.4814,52.7619,111610.0
2016-04-29 11:30:00,65.83,65.83,65.32,65.38,103873.0,52.7619,52.7619,52.3532,52.4013,103873.0
2016-04-29 12:00:00,65.38,65.56,65.37,65.45,105614.0,52.4013,52.5455,52.3933,52.4574,105614.0
2016-04-29 12:30:00,65.45,65.52,65.37,65.45,74481.0,52.4574,52.5135,52.3933,52.4574,74481.0
2016-04-29 13:00:00,65.45,65.57,65.4,65.55,75918.0,52.4574,52.5536,52.4173,52.5375,75918.0
2016-04-29 13:30:00,65.54,65.56,65.19,65.23,114402.0,52.5295,52.5455,52.249,52.281,114402.0
2016-04-29 14:00:00,65.24,65.27,65.03,65.22,217641.0,52.2891,52.3131,52.1208,52.273,217641.0
2016-04-29 14:30:00,65.22,65.37,65.15,65.31,131593.0,52.273,52.3933,52.2169,52.3452,131593.0
2016-04-29 15:00:00,65.31,65.56,65.26,65.55,165883.0,52.3452,52.5455,52.3051,52.5375,165883.0
2016-04-29 15:30:00,65.55,65.96,65.54,65.82,444721.0,52.5375,52.8661,52.5295,52.7539,444721.0
2016-05-02 09:30:00,65.99,66.82,65.82,66.61,295596.0,52.8902,53.5554,52.7539,53.3871,295596.0
2016-05-02 10:00:00,66.63,67.02,66.53,67.0,324717.0,53.4031,53.7157,53.323,53.6997,324717.0
2016-05-02 10:30:00,67.01,67.09,66.61,66.64,167719.0,53.7077,53.7718,53.3871,53.4111,167719.0
2016-05-02 11:00:00,66.64,67.03,66.63,67.03,195932.0,53.4111,53.7237,53.4031,53.7237,195932.0
2016-05-02 11:30:00,67.03,67.1,66.86,66.93,233087.0,53.7237,53.7798,53.5875,53.6436,233087.0
2016-05-02 12:00:00,66.91,67.08,66.86,67.05,132233.0,53.6275,53.7638,53.5875,53.7398,132233.0
2016-05-02 12:30:00,67.05,67.11,66.92,67.06,175372.0,53.7398,53.7878,53.6356,53.7478,175372.0
2016-05-02 13:00:00,67.06,67.13,66.99,67.09,188584.0,53.7478,53.8039,53.6917,53.7718,188584.0
2016-05-02 13:30:00,67.09,67.15,66.85,66.9,181180.0,53.7718,53.8199,53.5795,53.6195,181180.0
2016-05-02 14:00:00,66.9,66.91,66.65,66.75,171867.0,53.6195,53.6275,53.4192,53.4993,171867.0
2016-05-02 14:30:00,66.76,66.86,66.68,66.75,110778.0,53.5073,53.5875,53.4432,53.4993,110778.0
2016-05-02 15:00:00,66.74,66.92,66.68,66.9,212781.0,53.4913,53.6356,53.4432,53.6195,212781.0
2016-05-02 15:30:00,66.9,66.93,66.6,66.68,525772.0,53.6195,53.6436,53.3791,53.4432,525772.0
2016-05-03 09:30:00,66.72,67.1,66.32,66.56,290845.0,53.4753,53.7798,53.1547,53.347,290845.0
2016-05-03 10:00:00,66.58,66.76,66.4,66.7,182428.0,53.3631,53.5073,53.2188,53.4592,182428.0
2016-05-03 10:30:00,66.69,66.75,66.38,66.46,180831.0,53.4512,53.4993,53.2028,53.2669,180831.0
2016-05-03 11:00:00,66.47,66.74,66.39,66.59,153442.0,53.2749,53.4913,53.2108,53.3711,153442.0
2016-05-03 11:30:00,66.59,66.71,66.52,66.53,105714.0,53.3711,53.4672,53.315,53.323,105714.0
2016-05-03 12:00:00,66.53,66.59,66.37,66.43,152307.0,53.323,53.3711,53.1947,53.2428,152307.0
2016-05-03 12:30:00,66.44,66.57,66.36,66.55,110328.0,53.2508,53.355,53.1867,53.339,110328.0
2016-05-03 13:00:00,66.55,66.69,66.5,66.64,130235.0,53.339,53.4512,53.2989,53.4111,130235.0
2016-05-03 13:30:00,66.65,66.73,66.57,66.59,114384.0,53.4192,53.4833,53.355,53.3711,114384.0
2016-05-03 14:00:00,66.59,66.71,66.57,66.7,193140.0,53.3711,53.4672,53.355,53.4592,193140.0
2016-05-03 14:30:00,66.71,66.74,66.51,66.52,150607.0,53.4672,53.4913,53.307,53.315,150607.0
2016-05-03 15:00:00,66.52,66.54,66.29,66.37,159787.0,53.315,53.331,53.1306,53.1947,159787.0
2016-05-03 15:30:00,66.36,66.43,66.16,66.36,454534.0,53.1867,53.2428,53.0264,53.1867,454534.0
2016-05-04 09:30:00,66.04,66.4,65.77,66.1,114365.0,52.9303,53.2188,52.7139,52.9783,114365.0
2016-05-04 10:00:00,66.09,66.72,66.03,66.55,91556.0,52.9703,53.4753,52.9222,53.339,91556.0
2016-05-04 10:30:00,66.54,66.75,66.39,66.55,146287.0,53.331,53.4993,53.2108,53.339,146287.0
2016-05-04 11:00:00,66.58,66.89,66.48,66.87,102056.0,53.3631,53.6115,53.2829,53.5955,102056.0
2016-05-04 11:30:00,66.84,67.11,66.78,67.0,106701.0,53.5714,53.7878,53.5234,53.6997,106701.0
2016-05-04 12:00:00,67.01,67.02,66.86,66.89,114661.0,53.7077,53.7157,53.5875,53.6115,114661.0
2016-05-04 12:30:00,66.89,66.95,66.84,66.85,81822.0,53.6115,53.6596,53.5714,53.5795,81822.0
2016-05-04 13:00:00,66.84,67.07,66.71,67.07,133479.0,53.5714,53.7558,53.4672,53.7558,133479.0
2016-05-04 13:30:00,67.05,67.1,67.0,67.03,84450.0,53.7398,53.7798,53.6997,53.7237,84450.0
2016-05-04 14:00:00,67.03,67.03,66.78,66.84,106875.0,53.7237,53.7237,53.5234,53.5714,106875.0
2016-05-04 14:30:00,66.84,66.91,66.71,66.74,84676.0,53.5714,53.6275,53.4672,53.4913,84676.0
2016-05-04 15:00:00,66.76,66.84,66.72,66.77,179237.0,53.5073,53.5714,53.4753,53.5153,179237.0
2016-05-04 15:30:00,66.76,66.83,66.63,66.69,261311.0,53.5073,53.5634,53.4031,53.4512,261311.0
2016-05-05 09:30:00,66.71,67.08,66.43,66.59,109550.0,53.4672,53.7638,53.2428,53.3711,109550.0
2016-05-05 10:00:00,66.58,66.86,66.51,66.73,182651.0,53.3631,53.5875,53.307,53.4833,182651.0
2016-05-05 10:30:00,66.73,66.8,66.38,66.54,113946.0,53.4833,53.5394,53.2028,53.331,113946.0
2016-05-05 11:00:00,66.55,66.76,66.38,66.52,83839.0,53.339,53.5073,53.2028,53.315,83839.0
2016-05-05 11:30:00,66.52,66.91,66.52,66.86,80644.0,53.315,53.6275,53.315,53.5875,80644.0
2016-05-05 12:00:00,66.85,67.02,66.84,66.95,111182.0,53.5795,53.7157,53.5714,53.6596,111182.0
2016-05-05 12:30:00,66.95,66.96,66.81,66.84,54140.0,53.6596,53.6676,53.5474,53.5714,54140.0
2016-05-05 13:00:00,66.86,66.86,66.56,66.62,94998.0,53.5875,53.5875,53.347,53.3951,94998.0
2016-05-05 13:30:00,66.62,66.75,66.56,66.66,77566.0,53.3951,53.4993,53.347,53.4272,77566.0
2016-05-05 14:00:00,66.66,66.76,66.59,66.72,101921.0,53.4272,53.5073,53.3711,53.4753,101921.0
2016-05-05 14:30:00,66.71,66.73,66.58,66.6,81671.0,53.4672,53.4833,53.3631,53.3791,81671.0
2016-05-05 15:00:00,66.59,66.64,66.48,66.49,171657.0,53.3711,53.4111,53.2829,53.2909,171657.0
2016-05-05 15:30:00,66.5,66.55,66.32,66.38,510242.0,53.2989,53.339,53.1547,53.2028,510242.0
2016-05-06 09:30:00,66.14,66.89,66.08,66.85,160575.0,53.0104,53.6115,52.9623,53.5795,160575.0
2016-05-06 10:00:00,66.88,66.97,66.35,66.41,255677.0,53.6035,53.6756,53.1787,53.2268,255677.0
2016-05-06 10:30:00,66.43,66.66,66.27,66.58,182480.0,53.2428,53.4272,53.1146,53.3631,182480.0
2016-05-06 11:00:00,66.56,66.96,66.5,66.84,208131.0,53.347,53.6676,53.2989,53.5714,208131.0
2016-05-06 11:30:00,66.84,66.94,66.5,66.54,163641.0,53.5714,53.6516,53.2989,53.331,163641.0
2016-05-06 12:00:00,66.55,66.85,66.44,66.48,137689.0,53.339,53.5795,53.2508,53.2829,137689.0
2016-05-06 12:30:00,66.48,66.64,66.35,66.48,171964.0,53.2829,53.4111,53.1787,53.2829,171964.0
2016-05-06 13:00:00,66.47,66.67,66.44,66.57,184719.0,53.2749,53.4352,53.2508,53.355,184719.0
2016-05-06 13:30:00,66.57,66.77,66.56,66.71,193400.0,53.355,53.5153,53.347,53.4672,193400.0
2016-05-06 14:00:00,66.73,67.03,66.72,66.87,281135.0,53.4833,53.7237,53.4753,53.5955,281135.0
2016-05-06 14:30:00,66.87,67.01,66.81,66.82,440507.0,53.5955,53.7077,53.5474,53.5554,440507.0
2016-05-06 15:00:00,66.8,66.95,66.79,66.91,331196.0,53.5394,53.6596,53.5314,53.6275,331196.0
2016-05-06 15:30:00,66.91,67.34,66.83,67.25,793703.0,53.6275,53.9722,53.5634,53.9001,793703.0
2016-05-09 09:30:00,69.55,70.44,69.06,69.5,1306609.0,55.7435,56.4568,55.3507,55.7034,1306609.0
2016-05-09 10:00:00,69.49,69.59,68.66,68.7,561581.0,55.6954,55.7755,55.0302,55.0622,561581.0
2016-05-09 10:30:00,68.7,68.9,68.22,68.23,450108.0,55.0622,55.2225,54.6775,54.6855,450108.0
2016-05-09 11:00:00,68.23,68.58,68.07,68.21,376158.0,54.6855,54.966,54.5573,54.6695,376158.0
2016-05-09 11:30:00,68.22,68.56,68.15,68.47,241690.0,54.6775,54.95,54.6214,54.8779,241690.0
2016-05-09 12:00:00,68.47,68.78,68.36,68.52,215989.0,54.8779,55.1263,54.7897,54.9179,215989.0
2016-05-09 12:30:00,68.54,68.54,68.29,68.39,175687.0,54.934,54.934,54.7336,54.8137,175687.0
2016-05-09 13:00:00,68.38,68.51,68.34,68.43,168589.0,54.8057,54.9099,54.7737,54.8458,168589.0
2016-05-09 13:30:00,68.44,68.46,68.29,68.38,163096.0,54.8538,54.8699,54.7336,54.8057,163096.0
2016-05-09 14:00:00,68.39,68.45,68.13,68.14,230056.0,54.8137,54.8618,54.6054,54.6134,230056.0
2016-05-09 14:30:00,68.14,68.18,67.83,67.94,373158.0,54.6134,54.6454,54.3649,54.4531,373158.0
2016-05-09 15:00:00,67.94,68.15,67.78,68.06,314129.0,54.4531,54.6214,54.3248,54.5493,314129.0
2016-05-09 15:30:00,68.07,68.28,68.04,68.24,651776.0,54.5573,54.7256,54.5332,54.6935,651776.0
2016-05-10 09:30:00,68.87,68.98,67.9,67.95,324521.0,55.1985,55.2866,54.421,54.4611,324521.0
2016-05-10 10:00:00,67.95,68.54,67.94,68.47,275037.0,54.4611,54.934,54.4531,54.8779,275037.0
2016-05-10 10:30:00,68.46,68.87,68.44,68.5,247169.0,54.8699,55.1985,54.8538,54.9019,247169.0
2016-05-10 11:00:00,68.5,68.69,68.45,68.45,233849.0,54.9019,55.0542,54.8618,54.8618,233849.0
2016-05-10 11:30:00,68.45,68.74,68.4,68.64,454319.0,54.8618,55.0943,54.8218,55.0141,454319.0
2016-05-10 12:00:00,68.62,68.76,68.52,68.72,230858.0,54.9981,55.1103,54.9179,55.0782,230858.0
2016-05-10 12:30:00,68.72,68.76,68.61,68.73,111354.0,55.0782,55.1103,54.9901,55.0863,111354.0
2016-05-10 13:00:00,68.72,68.86,68.63,68.63,159219.0,55.0782,55.1904,55.0061,55.0061,159219.0
2016-05-10 13:30:00,68.63,68.76,68.54,68.74,163809.0,55.0061,55.1103,54.934,55.0943,163809.0
2016-05-10 14:00:00,68.74,68.98,68.72,68.94,198761.0,55.0943,55.2866,55.0782,55.2546,198761.0
2016-05-10 14:30:00,68.94,68.94,68.77,68.78,189868.0,55.2546,55.2546,55.1183,55.1263,189868.0
2016-05-10 15:00:00,68.78,69.06,68.78,69.02,218068.0,55.1263,55.3507,55.1263,55.3187,218068.0
2016-05-10 15:30:00,69.01,69.28,68.99,69.26,462400.0,55.3107,55.5271,55.2946,55.511,462400.0
2016-05-11 09:30:00,69.24,69.72,69.04,69.43,283287.0,55.495,55.8797,55.3347,55.6473,283287.0
2016-05-11 10:00:00,69.41,69.58,69.16,69.27,196726.0,55.6313,55.7675,55.4309,55.5191,196726.0
2016-05-11 10:30:00,69.28,69.34,68.92,68.96,253154.0,55.5271,55.5752,55.2385,55.2706,253154.0
2016-05-11 11:00:00,68.96,69.03,68.69,68.76,193689.0,55.2706,55.3267,55.0542,55.1103,193689.0
2016-05-11 11:30:00,68.76,68.82,68.59,68.63,190314.0,55.1103,55.1584,54.974,55.0061,190314.0
2016-05-11 12:00:00,68.62,68.68,68.43,68.52,195367.0,54.9981,55.0462,54.8458,54.9179,195367.0
2016-05-11 12:30:00,68.52,68.62,68.45,68.54,86201.0,54.9179,54.9981,54.8618,54.934,86201.0
2016-05-11 13:00:00,68.54,68.64,68.5,68.61,88060.0,54.934,55.0141,54.9019,54.9901,88060.0
2016-05-11 13:30:00,68.61,68.79,68.54,68.67,170036.0,54.9901,55.1343,54.934,55.0382,170036.0
2016-05-11 14:00:00,68.68,68.73,68.57,68.63,220737.0,55.0462,55.0863,54.958,55.0061,220737.0
2016-05-11 14:30:00,68.63,68.64,68.31,68.31,238912.0,55.0061,55.0141,54.7496,54.7496,238912.0
2016-05-11 15:00:00,68.32,68.46,68.31,68.45,222032.0,54.7576,54.8699,54.7496,54.8618,222032.0
2016-05-11 15:30:00,68.45,68.49,68.35,68.49,539734.0,54.8618,54.8939,54.7817,54.8939,539734.0
2016-05-12 09:30:00,68.35,68.57,67.63,68.45,261897.0,54.7817,54.958,54.2046,54.8618,261897.0
2016-05-12 10:00:00,68.44,68.94,68.42,68.56,332955.0,54.8538,55.2546,54.8378,54.95,332955.0
2016-05-12 10:30:00,68.57,68.74,68.49,68.72,167743.0,54.958,55.0943,54.8939,55.0782,167743.0
2016-05-12 11:00:00,68.72,68.74,68.4,68.42,158742.0,55.0782,55.0943,54.8218,54.8378,158742.0
2016-05-12 11:30:00,68.41,68.54,68.23,68.54,264951.0,54.8298,54.934,54.6855,54.934,264951.0
2016-05-12 12:00:00,68.53,68.53,68.17,68.19,80466.0,54.926,54.926,54.6374,54.6535,80466.0
2016-05-12 12:30:00,68.2,68.44,68.11,68.44,121192.0,54.6615,54.8538,54.5893,54.8538,121192.0
2016-05-12 13:00:00,68.45,68.55,68.44,68.5,85021.0,54.8618,54.942,54.8538,54.9019,85021.0
2016-05-12 13:30:00,68.5,68.67,68.4,68.65,88732.0,54.9019,55.0382,54.8218,55.0221,88732.0
2016-05-12 14:00:00,68.67,68.73,68.6,68.72,109981.0,55.0382,55.0863,54.9821,55.0782,109981.0
2016-05-12 14:30:00,68.72,68.73,68.5,68.59,220272.0,55.0782,55.0863,54.9019,54.974,220272.0
2016-05-12 15:00:00,68.6,68.6,68.49,68.57,136605.0,54.9821,54.9821,54.8939,54.958,136605.0
2016-05-12 15:30:00,68.57,68.67,68.49,68.66,402695.0,54.958,55.0382,54.8939,55.0302,402695.0
2016-05-13 09:30:00,68.77,69.88,68.73,69.63,527083.0,55.1183,56.008,55.0863,55.8076,527083.0
2016-05-13 10:00:00,69.62,69.78,69.01,69.24,161074.0,55.7996,55.9278,55.3107,55.495,161074.0
2016-05-13 10:30:00,69.23,69.65,69.02,69.16,184713.0,55.487,55.8236,55.3187,55.4309,184713.0
2016-05-13 11:00:00,69.17,69.37,69.14,69.36,128893.0,55.4389,55.5992,55.4149,55.5912,128893.0
2016-05-13 11:30:00,69.36,69.39,69.0,69.0,110079.0,55.5912,55.6152,55.3027,55.3027,110079.0
2016-05-13 12:00:00,68.99,69.23,68.95,69.01,123643.0,55.2946,55.487,55.2626,55.3107,123643.0
2016-05-13 12:30:00,69.01,69.06,68.72,68.74,224657.0,55.3107,55.3507,55.0782,55.0943,224657.0
2016-05-13 13:00:00,68.74,68.81,68.64,68.74,80805.0,55.0943,55.1504,55.0141,55.0943,80805.0
2016-05-13 13:30:00,68.74,68.93,68.6,68.71,201196.0,55.0943,55.2466,54.9821,55.0702,201196.0
2016-05-13 14:00:00,68.7,68.7,68.48,68.53,181161.0,55.0622,55.0622,54.8859,54.926,181161.0
2016-05-13 14:30:00,68.53,68.68,68.37,68.63,132472.0,54.926,55.0462,54.7977,55.0061,132472.0
2016-05-13 15:00:00,68.64,68.78,68.59,68.62,195390.0,55.0141,55.1263,54.974,54.9981,195390.0
2016-05-13 15:30:00,68.62,68.8,68.6,68.74,292681.0,54.9981,55.1424,54.9821,55.0943,292681.0
2016-05-16 09:30:00,68.72,69.12,68.37,69.08,182074.0,55.0782,55.3988,54.7977,55.3668,182074.0
2016-05-16 10:00:00,69.1,69.18,68.7,68.75,121402.0,55.3828,55.4469,55.0622,55.1023,121402.0
2016-05-16 10:30:00,68.73,68.86,68.66,68.73,91869.0,55.0863,55.1904,55.0302,55.0863,91869.0
2016-05-16 11:00:00,68.72,69.12,68.67,69.03,123311.0,55.0782,55.3988,55.0382,55.3267,123311.0
2016-05-16 11:30:00,69.04,69.07,68.93,68.98,107653.0,55.3347,55.3588,55.2466,55.2866,107653.0
2016-05-16 12:00:00,68.98,69.01,68.88,68.91,94266.0,55.2866,55.3107,55.2065,55.2305,94266.0
2016-05-16 12:30:00,68.92,69.01,68.83,68.97,63972.0,55.2385,55.3107,55.1664,55.2786,63972.0
2016-05-16 13:00:00,68.96,69.0,68.85,68.85,86331.0,55.2706,55.3027,55.1824,55.1824,86331.0
2016-05-16 13:30:00,68.85,68.87,68.43,68.47,388169.0,55.1824,55.1985,54.8458,54.8779,388169.0
2016-05-16 14:00:00,68.47,68.77,68.46,68.52,148335.0,54.8779,55.1183,54.8699,54.9179,148335.0
2016-05-16 14:30:00,68.52,68.57,68.42,68.52,147668.0,54.9179,54.958,54.8378,54.9179,147668.0
2016-05-16 15:00:00,68.53,68.53,68.4,68.49,448386.0,54.926,54.926,54.8218,54.8939,448386.0
2016-05-16 15:30:00,68.5,68.51,68.31,68.33,411762.0,54.9019,54.9099,54.7496,54.7657,411762.0
2016-05-17 09:30:00,68.07,68.58,67.45,67.53,146295.0,54.5573,54.966,54.0604,54.1245,146295.0
2016-05-17 10:00:00,67.58,67.6,67.24,67.4,168656.0,54.1645,54.1806,53.892,54.0203,168656.0
2016-05-17 10:30:00,67.39,67.4,66.89,67.11,207806.0,54.0123,54.0203,53.6115,53.7878,207806.0
2016-05-17 11:00:00,67.1,67.12,66.91,66.99,109355.0,53.7798,53.7959,53.6275,53.6917,109355.0
2016-05-17 11:30:00,66.98,67.08,66.92,67.03,88557.0,53.6837,53.7638,53.6356,53.7237,88557.0
2016-05-17 12:00:00,67.02,67.06,66.86,66.93,124497.0,53.7157,53.7478,53.5875,53.6436,124497.0
2016-05-17 12:30:00,66.92,66.93,66.73,66.75,134573.0,53.6356,53.6436,53.4833,53.4993,134573.0
2016-05-17 13:00:00,66.75,66.91,66.72,66.91,134193.0,53.4993,53.6275,53.4753,53.6275,134193.0
2016-05-17 13:30:00,66.9,66.96,66.63,66.64,169480.0,53.6195,53.6676,53.4031,53.4111,169480.0
2016-05-17 14:00:00,66.63,66.66,66.19,66.3,285938.0,53.4031,53.4272,53.0505,53.1386,285938.0
2016-05-17 14:30:00,66.3,66.52,66.21,66.45,211095.0,53.1386,53.315,53.0665,53.2589,211095.0
2016-05-17 15:00:00,66.45,66.55,66.21,66.32,269580.0,53.2589,53.339,53.0665,53.1547,269580.0
2016-05-17 15:30:00,66.31,66.54,66.26,66.5,439471.0,53.1467,53.331,53.1066,53.2989,439471.0
2016-05-18 09:30:00,66.24,66.5,64.94,65.47,629384.0,53.0906,53.2989,52.0486,52.4734,629384.0
2016-05-18 10:00:00,65.48,65.83,65.37,65.69,239537.0,52.4814,52.7619,52.3933,52.6497,239537.0
2016-05-18 10:30:00,65.69,65.72,65.35,65.44,180738.0,52.6497,52.6738,52.3772,52.4494,180738.0
2016-05-18 11:00:00,65.44,65.6,65.2,65.52,219187.0,52.4494,52.5776,52.257,52.5135,219187.0
2016-05-18 11:30:00,65.54,65.56,65.06,65.08,254284.0,52.5295,52.5455,52.1448,52.1608,254284.0
2016-05-18 12:00:00,65.09,65.56,65.05,65.5,168002.0,52.1688,52.5455,52.1368,52.4974,168002.0
2016-05-18 12:30:00,65.5,65.61,65.36,65.61,99521.0,52.4974,52.5856,52.3852,52.5856,99521.0
2016-05-18 13:00:00,65.64,66.17,65.62,66.15,153530.0,52.6097,53.0344,52.5936,53.0184,153530.0
2016-05-18 13:30:00,66.14,66.19,65.84,65.87,173123.0,53.0104,53.0505,52.77,52.794,173123.0
2016-05-18 14:00:00,65.85,65.85,65.18,65.2,232460.0,52.778,52.778,52.241,52.257,232460.0
2016-05-18 14:30:00,65.22,65.45,65.1,65.34,226852.0,52.273,52.4574,52.1769,52.3692,226852.0
2016-05-18 15:00:00,65.35,65.48,65.12,65.18,331412.0,52.3772,52.4814,52.1929,52.241,331412.0
2016-05-18 15:30:00,65.19,65.61,65.18,65.6,486275.0,52.249,52.5856,52.241,52.5776,486275.0
2016-05-19 09:30:00,65.11,65.64,64.76,64.76,290370.0,52.1849,52.6097,51.9043,51.9043,290370.0
2016-05-19 10:00:00,64.73,65.0,64.65,64.98,435993.0,51.8803,52.0967,51.8162,52.0807,435993.0
2016-05-19 10:30:00,64.99,65.0,64.6,64.71,178990.0,52.0887,52.0967,51.7761,51.8643,178990.0
2016-05-19 11:00:00,64.7,65.0,64.59,64.95,206987.0,51.8563,52.0967,51.7681,52.0566,206987.0
2016-05-19 11:30:00,64.93,65.13,64.87,65.01,148044.0,52.0406,52.2009,51.9925,52.1047,148044.0
2016-05-19 12:00:00,65.0,65.16,64.98,64.98,164091.0,52.0967,52.2249,52.0807,52.0807,164091.0
2016-05-19 12:30:00,64.98,65.0,64.79,64.8,142786.0,52.0807,52.0967,51.9284,51.9364,142786.0
2016-05-19 13:00:00,64.8,64.85,64.79,64.84,198891.0,51.9364,51.9765,51.9284,51.9685,198891.0
2016-05-19 13:30:00,64.85,65.0,64.79,64.84,207741.0,51.9765,52.0967,51.9284,51.9685,207741.0
2016-05-19 14:00:00,64.85,65.0,64.82,65.0,257241.0,51.9765,52.0967,51.9524,52.0967,257241.0
2016-05-19 14:30:00,65.0,65.0,64.69,64.84,232501.0,52.0967,52.0967,51.8482,51.9685,232501.0
2016-05-19 15:00:00,64.84,64.98,64.84,64.92,263313.0,51.9685,52.0807,51.9685,52.0326,263313.0
2016-05-19 15:30:00,64.92,65.06,64.88,65.02,944609.0,52.0326,52.1448,52.0005,52.1127,944609.0
2016-05-20 09:30:00,65.35,65.47,64.38,64.48,335413.0,52.3772,52.4734,51.5998,51.6799,335413.0
2016-05-20 10:00:00,64.48,64.85,64.48,64.58,182215.0,51.6799,51.9765,51.6799,51.7601,182215.0
2016-05-20 10:30:00,64.58,64.92,64.48,64.61,211371.0,51.7601,52.0326,51.6799,51.7841,211371.0
2016-05-20 11:00:00,64.59,64.73,64.47,64.7,158632.0,51.7681,51.8803,51.6719,51.8563,158632.0
2016-05-20 11:30:00,64.7,64.73,64.55,64.59,129815.0,51.8563,51.8803,51.736,51.7681,129815.0
2016-05-20 12:00:00,64.59,64.69,64.53,64.64,106133.0,51.7681,51.8482,51.72,51.8082,106133.0
2016-05-20 12:30:00,64.64,64.72,64.57,64.68,81562.0,51.8082,51.8723,51.7521,51.8402,81562.0
2016-05-20 13:00:00,64.68,64.71,64.53,64.56,139397.0,51.8402,51.8643,51.72,51.7441,139397.0
2016-05-20 13:30:00,64.56,64.57,64.44,64.49,131076.0,51.7441,51.7521,51.6479,51.6879,131076.0
2016-05-20 14:00:00,64.5,64.76,64.47,64.76,130518.0,51.696,51.9043,51.6719,51.9043,130518.0
2016-05-20 14:30:00,64.75,64.76,64.55,64.58,138256.0,51.8963,51.9043,51.736,51.7601,138256.0
2016-05-20 15:00:00,64.59,64.6,64.48,64.54,200948.0,51.7681,51.7761,51.6799,51.728,200948.0
2016-05-20 15:30:00,64.54,64.72,64.52,64.7,379688.0,51.728,51.8723,51.712,51.8563,379688.0
2016-05-23 09:30:00,64.81,65.5,64.69,65.25,233460.0,51.9444,52.4974,51.8482,52.2971,233460.0
2016-05-23 10:00:00,65.25,65.25,64.96,65.13,192822.0,52.2971,52.2971,52.0646,52.2009,192822.0
2016-05-23 10:30:00,65.14,65.24,64.79,64.88,155260.0,52.2089,52.2891,51.9284,52.0005,155260.0
2016-05-23 11:00:00,64.88,65.28,64.88,65.24,200706.0,52.0005,52.3211,52.0005,52.2891,200706.0
2016-05-23 11:30:00,65.24,65.24,64.98,65.06,180891.0,52.2891,52.2891,52.0807,52.1448,180891.0
2016-05-23 12:00:00,65.06,65.14,65.03,65.09,94365.0,52.1448,52.2089,52.1208,52.1688,94365.0
2016-05-23 12:30:00,65.09,65.14,64.85,64.94,123582.0,52.1688,52.2089,51.9765,52.0486,123582.0
2016-05-23 13:00:00,64.95,65.0,64.77,64.84,139356.0,52.0566,52.0967,51.9124,51.9685,139356.0
2016-05-23 13:30:00,64.84,64.95,64.81,64.95,134219.0,51.9685,52.0566,51.9444,52.0566,134219.0
2016-05-23 14:00:00,64.95,64.99,64.87,64.93,231660.0,52.0566,52.0887,51.9925,52.0406,231660.0
2016-05-23 14:30:00,64.93,65.02,64.84,64.89,183549.0,52.0406,52.1127,51.9685,52.0085,183549.0
2016-05-23 15:00:00,64.89,65.0,64.88,64.98,144181.0,52.0085,52.0967,52.0005,52.0807,144181.0
2016-05-23 15:30:00,64.97,65.04,64.86,64.97,548326.0,52.0727,52.1288,51.9845,52.0727,548326.0
2016-05-24 09:30:00,65.01,65.47,64.75,64.75,230187.0,52.1047,52.4734,51.8963,51.8963,230187.0
2016-05-24 10:00:00,64.74,65.22,64.66,65.15,104203.0,51.8883,52.273,51.8242,52.2169,104203.0
2016-05-24 10:30:00,65.14,65.22,64.9,65.02,113001.0,52.2089,52.273,52.0166,52.1127,113001.0
2016-05-24 11:00:00,65.04,65.23,65.01,65.1,170190.0,52.1288,52.281,52.1047,52.1769,170190.0
2016-05-24 11:30:00,65.1,65.16,65.04,65.06,116526.0,52.1769,52.2249,52.1288,52.1448,116526.0
2016-05-24 12:00:00,65.06,65.17,65.01,65.09,121402.0,52.1448,52.233,52.1047,52.1688,121402.0
2016-05-24 12:30:00,65.08,65.12,65.01,65.1,105834.0,52.1608,52.1929,52.1047,52.1769,105834.0
2016-05-24 13:00:00,65.12,65.19,65.07,65.1,70525.0,52.1929,52.249,52.1528,52.1769,70525.0
2016-05-24 13:30:00,65.1,65.24,64.99,65.16,175727.0,52.1769,52.2891,52.0887,52.2249,175727.0
2016-05-24 14:00:00,65.16,65.22,65.07,65.1,122275.0,52.2249,52.273,52.1528,52.1769,122275.0
2016-05-24 14:30:00,65.09,65.29,65.08,65.26,152456.0,52.1688,52.3291,52.1608,52.3051,152456.0
2016-05-24 15:00:00,65.27,65.33,65.19,65.24,230264.0,52.3131,52.3612,52.249,52.2891,230264.0
2016-05-24 15:30:00,65.24,65.25,65.04,65.09,508853.0,52.2891,52.2971,52.1288,52.1688,508853.0
2016-05-25 09:30:00,65.22,65.35,64.59,64.96,261364.0,52.273,52.3772,51.7681,52.0646,261364.0
2016-05-25 10:00:00,64.95,65.0,64.67,64.85,296010.0,52.0566,52.0967,51.8322,51.9765,296010.0
2016-05-25 10:30:00,64.86,64.92,64.69,64.92,268045.0,51.9845,52.0326,51.8482,52.0326,268045.0
2016-05-25 11:00:00,64.91,65.06,64.87,64.98,172891.0,52.0246,52.1448,51.9925,52.0807,172891.0
2016-05-25 11:30:00,64.97,65.09,64.83,64.89,120382.0,52.0727,52.1688,51.9605,52.0085,120382.0
2016-05-25 12:00:00,64.9,64.9,64.74,64.76,166375.0,52.0166,52.0166,51.8883,51.9043,166375.0
2016-05-25 12:30:00,64.75,64.78,64.66,64.69,147893.0,51.8963,51.9204,51.8242,51.8482,147893.0
2016-05-25 13:00:00,64.69,64.72,64.57,64.59,282564.0,51.8482,51.8723,51.7521,51.7681,282564.0
2016-05-25 13:30:00,64.59,64.72,64.54,64.72,152670.0,51.7681,51.8723,51.728,51.8723,152670.0
2016-05-25 14:00:00,64.72,65.09,64.7,65.05,145574.0,51.8723,52.1688,51.8563,52.1368,145574.0
2016-05-25 14:30:00,65.06,65.2,64.92,64.94,149508.0,52.1448,52.257,52.0326,52.0486,149508.0
2016-05-25 15:00:00,64.94,65.02,64.79,65.0,266023.0,52.0486,52.1127,51.9284,52.0967,266023.0
2016-05-25 15:30:00,65.0,65.0,64.77,64.78,505048.0,52.0967,52.0967,51.9124,51.9204,505048.0
2016-05-26 09:30:00,64.84,65.38,64.65,64.77,227575.0,51.9685,52.4013,51.8162,51.9124,227575.0
2016-05-26 10:00:00,64.82,65.08,64.65,64.97,256642.0,51.9524,52.1608,51.8162,52.0727,256642.0
2016-05-26 10:30:00,64.97,65.45,64.96,65.07,216497.0,52.0727,52.4574,52.0646,52.1528,216497.0
2016-05-26 11:00:00,65.06,65.46,65.05,65.35,159997.0,52.1448,52.4654,52.1368,52.3772,159997.0
2016-05-26 11:30:00,65.33,65.42,65.26,65.36,131444.0,52.3612,52.4333,52.3051,52.3852,131444.0
2016-05-26 12:00:00,65.35,65.36,65.08,65.09,94537.0,52.3772,52.3852,52.1608,52.1688,94537.0
2016-05-26 12:30:00,65.08,65.17,65.02,65.08,109039.0,52.1608,52.233,52.1127,52.1608,109039.0
2016-05-26 13:00:00,65.08,65.17,65.04,65.16,106240.0,52.1608,52.233,52.1288,52.2249,106240.0
2016-05-26 13:30:00,65.18,65.23,65.07,65.22,76219.0,52.241,52.281,52.1528,52.273,76219.0
2016-05-26 14:00:00,65.21,65.21,65.05,65.12,88197.0,52.265,52.265,52.1368,52.1929,88197.0
2016-05-26 14:30:00,65.11,65.24,65.11,65.21,76856.0,52.1849,52.2891,52.1849,52.265,76856.0
2016-05-26 15:00:00,65.22,65.24,65.09,65.11,129658.0,52.273,52.2891,52.1688,52.1849,129658.0
2016-05-26 15:30:00,65.11,65.15,65.02,65.13,319046.0,52.1849,52.2169,52.1127,52.2009,319046.0
2016-05-27 09:30:00,65.2,65.6,64.93,65.13,168259.0,52.3775,52.6988,52.1606,52.3212,168259.0
2016-05-27 10:00:00,65.1,65.18,64.71,64.93,238449.0,52.2971,52.3614,51.9838,52.1606,238449.0
2016-05-27 10:30:00,64.95,65.09,64.83,64.9,226693.0,52.1766,52.2891,52.0802,52.1365,226693.0
2016-05-27 11:00:00,64.9,64.91,64.61,64.9,172305.0,52.1365,52.1445,51.9035,52.1365,172305.0
2016-05-27 11:30:00,64.91,64.94,64.76,64.86,108705.0,52.1445,52.1686,52.024,52.1043,108705.0
2016-05-27 12:00:00,64.87,64.9,64.8,64.85,154162.0,52.1124,52.1365,52.0561,52.0963,154162.0
2016-05-27 12:30:00,64.86,64.95,64.85,64.9,135143.0,52.1043,52.1766,52.0963,52.1365,135143.0
2016-05-27 13:00:00,64.91,64.97,64.83,64.87,168611.0,52.1445,52.1927,52.0802,52.1124,168611.0
2016-05-27 13:30:00,64.89,64.9,64.74,64.84,457122.0,52.1284,52.1365,52.0079,52.0883,457122.0
2016-05-27 14:00:00,64.84,64.92,64.71,64.87,159985.0,52.0883,52.1525,51.9838,52.1124,159985.0
2016-05-27 14:30:00,64.88,65.03,64.85,65.0,138281.0,52.1204,52.2409,52.0963,52.2168,138281.0
2016-05-27 15:00:00,65.0,65.06,64.92,65.04,157382.0,52.2168,52.265,52.1525,52.2489,157382.0
2016-05-27 15:30:00,65.04,65.17,65.01,65.06,440953.0,52.2489,52.3534,52.2248,52.265,440953.0
2016-05-31 09:30:00,65.24,65.48,65.07,65.31,210570.0,52.4096,52.6024,52.273,52.4658,210570.0
2016-05-31 10:00:00,65.31,65.37,64.93,65.02,208513.0,52.4658,52.514,52.1606,52.2329,208513.0
2016-05-31 10:30:00,65.02,65.1,64.73,64.8,154105.0,52.2329,52.2971,51.9999,52.0561,154105.0
2016-05-31 11:00:00,64.8,64.83,64.43,64.61,163698.0,52.0561,52.0802,51.7589,51.9035,163698.0
2016-05-31 11:30:00,64.6,64.72,64.39,64.41,179885.0,51.8955,51.9919,51.7268,51.7428,179885.0
2016-05-31 12:00:00,64.41,64.47,64.33,64.45,124167.0,51.7428,51.791,51.6786,51.775,124167.0
2016-05-31 12:30:00,64.45,64.49,64.22,64.25,116149.0,51.775,51.8071,51.5902,51.6143,116149.0
2016-05-31 13:00:00,64.26,64.39,64.19,64.2,182468.0,51.6223,51.7268,51.5661,51.5741,182468.0
2016-05-31 13:30:00,64.2,64.2,63.92,64.0,364556.0,51.5741,51.5741,51.3492,51.4135,364556.0
2016-05-31 14:00:00,64.0,64.03,63.61,63.75,430641.0,51.4135,51.4376,51.1002,51.2126,430641.0
2016-05-31 14:30:00,63.75,63.89,63.72,63.81,249608.0,51.2126,51.3251,51.1885,51.2608,249608.0
2016-05-31 15:00:00,63.8,63.88,63.72,63.82,350579.0,51.2528,51.3171,51.1885,51.2689,350579.0
2016-05-31 15:30:00,63.83,63.98,63.77,63.79,1030929.0,51.2769,51.3974,51.2287,51.2448,1030929.0
2016-06-01 09:30:00,63.97,64.97,63.73,64.83,289972.0,51.3894,52.1927,51.1966,52.0802,289972.0
2016-06-01 10:00:00,64.83,64.98,64.38,64.39,323183.0,52.0802,52.2007,51.7187,51.7268,323183.0
2016-06-01 10:30:00,64.39,64.56,64.26,64.34,207671.0,51.7268,51.8633,51.6223,51.6866,207671.0
2016-06-01 11:00:00,64.33,64.6,64.2,64.32,204989.0,51.6786,51.8955,51.5741,51.6705,204989.0
2016-06-01 11:30:00,64.32,64.37,64.02,64.02,201793.0,51.6705,51.7107,51.4295,51.4295,201793.0
2016-06-01 12:00:00,64.02,64.36,64.01,64.23,120983.0,51.4295,51.7027,51.4215,51.5982,120983.0
2016-06-01 12:30:00,64.21,64.21,64.01,64.1,101983.0,51.5822,51.5822,51.4215,51.4938,101983.0
2016-06-01 13:00:00,64.11,64.3,64.1,64.29,157293.0,51.5018,51.6545,51.4938,51.6464,157293.0
2016-06-01 13:30:00,64.28,64.28,64.11,64.25,138834.0,51.6384,51.6384,51.5018,51.6143,138834.0
2016-06-01 14:00:00,64.25,64.44,64.1,64.36,143226.0,51.6143,51.7669,51.4938,51.7027,143226.0
2016-06-01 14:30:00,64.36,64.38,64.16,64.3,144019.0,51.7027,51.7187,51.542,51.6545,144019.0
2016-06-01 15:00:00,64.29,64.35,64.11,64.23,173652.0,51.6464,51.6946,51.5018,51.5982,173652.0
2016-06-01 15:30:00,64.23,64.33,64.15,64.31,411203.0,51.5982,51.6786,51.534,51.6625,411203.0
2016-06-02 09:30:00,64.4,64.4,63.81,63.9,199403.0,51.7348,51.7348,51.2608,51.3331,199403.0
2016-06-02 10:00:00,63.9,63.92,63.44,63.48,319804.0,51.3331,51.3492,50.9636,50.9957,319804.0
2016-06-02 10:30:00,63.48,63.62,63.25,63.27,221985.0,50.9957,51.1082,50.811,50.827,221985.0
2016-06-02 11:00:00,63.27,63.3,62.89,62.93,352990.0,50.827,50.8511,50.5218,50.5539,352990.0
2016-06-02 11:30:00,62.93,63.09,62.82,63.09,246906.0,50.5539,50.6824,50.4655,50.6824,246906.0
2016-06-02 12:00:00,63.08,63.08,62.74,62.74,294562.0,50.6744,50.6744,50.4013,50.4013,294562.0
2016-06-02 12:30:00,62.75,63.05,62.75,62.94,163490.0,50.4093,50.6503,50.4093,50.5619,163490.0
2016-06-02 13:00:00,62.94,63.07,62.73,63.03,207717.0,50.5619,50.6664,50.3932,50.6342,207717.0
2016-06-02 13:30:00,63.03,63.22,63.02,63.05,159752.0,50.6342,50.7869,50.6262,50.6503,159752.0
2016-06-02 14:00:00,63.06,63.08,62.84,62.84,154740.0,50.6583,50.6744,50.4816,50.4816,154740.0
2016-06-02 14:30:00,62.85,62.88,62.59,62.64,281293.0,50.4896,50.5137,50.2808,50.3209,281293.0
2016-06-02 15:00:00,62.65,62.67,62.5,62.57,263911.0,50.329,50.345,50.2085,50.2647,263911.0
2016-06-02 15:30:00,62.58,62.65,62.49,62.58,593050.0,50.2727,50.329,50.2004,50.2727,593050.0
2016-06-03 09:30:00,62.65,63.04,61.66,62.82,581637.0,50.329,50.6423,49.5337,50.4655,581637.0
2016-06-03 10:00:00,62.82,63.41,62.77,63.3,543131.0,50.4655,50.9395,50.4254,50.8511,543131.0
2016-06-03 10:30:00,63.31,63.32,62.86,63.17,266639.0,50.8592,50.8672,50.4977,50.7467,266639.0
2016-06-03 11:00:00,63.16,63.28,62.94,63.0,195073.0,50.7387,50.8351,50.5619,50.6101,195073.0
2016-06-03 11:30:00,63.0,63.18,62.96,63.18,213536.0,50.6101,50.7547,50.578,50.7547,213536.0
2016-06-03 12:00:00,63.18,63.29,63.09,63.25,138724.0,50.7547,50.8431,50.6824,50.811,138724.0
2016-06-03 12:30:00,63.25,63.35,63.19,63.29,119957.0,50.811,50.8913,50.7628,50.8431,119957.0
2016-06-03 13:00:00,63.29,63.43,63.24,63.27,122057.0,50.8431,50.9556,50.8029,50.827,122057.0
2016-06-03 13:30:00,63.27,63.39,63.08,63.09,172316.0,50.827,50.9234,50.6744,50.6824,172316.0
2016-06-03 14:00:00,63.09,63.18,62.91,63.11,328854.0,50.6824,50.7547,50.5378,50.6985,328854.0
2016-06-03 14:30:00,63.11,63.21,62.9,62.9,260154.0,50.6985,50.7788,50.5298,50.5298,260154.0
2016-06-03 15:00:00,62.9,63.21,62.9,63.15,208926.0,50.5298,50.7788,50.5298,50.7306,208926.0
2016-06-03 15:30:00,63.15,63.26,63.13,63.21,467651.0,50.7306,50.819,50.7146,50.7788,467651.0
2016-06-06 09:30:00,61.3,62.34,60.32,61.13,1331267.0,49.2445,50.0799,48.4572,49.1079,1331267.0
2016-06-06 10:00:00,61.16,61.22,60.62,60.86,735663.0,49.132,49.1802,48.6982,48.891,735663.0
2016-06-06 10:30:00,60.86,61.19,60.72,61.14,385573.0,48.891,49.1561,48.7785,49.1159,385573.0
2016-06-06 11:00:00,61.15,61.16,60.85,60.9,560812.0,49.124,49.132,48.883,48.9231,560812.0
2016-06-06 11:30:00,60.89,61.05,60.8,60.83,265826.0,48.9151,49.0436,48.8428,48.8669,265826.0
2016-06-06 12:00:00,60.83,60.9,60.65,60.73,187275.0,48.8669,48.9231,48.7223,48.7866,187275.0
2016-06-06 12:30:00,60.73,60.98,60.65,60.91,166599.0,48.7866,48.9874,48.7223,48.9312,166599.0
2016-06-06 13:00:00,60.92,61.07,60.86,60.99,243416.0,48.9392,49.0597,48.891,48.9954,243416.0
2016-06-06 13:30:00,60.99,61.0,60.91,60.97,208415.0,48.9954,49.0035,48.9312,48.9794,208415.0
2016-06-06 14:00:00,60.97,61.01,60.77,60.96,249104.0,48.9794,49.0115,48.8187,48.9713,249104.0
2016-06-06 14:30:00,60.96,61.0,60.89,60.95,182228.0,48.9713,49.0035,48.9151,48.9633,182228.0
2016-06-06 15:00:00,60.95,60.96,60.83,60.84,224901.0,48.9633,48.9713,48.8669,48.8749,224901.0
2016-06-06 15:30:00,60.85,60.97,60.81,60.87,557791.0,48.883,48.9794,48.8508,48.899,557791.0
2016-06-07 09:30:00,60.97,61.46,60.83,61.23,483754.0,48.9794,49.373,48.8669,49.1882,483754.0
2016-06-07 10:00:00,61.23,61.3,60.79,61.04,390124.0,49.1882,49.2445,48.8348,49.0356,390124.0
2016-06-07 10:30:00,61.04,61.14,60.97,61.14,279449.0,49.0356,49.1159,48.9794,49.1159,279449.0
2016-06-07 11:00:00,61.15,61.82,61.14,61.82,331791.0,49.124,49.6622,49.1159,49.6622,331791.0
2016-06-07 11:30:00,61.82,61.83,61.44,61.55,201937.0,49.6622,49.6702,49.3569,49.4453,201937.0
2016-06-07 12:00:00,61.55,61.6,61.47,61.48,118859.0,49.4453,49.4855,49.381,49.3891,118859.0
2016-06-07 12:30:00,61.48,61.55,61.3,61.38,124105.0,49.3891,49.4453,49.2445,49.3087,124105.0
2016-06-07 13:00:00,61.38,61.42,61.3,61.33,90744.0,49.3087,49.3409,49.2445,49.2686,90744.0
2016-06-07 13:30:00,61.32,61.33,61.09,61.11,161235.0,49.2605,49.2686,49.0758,49.0918,161235.0
2016-06-07 14:00:00,61.1,61.12,60.94,60.98,198892.0,49.0838,49.0999,48.9553,48.9874,198892.0
2016-06-07 14:30:00,60.98,60.98,60.72,60.75,338814.0,48.9874,48.9874,48.7785,48.8026,338814.0
2016-06-07 15:00:00,60.75,60.91,60.75,60.87,163039.0,48.8026,48.9312,48.8026,48.899,163039.0
2016-06-07 15:30:00,60.87,60.9,60.75,60.85,414411.0,48.899,48.9231,48.8026,48.883,414411.0
2016-06-08 09:30:00,60.92,61.0,59.78,59.85,606439.0,48.9392,49.0035,48.0234,48.0796,606439.0
2016-06-08 10:00:00,59.83,59.96,59.51,59.75,473319.0,48.0636,48.168,47.8065,47.9993,473319.0
2016-06-08 10:30:00,59.74,60.0,59.64,59.88,475979.0,47.9913,48.2001,47.9109,48.1037,475979.0
2016-06-08 11:00:00,59.87,60.06,59.79,59.95,383366.0,48.0957,48.2483,48.0314,48.16,383366.0
2016-06-08 11:30:00,59.95,60.03,59.78,59.85,220431.0,48.16,48.2242,48.0234,48.0796,220431.0
2016-06-08 12:00:00,59.85,59.95,59.83,59.84,204676.0,48.0796,48.16,48.0636,48.0716,204676.0
2016-06-08 12:30:00,59.85,59.91,59.56,59.86,209780.0,48.0796,48.1278,47.8467,48.0877,209780.0
2016-06-08 13:00:00,59.86,59.92,59.78,59.79,160763.0,48.0877,48.1359,48.0234,48.0314,160763.0
2016-06-08 13:30:00,59.79,59.89,59.77,59.84,209666.0,48.0314,48.1118,48.0154,48.0716,209666.0
2016-06-08 14:00:00,59.85,59.92,59.84,59.9,174165.0,48.0796,48.1359,48.0716,48.1198,174165.0
2016-06-08 14:30:00,59.9,59.91,59.81,59.82,273120.0,48.1198,48.1278,48.0475,48.0555,273120.0
2016-06-08 15:00:00,59.82,59.86,59.74,59.86,351690.0,48.0555,48.0877,47.9913,48.0877,351690.0
2016-06-08 15:30:00,59.86,59.86,59.65,59.76,942724.0,48.0877,48.0877,47.919,48.0073,942724.0
2016-06-09 09:30:00,59.83,60.43,59.63,60.25,527171.0,48.0636,48.5456,47.9029,48.401,527171.0
2016-06-09 10:00:00,60.24,60.6,60.2,60.6,346191.0,48.3929,48.6821,48.3608,48.6821,346191.0
2016-06-09 10:30:00,60.59,60.86,60.59,60.75,285790.0,48.6741,48.891,48.6741,48.8026,285790.0
2016-06-09 11:00:00,60.76,61.03,60.7,60.97,351624.0,48.8107,49.0276,48.7625,48.9794,351624.0
2016-06-09 11:30:00,60.98,61.04,60.9,61.04,249189.0,48.9874,49.0356,48.9231,49.0356,249189.0
2016-06-09 12:00:00,61.04,61.38,61.03,61.27,292401.0,49.0356,49.3087,49.0276,49.2204,292401.0
2016-06-09 12:30:00,61.26,61.31,61.18,61.26,196777.0,49.2123,49.2525,49.1481,49.2123,196777.0
2016-06-09 13:00:00,61.26,61.45,61.2,61.44,214829.0,49.2123,49.365,49.1641,49.3569,214829.0
2016-06-09 13:30:00,61.44,61.53,61.29,61.38,240006.0,49.3569,49.4292,49.2364,49.3087,240006.0
2016-06-09 14:00:00,61.38,61.39,61.14,61.26,262189.0,49.3087,49.3168,49.1159,49.2123,262189.0
2016-06-09 14:30:00,61.25,61.37,61.23,61.26,249079.0,49.2043,49.3007,49.1882,49.2123,249079.0
2016-06-09 15:00:00,61.26,61.36,61.22,61.32,394660.0,49.2123,49.2927,49.1802,49.2605,394660.0
2016-06-09 15:30:00,61.31,61.46,61.28,61.3,701039.0,49.2525,49.373,49.2284,49.2445,701039.0
2016-06-10 09:30:00,61.08,61.28,60.69,60.88,303456.0,49.0677,49.2284,48.7544,48.9071,303456.0
2016-06-10 10:00:00,60.87,61.19,60.74,61.03,268616.0,48.899,49.1561,48.7946,49.0276,268616.0
2016-06-10 10:30:00,61.03,61.15,60.88,61.13,316862.0,49.0276,49.124,48.9071,49.1079,316862.0
2016-06-10 11:00:00,61.14,61.35,61.1,61.35,265919.0,49.1159,49.2846,49.0838,49.2846,265919.0
2016-06-10 11:30:00,61.34,61.38,61.22,61.24,219021.0,49.2766,49.3087,49.1802,49.1963,219021.0
2016-06-10 12:00:00,61.24,61.24,60.34,60.51,514316.0,49.1963,49.1963,48.4733,48.6098,514316.0
2016-06-10 12:30:00,60.52,60.69,60.45,60.54,150997.0,48.6179,48.7544,48.5616,48.6339,150997.0
2016-06-10 13:00:00,60.55,60.59,60.46,60.55,92586.0,48.642,48.6741,48.5697,48.642,92586.0
2016-06-10 13:30:00,60.56,60.58,60.4,60.47,98150.0,48.65,48.6661,48.5215,48.5777,98150.0
2016-06-10 14:00:00,60.48,60.49,60.35,60.41,149564.0,48.5857,48.5938,48.4813,48.5295,149564.0
2016-06-10 14:30:00,60.42,60.43,60.27,60.36,91355.0,48.5375,48.5456,48.417,48.4893,91355.0
2016-06-10 15:00:00,60.36,60.46,60.27,60.46,173181.0,48.4893,48.5697,48.417,48.5697,173181.0
2016-06-10 15:30:00,60.46,60.65,60.39,60.56,496045.0,48.5697,48.7223,48.5134,48.65,496045.0
2016-06-13 09:30:00,60.28,60.82,59.88,60.13,272106.0,48.4251,48.8589,48.1037,48.3046,272106.0
2016-06-13 10:00:00,60.14,60.27,59.88,59.93,205117.0,48.3126,48.417,48.1037,48.1439,205117.0
2016-06-13 10:30:00,59.94,59.98,59.47,59.71,383961.0,48.1519,48.1841,47.7744,47.9672,383961.0
2016-06-13 11:00:00,59.71,59.78,59.64,59.74,179402.0,47.9672,48.0234,47.9109,47.9913,179402.0
2016-06-13 11:30:00,59.74,59.76,59.48,59.69,153995.0,47.9913,48.0073,47.7824,47.9511,153995.0
2016-06-13 12:00:00,59.68,59.82,59.45,59.79,170353.0,47.9431,48.0555,47.7583,48.0314,170353.0
2016-06-13 12:30:00,59.79,59.98,59.75,59.94,103436.0,48.0314,48.1841,47.9993,48.1519,103436.0
2016-06-13 13:00:00,59.94,60.05,59.91,60.03,81470.0,48.1519,48.2403,48.1278,48.2242,81470.0
2016-06-13 13:30:00,60.03,60.04,59.9,59.97,110747.0,48.2242,48.2323,48.1198,48.176,110747.0
2016-06-13 14:00:00,59.98,60.19,59.94,60.16,153942.0,48.1841,48.3528,48.1519,48.3287,153942.0
2016-06-13 14:30:00,60.15,60.26,60.11,60.12,174578.0,48.3206,48.409,48.2885,48.2965,174578.0
2016-06-13 15:00:00,60.12,60.13,60.0,60.1,183908.0,48.2965,48.3046,48.2001,48.2805,183908.0
2016-06-13 15:30:00,60.1,60.1,59.9,59.93,459005.0,48.2805,48.2805,48.1198,48.1439,459005.0
2016-06-14 09:30:00,60.04,60.45,59.88,60.11,192839.0,48.2323,48.5616,48.1037,48.2885,192839.0
2016-06-14 10:00:00,60.08,60.4,59.99,60.22,216324.0,48.2644,48.5215,48.1921,48.3769,216324.0
2016-06-14 10:30:00,60.22,60.41,59.98,60.24,377229.0,48.3769,48.5295,48.1841,48.3929,377229.0
2016-06-14 11:00:00,60.24,60.36,60.06,60.34,276317.0,48.3929,48.4893,48.2483,48.4733,276317.0
2016-06-14 11:30:00,60.34,60.69,60.19,60.67,176055.0,48.4733,48.7544,48.3528,48.7384,176055.0
2016-06-14 12:00:00,60.67,60.84,60.51,60.76,171294.0,48.7384,48.8749,48.6098,48.8107,171294.0
2016-06-14 12:30:00,60.76,60.76,60.58,60.62,134178.0,48.8107,48.8107,48.6661,48.6982,134178.0
2016-06-14 13:00:00,60.62,60.7,60.55,60.58,172616.0,48.6982,48.7625,48.642,48.6661,172616.0
2016-06-14 13:30:00,60.57,60.64,60.47,60.52,136007.0,48.658,48.7143,48.5777,48.6179,136007.0
2016-06-14 14:00:00,60.52,60.54,60.32,60.37,153265.0,48.6179,48.6339,48.4572,48.4974,153265.0
2016-06-14 14:30:00,60.37,60.38,60.18,60.24,123553.0,48.4974,48.5054,48.3447,48.3929,123553.0
2016-06-14 15:00:00,60.25,60.43,60.17,60.34,202587.0,48.401,48.5456,48.3367,48.4733,202587.0
2016-06-14 15:30:00,60.33,60.36,60.13,60.28,394623.0,48.4652,48.4893,48.3046,48.4251,394623.0
2016-06-15 09:30:00,60.32,60.61,60.02,60.43,173001.0,48.4572,48.6902,48.2162,48.5456,173001.0
2016-06-15 10:00:00,60.45,60.53,60.32,60.41,258481.0,48.5616,48.6259,48.4572,48.5295,258481.0
2016-06-15 10:30:00,60.44,60.47,60.2,60.2,118923.0,48.5536,48.5777,48.3608,48.3608,118923.0
2016-06-15 11:00:00,60.18,60.25,60.05,60.23,121115.0,48.3447,48.401,48.2403,48.3849,121115.0
2016-06-15 11:30:00,60.22,60.31,60.16,60.2,102512.0,48.3769,48.4492,48.3287,48.3608,102512.0
2016-06-15 12:00:00,60.2,60.27,60.04,60.04,63150.0,48.3608,48.417,48.2323,48.2323,63150.0
2016-06-15 12:30:00,60.04,60.28,60.03,60.14,85476.0,48.2323,48.4251,48.2242,48.3126,85476.0
2016-06-15 13:00:00,60.14,60.26,60.13,60.26,46819.0,48.3126,48.409,48.3046,48.409,46819.0
2016-06-15 13:30:00,60.27,60.34,60.2,60.26,117736.0,48.417,48.4733,48.3608,48.409,117736.0
2016-06-15 14:00:00,60.32,60.54,60.27,60.47,138346.0,48.4572,48.6339,48.417,48.5777,138346.0
2016-06-15 14:30:00,60.47,60.59,60.4,60.52,134365.0,48.5777,48.6741,48.5215,48.6179,134365.0
2016-06-15 15:00:00,60.53,60.71,60.48,60.7,227678.0,48.6259,48.7705,48.5857,48.7625,227678.0
2016-06-15 15:30:00,60.71,60.76,60.29,60.37,438982.0,48.7705,48.8107,48.4331,48.4974,438982.0
2016-06-16 09:30:00,60.36,60.91,60.19,60.51,245639.0,48.4893,48.9312,48.3528,48.6098,245639.0
2016-06-16 10:00:00,60.49,60.87,60.31,60.79,228577.0,48.5938,48.899,48.4492,48.8348,228577.0
2016-06-16 10:30:00,60.8,61.13,60.78,61.13,432731.0,48.8428,49.1079,48.8267,49.1079,432731.0
2016-06-16 11:00:00,61.13,61.13,60.79,60.94,309303.0,49.1079,49.1079,48.8348,48.9553,309303.0
2016-06-16 11:30:00,60.94,61.08,60.86,61.03,214821.0,48.9553,49.0677,48.891,49.0276,214821.0
2016-06-16 12:00:00,61.03,61.32,61.0,61.26,156917.0,49.0276,49.2605,49.0035,49.2123,156917.0
2016-06-16 12:30:00,61.28,61.43,61.23,61.33,132576.0,49.2284,49.3489,49.1882,49.2686,132576.0
2016-06-16 13:00:00,61.31,61.32,60.91,60.96,82907.0,49.2525,49.2605,48.9312,48.9713,82907.0
2016-06-16 13:30:00,60.95,61.05,60.85,60.94,145535.0,48.9633,49.0436,48.883,48.9553,145535.0
2016-06-16 14:00:00,60.94,61.26,60.9,61.22,171040.0,48.9553,49.2123,48.9231,49.1802,171040.0
2016-06-16 14:30:00,61.23,61.41,61.13,61.26,223914.0,49.1882,49.3328,49.1079,49.2123,223914.0
2016-06-16 15:00:00,61.27,61.41,61.17,61.39,246305.0,49.2204,49.3328,49.14,49.3168,246305.0
2016-06-16 15:30:00,61.39,61.51,61.38,61.48,704032.0,49.3168,49.4132,49.3087,49.3891,704032.0
2016-06-17 09:30:00,61.31,61.44,60.84,61.05,463879.0,49.2525,49.3569,48.8749,49.0436,463879.0
2016-06-17 10:00:00,61.07,61.48,61.02,61.19,266824.0,49.0597,49.3891,49.0195,49.1561,266824.0
2016-06-17 10:30:00,61.17,61.17,60.83,60.88,216761.0,49.14,49.14,48.8669,48.9071,216761.0
2016-06-17 11:00:00,60.88,60.89,60.71,60.79,165260.0,48.9071,48.9151,48.7705,48.8348,165260.0
2016-06-17 11:30:00,60.78,61.04,60.72,61.03,191837.0,48.8267,49.0356,48.7785,49.0276,191837.0
2016-06-17 12:00:00,61.04,61.3,61.0,61.29,226569.0,49.0356,49.2445,49.0035,49.2364,226569.0
2016-06-17 12:30:00,61.28,61.28,61.15,61.23,96385.0,49.2284,49.2284,49.124,49.1882,96385.0
2016-06-17 13:00:00,61.23,61.25,61.11,61.22,111050.0,49.1882,49.2043,49.0918,49.1802,111050.0
2016-06-17 13:30:00,61.21,61.3,61.18,61.28,161365.0,49.1722,49.2445,49.1481,49.2284,161365.0
2016-06-17 14:00:00,61.28,61.29,61.1,61.24,126626.0,49.2284,49.2364,49.0838,49.1963,126626.0
2016-06-17 14:30:00,61.23,61.27,61.1,61.17,194003.0,49.1882,49.2204,49.0838,49.14,194003.0
2016-06-17 15:00:00,61.18,61.24,61.1,61.16,160231.0,49.1481,49.1963,49.0838,49.132,160231.0
2016-06-17 15:30:00,61.16,61.24,61.07,61.21,535465.0,49.132,49.1963,49.0597,49.1722,535465.0
2016-06-20 09:30:00,61.52,62.06,61.45,61.96,270705.0,49.4212,49.855,49.365,49.7747,270705.0
2016-06-20 10:00:00,61.96,62.0,61.59,61.63,204665.0,49.7747,49.8068,49.4774,49.5096,204665.0
2016-06-20 10:30:00,61.62,61.7,61.37,61.47,183663.0,49.5015,49.5658,49.3007,49.381,183663.0
2016-06-20 11:00:00,61.46,61.69,61.43,61.69,142788.0,49.373,49.5578,49.3489,49.5578,142788.0
2016-06-20 11:30:00,61.7,61.82,61.62,61.62,133418.0,49.5658,49.6622,49.5015,49.5015,133418.0
2016-06-20 12:00:00,61.63,61.63,61.34,61.38,108768.0,49.5096,49.5096,49.2766,49.3087,108768.0
2016-06-20 12:30:00,61.39,61.6,61.34,61.6,107717.0,49.3168,49.4855,49.2766,49.4855,107717.0
2016-06-20 13:00:00,61.6,61.64,61.48,61.51,86172.0,49.4855,49.5176,49.3891,49.4132,86172.0
2016-06-20 13:30:00,61.51,61.65,61.49,61.62,118473.0,49.4132,49.5256,49.3971,49.5015,118473.0
2016-06-20 14:00:00,61.62,61.62,61.36,61.37,155811.0,49.5015,49.5015,49.2927,49.3007,155811.0
2016-06-20 14:30:00,61.37,61.44,61.34,61.4,128990.0,49.3007,49.3569,49.2766,49.3248,128990.0
2016-06-20 15:00:00,61.4,61.44,61.28,61.36,189992.0,49.3248,49.3569,49.2284,49.2927,189992.0
2016-06-20 15:30:00,61.36,61.41,61.28,61.3,441730.0,49.2927,49.3328,49.2284,49.2445,441730.0
2016-06-21 09:30:00,61.5,62.34,61.5,62.28,328002.0,49.4051,50.0799,49.4051,50.0317,328002.0
2016-06-21 10:00:00,62.24,62.56,62.24,62.26,281012.0,49.9996,50.2567,49.9996,50.0157,281012.0
2016-06-21 10:30:00,62.26,62.48,62.18,62.48,413419.0,50.0157,50.1924,49.9514,50.1924,413419.0
2016-06-21 11:00:00,62.47,62.55,62.23,62.29,182086.0,50.1844,50.2486,49.9916,50.0398,182086.0
2016-06-21 11:30:00,62.31,62.44,62.24,62.24,101503.0,50.0558,50.1603,49.9996,49.9996,101503.0
2016-06-21 12:00:00,62.25,62.27,62.09,62.12,100956.0,50.0076,50.0237,49.8791,49.9032,100956.0
2016-06-21 12:30:00,62.12,62.15,61.98,62.03,88154.0,49.9032,49.9273,49.7907,49.8309,88154.0
2016-06-21 13:00:00,62.02,62.11,61.92,61.92,96770.0,49.8229,49.8952,49.7425,49.7425,96770.0
2016-06-21 13:30:00,61.93,61.95,61.85,61.9,141480.0,49.7506,49.7666,49.6863,49.7265,141480.0
2016-06-21 14:00:00,61.91,62.26,61.91,62.15,118487.0,49.7345,50.0157,49.7345,49.9273,118487.0
2016-06-21 14:30:00,62.16,62.27,62.16,62.22,123686.0,49.9353,50.0237,49.9353,49.9835,123686.0
2016-06-21 15:00:00,62.22,62.33,62.14,62.28,204254.0,49.9835,50.0719,49.9193,50.0317,204254.0
2016-06-21 15:30:00,62.28,62.33,62.12,62.16,568568.0,50.0317,50.0719,49.9032,49.9353,568568.0
2016-06-22 09:30:00,62.35,62.87,62.21,62.51,263175.0,50.088,50.5057,49.9755,50.2165,263175.0
2016-06-22 10:00:00,62.51,62.75,62.4,62.67,199541.0,50.2165,50.4093,50.1281,50.345,199541.0
2016-06-22 10:30:00,62.67,62.68,62.34,62.57,223919.0,50.345,50.3531,50.0799,50.2647,223919.0
2016-06-22 11:00:00,62.57,62.86,62.57,62.85,173812.0,50.2647,50.4977,50.2647,50.4896,173812.0
2016-06-22 11:30:00,62.84,62.84,62.61,62.68,135592.0,50.4816,50.4816,50.2968,50.3531,135592.0
2016-06-22 12:00:00,62.67,62.76,62.63,62.67,166832.0,50.345,50.4173,50.3129,50.345,166832.0
2016-06-22 12:30:00,62.66,62.74,62.55,62.56,142122.0,50.337,50.4013,50.2486,50.2567,142122.0
2016-06-22 13:00:00,62.54,62.55,62.29,62.33,89187.0,50.2406,50.2486,50.0398,50.0719,89187.0
2016-06-22 13:30:00,62.34,62.52,62.32,62.51,117756.0,50.0799,50.2245,50.0639,50.2165,117756.0
2016-06-22 14:00:00,62.5,62.55,62.43,62.54,132123.0,50.2085,50.2486,50.1522,50.2406,132123.0
2016-06-22 14:30:00,62.53,62.58,62.45,62.54,162434.0,50.2326,50.2727,50.1683,50.2406,162434.0
2016-06-22 15:00:00,62.55,62.66,62.53,62.61,195146.0,50.2486,50.337,50.2326,50.2968,195146.0
2016-06-22 15:30:00,62.61,62.7,62.59,62.67,696328.0,50.2968,50.3691,50.2808,50.345,696328.0
2016-06-23 09:30:00,63.02,63.23,62.7,63.2,296157.0,50.6262,50.7949,50.3691,50.7708,296157.0
2016-06-23 10:00:00,63.18,63.23,63.05,63.12,318555.0,50.7547,50.7949,50.6503,50.7065,318555.0
2016-06-23 10:30:00,63.12,63.15,62.82,62.82,201254.0,50.7065,50.7306,50.4655,50.4655,201254.0
2016-06-23 11:00:00,62.82,62.97,62.82,62.93,192958.0,50.4655,50.586,50.4655,50.5539,192958.0
2016-06-23 11:30:00,62.92,63.04,62.89,62.93,159601.0,50.5459,50.6423,50.5218,50.5539,159601.0
2016-06-23 12:00:00,62.94,63.03,62.92,63.01,130970.0,50.5619,50.6342,50.5459,50.6182,130970.0
2016-06-23 12:30:00,63.01,63.05,62.94,62.97,109287.0,50.6182,50.6503,50.5619,50.586,109287.0
2016-06-23 13:00:00,62.98,62.98,62.82,62.86,133006.0,50.5941,50.5941,50.4655,50.4977,133006.0
2016-06-23 13:30:00,62.86,62.9,62.73,62.73,139450.0,50.4977,50.5298,50.3932,50.3932,139450.0
2016-06-23 14:00:00,62.74,62.85,62.72,62.82,127055.0,50.4013,50.4896,50.3852,50.4655,127055.0
2016-06-23 14:30:00,62.83,63.06,62.78,63.05,149696.0,50.4736,50.6583,50.4334,50.6503,149696.0
2016-06-23 15:00:00,63.05,63.18,63.0,63.14,199553.0,50.6503,50.7547,50.6101,50.7226,199553.0
2016-06-23 15:30:00,63.15,63.37,63.11,63.35,547763.0,50.7306,50.9074,50.6985,50.8913,547763.0
2016-06-24 09:30:00,62.2,63.62,62.01,63.57,344316.0,49.9675,51.1082,49.8148,51.068,344316.0
2016-06-24 10:00:00,63.55,64.26,63.52,64.18,475966.0,51.052,51.6223,51.0279,51.5581,475966.0
2016-06-24 10:30:00,64.18,64.28,64.0,64.2,263729.0,51.5581,51.6384,51.4135,51.5741,263729.0
2016-06-24 11:00:00,64.2,64.4,64.01,64.33,234490.0,51.5741,51.7348,51.4215,51.6786,234490.0
2016-06-24 11:30:00,64.32,64.81,64.28,64.78,439678.0,51.6705,52.0642,51.6384,52.0401,439678.0
2016-06-24 12:00:00,64.77,64.8,64.13,64.17,249988.0,52.032,52.0561,51.5179,51.55,249988.0
2016-06-24 12:30:00,64.17,64.19,63.96,64.06,136684.0,51.55,51.5661,51.3813,51.4617,136684.0
2016-06-24 13:00:00,64.06,64.07,63.79,63.84,256456.0,51.4617,51.4697,51.2448,51.2849,256456.0
2016-06-24 13:30:00,63.83,64.07,63.76,64.04,207336.0,51.2769,51.4697,51.2207,51.4456,207336.0
2016-06-24 14:00:00,64.05,64.24,63.92,63.97,163961.0,51.4536,51.6063,51.3492,51.3894,163961.0
2016-06-24 14:30:00,63.97,63.97,63.62,63.83,299958.0,51.3894,51.3894,51.1082,51.2769,299958.0
2016-06-24 15:00:00,63.82,63.94,63.39,63.54,255417.0,51.2689,51.3653,50.9234,51.0439,255417.0
2016-06-24 15:30:00,63.54,63.92,63.5,63.56,803539.0,51.0439,51.3492,51.0118,51.06,803539.0
2016-06-27 09:30:00,63.19,64.46,63.06,64.12,358232.0,50.7628,51.783,50.6583,51.5099,358232.0
2016-06-27 10:00:00,64.12,64.24,63.96,64.03,330538.0,51.5099,51.6063,51.3813,51.4376,330538.0
2016-06-27 10:30:00,64.03,64.15,63.89,64.06,323613.0,51.4376,51.534,51.3251,51.4617,323613.0
2016-06-27 11:00:00,64.05,64.34,64.0,64.32,282793.0,51.4536,51.6866,51.4135,51.6705,282793.0
2016-06-27 11:30:00,64.31,64.48,64.26,64.27,347387.0,51.6625,51.7991,51.6223,51.6304,347387.0
2016-06-27 12:00:00,64.26,64.35,64.22,64.28,228228.0,51.6223,51.6946,51.5902,51.6384,228228.0
2016-06-27 12:30:00,64.28,64.47,64.26,64.46,158524.0,51.6384,51.791,51.6223,51.783,158524.0
2016-06-27 13:00:00,64.46,64.78,64.43,64.75,126409.0,51.783,52.0401,51.7589,52.016,126409.0
2016-06-27 13:30:00,64.74,65.15,64.72,65.1,318162.0,52.0079,52.3373,51.9919,52.2971,318162.0
2016-06-27 14:00:00,65.09,65.19,64.94,65.18,289051.0,52.2891,52.3694,52.1686,52.3614,289051.0
2016-06-27 14:30:00,65.17,65.32,65.13,65.23,220175.0,52.3534,52.4739,52.3212,52.4016,220175.0
2016-06-27 15:00:00,65.24,65.38,65.07,65.17,433085.0,52.4096,52.5221,52.273,52.3534,433085.0
2016-06-27 15:30:00,65.17,65.47,65.11,65.24,736969.0,52.3534,52.5944,52.3052,52.4096,736969.0
2016-06-28 09:30:00,64.78,65.15,63.65,64.41,396206.0,52.0401,52.3373,51.1323,51.7428,396206.0
2016-06-28 10:00:00,64.45,64.45,63.89,64.13,394422.0,51.775,51.775,51.3251,51.5179,394422.0
2016-06-28 10:30:00,64.13,64.15,64.0,64.04,187681.0,51.5179,51.534,51.4135,51.4456,187681.0
2016-06-28 11:00:00,64.03,64.07,63.66,63.73,181928.0,51.4376,51.4697,51.1403,51.1966,181928.0
2016-06-28 11:30:00,63.73,63.98,63.73,63.8,144214.0,51.1966,51.3974,51.1966,51.2528,144214.0
2016-06-28 12:00:00,63.81,63.94,63.73,63.73,120791.0,51.2608,51.3653,51.1966,51.1966,120791.0
2016-06-28 12:30:00,63.74,63.93,63.73,63.86,152927.0,51.2046,51.3572,51.1966,51.301,152927.0
2016-06-28 13:00:00,63.85,63.96,63.67,63.7,207964.0,51.293,51.3813,51.1484,51.1725,207964.0
2016-06-28 13:30:00,63.7,63.73,63.44,63.7,228677.0,51.1725,51.1966,50.9636,51.1725,228677.0
2016-06-28 14:00:00,63.7,63.7,63.38,63.64,176050.0,51.1725,51.1725,50.9154,51.1243,176050.0
2016-06-28 14:30:00,63.65,64.01,63.62,63.93,312408.0,51.1323,51.4215,51.1082,51.3572,312408.0
2016-06-28 15:00:00,63.92,64.01,63.88,63.94,275295.0,51.3492,51.4215,51.3171,51.3653,275295.0
2016-06-28 15:30:00,63.94,64.2,63.89,64.2,593761.0,51.3653,51.5741,51.3251,51.5741,593761.0
2016-06-29 09:30:00,64.59,64.64,63.89,64.07,257940.0,51.8874,51.9276,51.3251,51.4697,257940.0
2016-06-29 10:00:00,64.06,64.2,63.92,64.06,193780.0,51.4617,51.5741,51.3492,51.4617,193780.0
2016-06-29 10:30:00,64.07,64.07,63.37,63.38,198989.0,51.4697,51.4697,50.9074,50.9154,198989.0
2016-06-29 11:00:00,63.38,63.47,63.16,63.19,201071.0,50.9154,50.9877,50.7387,50.7628,201071.0
2016-06-29 11:30:00,63.19,63.5,63.19,63.46,155975.0,50.7628,51.0118,50.7628,50.9797,155975.0
2016-06-29 12:00:00,63.47,63.69,63.42,63.66,110503.0,50.9877,51.1644,50.9475,51.1403,110503.0
2016-06-29 12:30:00,63.66,63.82,63.51,63.59,99426.0,51.1403,51.2689,51.0198,51.0841,99426.0
2016-06-29 13:00:00,63.6,63.6,63.45,63.53,103489.0,51.0921,51.0921,50.9716,51.0359,103489.0
2016-06-29 13:30:00,63.52,63.68,63.51,63.68,145289.0,51.0279,51.1564,51.0198,51.1564,145289.0
2016-06-29 14:00:00,63.68,63.89,63.6,63.87,207103.0,51.1564,51.3251,51.0921,51.309,207103.0
2016-06-29 14:30:00,63.87,63.99,63.74,63.92,137336.0,51.309,51.4054,51.2046,51.3492,137336.0
2016-06-29 15:00:00,63.92,64.28,63.91,64.28,191641.0,51.3492,51.6384,51.3412,51.6384,191641.0
2016-06-29 15:30:00,64.28,64.28,64.16,64.25,548767.0,51.6384,51.6384,51.542,51.6143,548767.0
2016-06-30 09:30:00,64.31,65.12,64.24,65.05,244245.0,51.6625,52.3132,51.6063,52.257,244245.0
2016-06-30 10:00:00,65.07,65.71,65.02,65.67,381565.0,52.273,52.7872,52.2329,52.755,381565.0
2016-06-30 10:30:00,65.67,66.65,65.62,66.39,441488.0,52.755,53.5423,52.7149,53.3334,441488.0
2016-06-30 11:00:00,66.39,66.54,66.15,66.43,321416.0,53.3334,53.4539,53.1406,53.3656,321416.0
2016-06-30 11:30:00,66.47,66.55,66.3,66.47,322640.0,53.3977,53.462,53.2611,53.3977,322640.0
2016-06-30 12:00:00,66.5,66.81,66.49,66.54,394661.0,53.4218,53.6708,53.4138,53.4539,394661.0
2016-06-30 12:30:00,66.54,66.73,66.47,66.69,315300.0,53.4539,53.6066,53.3977,53.5744,315300.0
2016-06-30 13:00:00,66.71,66.74,66.42,66.54,124936.0,53.5905,53.6146,53.3575,53.4539,124936.0
2016-06-30 13:30:00,66.54,66.64,66.45,66.53,95023.0,53.4539,53.5343,53.3816,53.4459,95023.0
2016-06-30 14:00:00,66.55,66.74,66.43,66.46,208679.0,53.462,53.6146,53.3656,53.3897,208679.0
2016-06-30 14:30:00,66.46,66.77,66.3,66.67,178051.0,53.3897,53.6387,53.2611,53.5584,178051.0
2016-06-30 15:00:00,66.68,66.75,66.45,66.68,303799.0,53.5664,53.6226,53.3816,53.5664,303799.0
2016-06-30 15:30:00,66.68,66.79,66.52,66.79,537928.0,53.5664,53.6548,53.4379,53.6548,537928.0
2016-07-01 09:30:00,66.62,67.0,66.32,66.98,194849.0,53.5182,53.8235,53.2772,53.8074,194849.0
2016-07-01 10:00:00,67.0,67.05,66.3,66.32,160061.0,53.8235,53.8636,53.2611,53.2772,160061.0
2016-07-01 10:30:00,66.31,66.49,66.1,66.1,109784.0,53.2692,53.4138,53.1005,53.1005,109784.0
2016-07-01 11:00:00,66.1,66.28,66.01,66.28,169656.0,53.1005,53.2451,53.0282,53.2451,169656.0
2016-07-01 11:30:00,66.26,66.32,65.95,65.96,119383.0,53.229,53.2772,52.98,52.988,119383.0
2016-07-01 12:00:00,65.96,66.09,65.94,66.04,78773.0,52.988,53.0924,52.9719,53.0523,78773.0
2016-07-01 12:30:00,66.02,66.16,66.01,66.09,93322.0,53.0362,53.1487,53.0282,53.0924,93322.0
2016-07-01 13:00:00,66.09,66.2,66.03,66.04,106631.0,53.0924,53.1808,53.0442,53.0523,106631.0
2016-07-01 13:30:00,66.05,66.17,66.0,66.15,94330.0,53.0603,53.1567,53.0201,53.1406,94330.0
2016-07-01 14:00:00,66.15,66.22,66.05,66.17,117860.0,53.1406,53.1969,53.0603,53.1567,117860.0
2016-07-01 14:30:00,66.17,66.22,66.06,66.11,111735.0,53.1567,53.1969,53.0683,53.1085,111735.0
2016-07-01 15:00:00,66.12,66.18,66.04,66.05,199623.0,53.1165,53.1647,53.0523,53.0603,199623.0
2016-07-01 15:30:00,66.04,66.09,65.93,66.0,496656.0,53.0523,53.0924,52.9639,53.0201,496656.0
2016-07-05 09:30:00,66.04,66.61,65.82,66.16,420664.0,53.0523,53.5102,52.8755,53.1487,420664.0
2016-07-05 10:00:00,66.14,66.86,66.12,66.71,291696.0,53.1326,53.711,53.1165,53.5905,291696.0
2016-07-05 10:30:00,66.72,66.94,66.56,66.86,292725.0,53.5985,53.7753,53.47,53.711,292725.0
2016-07-05 11:00:00,66.86,67.0,66.67,66.8,176143.0,53.711,53.8235,53.5584,53.6628,176143.0
2016-07-05 11:30:00,66.8,66.87,66.64,66.69,141903.0,53.6628,53.719,53.5343,53.5744,141903.0
2016-07-05 12:00:00,66.68,66.76,66.54,66.72,82015.0,53.5664,53.6307,53.4539,53.5985,82015.0
2016-07-05 12:30:00,66.72,66.84,66.66,66.81,62403.0,53.5985,53.6949,53.5503,53.6708,62403.0
2016-07-05 13:00:00,66.79,66.9,66.75,66.8,80152.0,53.6548,53.7431,53.6226,53.6628,80152.0
2016-07-05 13:30:00,66.8,66.87,66.66,66.66,126332.0,53.6628,53.719,53.5503,53.5503,126332.0
2016-07-05 14:00:00,66.65,66.81,66.64,66.69,105697.0,53.5423,53.6708,53.5343,53.5744,105697.0
2016-07-05 14:30:00,66.69,66.79,66.64,66.71,115586.0,53.5744,53.6548,53.5343,53.5905,115586.0
2016-07-05 15:00:00,66.71,66.87,66.68,66.84,150442.0,53.5905,53.719,53.5664,53.6949,150442.0
2016-07-05 15:30:00,66.84,66.9,66.68,66.69,426340.0,53.6949,53.7431,53.5664,53.5744,426340.0
2016-07-06 09:30:00,66.95,67.96,66.8,67.48,344815.0,53.7833,54.5947,53.6628,54.2091,344815.0
2016-07-06 10:00:00,67.5,68.1,67.43,67.47,374437.0,54.2251,54.7071,54.1689,54.201,374437.0
2016-07-06 10:30:00,67.43,67.53,67.24,67.29,165119.0,54.1689,54.2492,54.0163,54.0564,165119.0
2016-07-06 11:00:00,67.32,67.33,66.83,66.95,157530.0,54.0805,54.0886,53.6869,53.7833,157530.0
2016-07-06 11:30:00,66.99,67.14,66.94,67.06,183584.0,53.8154,53.9359,53.7753,53.8717,183584.0
2016-07-06 12:00:00,67.06,67.32,67.05,67.24,519437.0,53.8717,54.0805,53.8636,54.0163,519437.0
2016-07-06 12:30:00,67.24,67.6,67.21,67.59,178555.0,54.0163,54.3055,53.9922,54.2974,178555.0
2016-07-06 13:00:00,67.57,67.67,67.45,67.62,147541.0,54.2814,54.3617,54.185,54.3215,147541.0
2016-07-06 13:30:00,67.61,67.84,67.56,67.81,179065.0,54.3135,54.4983,54.2733,54.4742,179065.0
2016-07-06 14:00:00,67.81,67.99,67.78,67.92,251537.0,54.4742,54.6188,54.4501,54.5625,251537.0
2016-07-06 14:30:00,67.92,68.0,67.86,67.98,133899.0,54.5625,54.6268,54.5143,54.6107,133899.0
2016-07-06 15:00:00,67.99,68.05,67.8,67.86,229187.0,54.6188,54.667,54.4661,54.5143,229187.0
2016-07-06 15:30:00,67.86,67.87,67.64,67.67,523704.0,54.5143,54.5224,54.3376,54.3617,523704.0
2016-07-07 09:30:00,68.0,68.0,67.23,67.57,371908.0,54.6268,54.6268,54.0082,54.2814,371908.0
2016-07-07 10:00:00,67.57,67.86,67.56,67.83,185122.0,54.2814,54.5143,54.2733,54.4902,185122.0
2016-07-07 10:30:00,67.88,67.89,67.72,67.84,224456.0,54.5304,54.5384,54.4019,54.4983,224456.0
2016-07-07 11:00:00,67.82,67.97,67.46,67.54,176848.0,54.4822,54.6027,54.193,54.2573,176848.0
2016-07-07 11:30:00,67.52,67.74,67.51,67.58,168644.0,54.2412,54.4179,54.2332,54.2894,168644.0
2016-07-07 12:00:00,67.58,67.72,67.54,67.62,106001.0,54.2894,54.4019,54.2573,54.3215,106001.0
2016-07-07 12:30:00,67.62,67.72,67.58,67.6,106983.0,54.3215,54.4019,54.2894,54.3055,106983.0
2016-07-07 13:00:00,67.59,67.74,67.53,67.62,95139.0,54.2974,54.4179,54.2492,54.3215,95139.0
2016-07-07 13:30:00,67.62,67.8,67.62,67.75,88084.0,54.3215,54.4661,54.3215,54.426,88084.0
2016-07-07 14:00:00,67.75,67.8,67.54,67.57,226042.0,54.426,54.4661,54.2573,54.2814,226042.0
2016-07-07 14:30:00,67.57,67.67,67.44,67.66,118634.0,54.2814,54.3617,54.1769,54.3537,118634.0
2016-07-07 15:00:00,67.67,67.82,67.65,67.78,148021.0,54.3617,54.4822,54.3456,54.4501,148021.0
2016-07-07 15:30:00,67.79,67.83,67.61,67.66,365739.0,54.4581,54.4902,54.3135,54.3537,365739.0
2016-07-08 09:30:00,67.82,67.95,67.56,67.75,188368.0,54.4822,54.5866,54.2733,54.426,188368.0
2016-07-08 10:00:00,67.76,68.35,67.71,68.17,191231.0,54.434,54.908,54.3938,54.7634,191231.0
2016-07-08 10:30:00,68.18,68.38,68.13,68.35,132999.0,54.7714,54.9321,54.7312,54.908,132999.0
2016-07-08 11:00:00,68.36,68.47,68.18,68.25,129079.0,54.916,55.0044,54.7714,54.8276,129079.0
2016-07-08 11:30:00,68.25,68.27,68.07,68.23,121924.0,54.8276,54.8437,54.683,54.8116,121924.0
2016-07-08 12:00:00,68.23,68.38,68.19,68.32,96561.0,54.8116,54.9321,54.7794,54.8839,96561.0
2016-07-08 12:30:00,68.31,68.42,68.23,68.4,93108.0,54.8758,54.9642,54.8116,54.9481,93108.0
2016-07-08 13:00:00,68.41,68.53,68.35,68.49,85479.0,54.9562,55.0526,54.908,55.0204,85479.0
2016-07-08 13:30:00,68.49,68.6,68.45,68.53,107495.0,55.0204,55.1088,54.9883,55.0526,107495.0
2016-07-08 14:00:00,68.54,68.82,68.5,68.78,182252.0,55.0606,55.2855,55.0285,55.2534,182252.0
2016-07-08 14:30:00,68.78,68.86,68.76,68.79,128984.0,55.2534,55.3177,55.2373,55.2614,128984.0
2016-07-08 15:00:00,68.8,68.96,68.78,68.89,160293.0,55.2695,55.398,55.2534,55.3418,160293.0
2016-07-08 15:30:00,68.88,68.93,68.81,68.9,343947.0,55.3337,55.3739,55.2775,55.3498,343947.0
2016-07-11 09:30:00,68.77,69.04,68.46,68.82,203759.0,55.2454,55.4623,54.9963,55.2855,203759.0
2016-07-11 10:00:00,68.83,69.21,68.83,68.95,143824.0,55.2936,55.5988,55.2936,55.39,143824.0
2016-07-11 10:30:00,68.98,69.14,68.88,69.09,83011.0,55.4141,55.5426,55.3337,55.5024,83011.0
2016-07-11 11:00:00,69.12,69.21,69.02,69.13,78716.0,55.5265,55.5988,55.4462,55.5346,78716.0
2016-07-11 11:30:00,69.14,69.15,68.79,68.81,116304.0,55.5426,55.5506,55.2614,55.2775,116304.0
2016-07-11 12:00:00,68.82,68.88,68.7,68.71,101686.0,55.2855,55.3337,55.1891,55.1972,101686.0
2016-07-11 12:30:00,68.72,68.78,68.6,68.74,125456.0,55.2052,55.2534,55.1088,55.2213,125456.0
2016-07-11 13:00:00,68.76,68.76,68.47,68.47,109453.0,55.2373,55.2373,55.0044,55.0044,109453.0
2016-07-11 13:30:00,68.45,68.54,68.35,68.36,125501.0,54.9883,55.0606,54.908,54.916,125501.0
2016-07-11 14:00:00,68.36,68.38,68.27,68.29,132473.0,54.916,54.9321,54.8437,54.8598,132473.0
2016-07-11 14:30:00,68.29,68.4,68.29,68.38,92820.0,54.8598,54.9481,54.8598,54.9321,92820.0
2016-07-11 15:00:00,68.37,68.52,68.37,68.47,109505.0,54.924,55.0445,54.924,55.0044,109505.0
2016-07-11 15:30:00,68.47,68.55,68.43,68.46,227438.0,55.0044,55.0686,54.9722,54.9963,227438.0
2016-07-12 09:30:00,68.5,68.76,68.3,68.4,189755.0,55.0285,55.2373,54.8678,54.9481,189755.0
2016-07-12 10:00:00,68.4,68.93,68.28,68.72,212198.0,54.9481,55.3739,54.8517,55.2052,212198.0
2016-07-12 10:30:00,68.75,68.86,68.64,68.84,83636.0,55.2293,55.3177,55.1409,55.3016,83636.0
2016-07-12 11:00:00,68.81,68.91,68.79,68.82,171568.0,55.2775,55.3578,55.2614,55.2855,171568.0
2016-07-12 11:30:00,68.83,68.87,68.6,68.66,91699.0,55.2936,55.3257,55.1088,55.157,91699.0
2016-07-12 12:00:00,68.64,68.83,68.59,68.78,94691.0,55.1409,55.2936,55.1008,55.2534,94691.0
2016-07-12 12:30:00,68.78,68.78,68.64,68.76,65227.0,55.2534,55.2534,55.1409,55.2373,65227.0
2016-07-12 13:00:00,68.77,68.84,68.73,68.8,46622.0,55.2454,55.3016,55.2132,55.2695,46622.0
2016-07-12 13:30:00,68.8,68.85,68.71,68.84,70268.0,55.2695,55.3096,55.1972,55.3016,70268.0
2016-07-12 14:00:00,68.85,68.92,68.81,68.9,69619.0,55.3096,55.3659,55.2775,55.3498,69619.0
2016-07-12 14:30:00,68.89,68.96,68.82,68.84,87683.0,55.3418,55.398,55.2855,55.3016,87683.0
2016-07-12 15:00:00,68.83,68.83,68.59,68.67,99121.0,55.2936,55.2936,55.1008,55.165,99121.0
2016-07-12 15:30:00,68.68,68.68,68.58,68.65,217333.0,55.1731,55.1731,55.0927,55.149,217333.0
2016-07-13 09:30:00,68.34,68.36,67.38,68.28,268529.0,54.8999,54.916,54.1287,54.8517,268529.0
2016-07-13 10:00:00,68.25,68.71,68.2,68.59,139564.0,54.8276,55.1972,54.7875,55.1008,139564.0
2016-07-13 10:30:00,68.6,69.06,68.55,68.88,190079.0,55.1088,55.4783,55.0686,55.3337,190079.0
2016-07-13 11:00:00,68.88,69.34,68.88,69.11,195738.0,55.3337,55.7033,55.3337,55.5185,195738.0
2016-07-13 11:30:00,69.11,69.18,68.91,68.92,112932.0,55.5185,55.5747,55.3578,55.3659,112932.0
2016-07-13 12:00:00,68.92,69.11,68.91,69.02,127726.0,55.3659,55.5185,55.3578,55.4462,127726.0
2016-07-13 12:30:00,69.03,69.1,68.91,68.95,78053.0,55.4542,55.5105,55.3578,55.39,78053.0
2016-07-13 13:00:00,68.96,69.07,68.86,68.95,215353.0,55.398,55.4864,55.3177,55.39,215353.0
2016-07-13 13:30:00,68.96,68.96,68.77,68.89,120474.0,55.398,55.398,55.2454,55.3418,120474.0
2016-07-13 14:00:00,68.89,69.15,68.8,69.13,202419.0,55.3418,55.5506,55.2695,55.5346,202419.0
2016-07-13 14:30:00,69.13,69.26,69.05,69.25,165973.0,55.5346,55.639,55.4703,55.631,165973.0
2016-07-13 15:00:00,69.25,69.26,69.14,69.2,136944.0,55.631,55.639,55.5426,55.5908,136944.0
2016-07-13 15:30:00,69.2,69.27,69.16,69.2,274866.0,55.5908,55.647,55.5587,55.5908,274866.0
2016-07-14 09:30:00,68.92,69.39,68.61,69.13,205742.0,55.3659,55.7434,55.1168,55.5346,205742.0
2016-07-14 10:00:00,69.12,69.45,69.03,69.44,157004.0,55.5265,55.7916,55.4542,55.7836,157004.0
2016-07-14 10:30:00,69.42,69.5,69.3,69.45,183993.0,55.7675,55.8318,55.6711,55.7916,183993.0
2016-07-14 11:00:00,69.46,69.7,69.39,69.63,141098.0,55.7997,55.9925,55.7434,55.9362,141098.0
2016-07-14 11:30:00,69.65,69.66,69.4,69.61,92312.0,55.9523,55.9603,55.7515,55.9202,92312.0
2016-07-14 12:00:00,69.63,69.72,69.5,69.51,156689.0,55.9362,56.0085,55.8318,55.8398,156689.0
2016-07-14 12:30:00,69.5,69.68,69.48,69.65,104265.0,55.8318,55.9764,55.8157,55.9523,104265.0
2016-07-14 13:00:00,69.66,69.68,69.54,69.63,93077.0,55.9603,55.9764,55.8639,55.9362,93077.0
2016-07-14 13:30:00,69.63,69.68,69.57,69.65,75315.0,55.9362,55.9764,55.888,55.9523,75315.0
2016-07-14 14:00:00,69.65,69.8,69.64,69.73,103970.0,55.9523,56.0728,55.9443,56.0166,103970.0
2016-07-14 14:30:00,69.73,69.85,69.71,69.78,102465.0,56.0166,56.113,56.0005,56.0567,102465.0
2016-07-14 15:00:00,69.78,69.99,69.75,69.96,161172.0,56.0567,56.2254,56.0326,56.2013,161172.0
2016-07-14 15:30:00,69.97,69.98,69.81,69.82,309560.0,56.2094,56.2174,56.0808,56.0889,309560.0
2016-07-15 09:30:00,70.0,70.07,69.63,69.77,255087.0,56.2335,56.2897,55.9362,56.0487,255087.0
2016-07-15 10:00:00,69.75,70.02,69.71,69.97,135360.0,56.0326,56.2495,56.0005,56.2094,135360.0
2016-07-15 10:30:00,69.96,70.07,69.77,69.8,147657.0,56.2013,56.2897,56.0487,56.0728,147657.0
2016-07-15 11:00:00,69.8,69.82,69.65,69.69,128287.0,56.0728,56.0889,55.9523,55.9844,128287.0
2016-07-15 11:30:00,69.68,69.74,69.56,69.73,94925.0,55.9764,56.0246,55.88,56.0166,94925.0
2016-07-15 12:00:00,69.74,69.87,69.68,69.69,59166.0,56.0246,56.129,55.9764,55.9844,59166.0
2016-07-15 12:30:00,69.7,69.73,69.61,69.69,54157.0,55.9925,56.0166,55.9202,55.9844,54157.0
2016-07-15 13:00:00,69.69,69.78,69.68,69.71,59197.0,55.9844,56.0567,55.9764,56.0005,59197.0
2016-07-15 13:30:00,69.71,69.81,69.7,69.78,71100.0,56.0005,56.0808,55.9925,56.0567,71100.0
2016-07-15 14:00:00,69.79,69.81,69.7,69.74,79173.0,56.0648,56.0808,55.9925,56.0246,79173.0
2016-07-15 14:30:00,69.75,69.79,69.68,69.7,95224.0,56.0326,56.0648,55.9764,55.9925,95224.0
2016-07-15 15:00:00,69.69,69.77,69.59,69.63,102147.0,55.9844,56.0487,55.9041,55.9362,102147.0
2016-07-15 15:30:00,69.63,69.7,69.54,69.56,299839.0,55.9362,55.9925,55.8639,55.88,299839.0
2016-07-18 09:30:00,69.57,70.33,69.5,70.23,274629.0,55.888,56.4986,55.8318,56.4182,274629.0
2016-07-18 10:00:00,70.24,70.65,70.04,70.07,224015.0,56.4263,56.7556,56.2656,56.2897,224015.0
2016-07-18 10:30:00,70.07,70.16,69.83,70.11,181822.0,56.2897,56.362,56.0969,56.3218,181822.0
2016-07-18 11:00:00,70.12,70.13,69.79,69.84,122537.0,56.3299,56.3379,56.0648,56.1049,122537.0
2016-07-18 11:30:00,69.84,69.97,69.8,69.88,76974.0,56.1049,56.2094,56.0728,56.1371,76974.0
2016-07-18 12:00:00,69.88,69.89,69.77,69.84,62025.0,56.1371,56.1451,56.0487,56.1049,62025.0
2016-07-18 12:30:00,69.83,69.83,69.51,69.53,204725.0,56.0969,56.0969,55.8398,55.8559,204725.0
2016-07-18 13:00:00,69.53,69.74,69.53,69.74,63465.0,55.8559,56.0246,55.8559,56.0246,63465.0
2016-07-18 13:30:00,69.75,69.85,69.69,69.83,78391.0,56.0326,56.113,55.9844,56.0969,78391.0
2016-07-18 14:00:00,69.83,69.87,69.71,69.76,83398.0,56.0969,56.129,56.0005,56.0407,83398.0
2016-07-18 14:30:00,69.77,69.79,69.67,69.7,96743.0,56.0487,56.0648,55.9684,55.9925,96743.0
2016-07-18 15:00:00,69.7,69.75,69.65,69.74,329987.0,55.9925,56.0326,55.9523,56.0246,329987.0
2016-07-18 15:30:00,69.75,69.92,69.75,69.87,273606.0,56.0326,56.1692,56.0326,56.129,273606.0
2016-07-19 09:30:00,69.99,70.31,69.76,70.26,134019.0,56.2254,56.4825,56.0407,56.4423,134019.0
2016-07-19 10:00:00,70.24,70.41,70.1,70.28,138541.0,56.4263,56.5628,56.3138,56.4584,138541.0
2016-07-19 10:30:00,70.28,70.39,70.21,70.25,106657.0,56.4584,56.5468,56.4022,56.4343,106657.0
2016-07-19 11:00:00,70.25,70.48,70.06,70.48,152485.0,56.4343,56.6191,56.2817,56.6191,152485.0
2016-07-19 11:30:00,70.49,70.49,70.38,70.46,73220.0,56.6271,56.6271,56.5387,56.603,73220.0
2016-07-19 12:00:00,70.45,70.58,70.39,70.5,159118.0,56.595,56.6994,56.5468,56.6351,159118.0
2016-07-19 12:30:00,70.5,70.75,70.49,70.74,100035.0,56.6351,56.836,56.6271,56.8279,100035.0
2016-07-19 13:00:00,70.74,70.74,70.53,70.55,78806.0,56.8279,56.8279,56.6592,56.6753,78806.0
2016-07-19 13:30:00,70.54,70.81,70.54,70.78,120741.0,56.6673,56.8842,56.6673,56.8601,120741.0
2016-07-19 14:00:00,70.78,70.98,70.4,70.53,501608.0,56.8601,57.0207,56.5548,56.6592,501608.0
2016-07-19 14:30:00,70.53,71.05,70.42,71.0,403858.0,56.6592,57.077,56.5709,57.0368,403858.0
2016-07-19 15:00:00,71.01,71.16,70.99,71.04,208743.0,57.0448,57.1653,57.0288,57.0689,208743.0
2016-07-19 15:30:00,71.04,71.15,70.99,71.06,536892.0,57.0689,57.1573,57.0288,57.085,536892.0
2016-07-20 09:30:00,71.03,71.05,70.47,70.66,329845.0,57.0609,57.077,56.611,56.7637,329845.0
2016-07-20 10:00:00,70.66,71.02,70.56,71.0,200153.0,56.7637,57.0529,56.6833,57.0368,200153.0
2016-07-20 10:30:00,70.98,71.14,70.86,71.01,175371.0,57.0207,57.1493,56.9243,57.0448,175371.0
2016-07-20 11:00:00,71.02,71.07,70.99,71.03,114023.0,57.0529,57.093,57.0288,57.0609,114023.0
2016-07-20 11:30:00,71.03,71.05,70.78,70.78,106390.0,57.0609,57.077,56.8601,56.8601,106390.0
2016-07-20 12:00:00,70.79,70.96,70.75,70.88,128077.0,56.8681,57.0047,56.836,56.9404,128077.0
2016-07-20 12:30:00,70.88,70.92,70.75,70.76,59088.0,56.9404,56.9725,56.836,56.844,59088.0
2016-07-20 13:00:00,70.76,70.8,70.56,70.62,122982.0,56.844,56.8761,56.6833,56.7315,122982.0
2016-07-20 13:30:00,70.6,70.81,70.57,70.78,95278.0,56.7155,56.8842,56.6914,56.8601,95278.0
2016-07-20 14:00:00,70.78,70.86,70.75,70.81,100116.0,56.8601,56.9243,56.836,56.8842,100116.0
2016-07-20 14:30:00,70.81,70.87,70.7,70.76,246699.0,56.8842,56.9324,56.7958,56.844,246699.0
2016-07-20 15:00:00,70.77,70.85,70.76,70.83,162767.0,56.852,56.9163,56.844,56.9002,162767.0
2016-07-20 15:30:00,70.82,70.84,70.66,70.67,314763.0,56.8922,56.9083,56.7637,56.7717,314763.0
2016-07-21 09:30:00,70.7,70.81,70.55,70.69,104867.0,56.7958,56.8842,56.6753,56.7878,104867.0
2016-07-21 10:00:00,70.69,70.71,70.53,70.59,128968.0,56.7878,56.8038,56.6592,56.7074,128968.0
2016-07-21 10:30:00,70.58,70.66,70.56,70.65,91801.0,56.6994,56.7637,56.6833,56.7556,91801.0
2016-07-21 11:00:00,70.64,70.86,70.63,70.85,117259.0,56.7476,56.9243,56.7396,56.9163,117259.0
2016-07-21 11:30:00,70.86,71.0,70.83,70.99,117421.0,56.9243,57.0368,56.9002,57.0288,117421.0
2016-07-21 12:00:00,70.98,70.99,70.76,70.77,59735.0,57.0207,57.0288,56.844,56.852,59735.0
2016-07-21 12:30:00,70.77,70.87,70.74,70.8,59940.0,56.852,56.9324,56.8279,56.8761,59940.0
2016-07-21 13:00:00,70.81,70.81,70.7,70.77,49374.0,56.8842,56.8842,56.7958,56.852,49374.0
2016-07-21 13:30:00,70.78,70.79,70.61,70.63,74467.0,56.8601,56.8681,56.7235,56.7396,74467.0
2016-07-21 14:00:00,70.64,70.78,70.64,70.76,120530.0,56.7476,56.8601,56.7476,56.844,120530.0
2016-07-21 14:30:00,70.75,70.88,70.66,70.88,97640.0,56.836,56.9404,56.7637,56.9404,97640.0
2016-07-21 15:00:00,70.88,71.08,70.87,71.06,130418.0,56.9404,57.1011,56.9324,57.085,130418.0
2016-07-21 15:30:00,71.06,71.16,70.98,71.14,290647.0,57.085,57.1653,57.0207,57.1493,290647.0
2016-07-22 09:30:00,71.27,71.66,71.17,71.27,180211.0,57.2537,57.567,57.1734,57.2537,180211.0
2016-07-22 10:00:00,71.28,71.85,71.27,71.8,191549.0,57.2617,57.7196,57.2537,57.6795,191549.0
2016-07-22 10:30:00,71.8,71.81,71.54,71.54,108973.0,57.6795,57.6875,57.4706,57.4706,108973.0
2016-07-22 11:00:00,71.56,71.89,71.52,71.85,126192.0,57.4867,57.7518,57.4545,57.7196,126192.0
2016-07-22 11:30:00,71.85,72.02,71.84,72.01,123173.0,57.7196,57.8562,57.7116,57.8482,123173.0
2016-07-22 12:00:00,72.01,72.09,71.93,72.07,126884.0,57.8482,57.9124,57.7839,57.8964,126884.0
2016-07-22 12:30:00,72.07,72.31,72.02,72.22,147667.0,57.8964,58.0892,57.8562,58.0169,147667.0
2016-07-22 13:00:00,72.21,72.37,72.21,72.34,141868.0,58.0088,58.1374,58.0088,58.1133,141868.0
2016-07-22 13:30:00,72.34,72.44,72.32,72.44,156670.0,58.1133,58.1936,58.0972,58.1936,156670.0
2016-07-22 14:00:00,72.43,72.54,72.33,72.49,186776.0,58.1856,58.2739,58.1052,58.2338,186776.0
2016-07-22 14:30:00,72.48,72.61,72.39,72.48,183935.0,58.2257,58.3302,58.1534,58.2257,183935.0
2016-07-22 15:00:00,72.48,72.49,72.31,72.34,180000.0,58.2257,58.2338,58.0892,58.1133,180000.0
2016-07-22 15:30:00,72.35,72.42,72.28,72.38,418492.0,58.1213,58.1775,58.0651,58.1454,418492.0
2016-07-25 09:30:00,72.25,73.2,72.22,73.06,236544.0,58.041,58.8041,58.0169,58.6917,236544.0
2016-07-25 10:00:00,73.05,73.08,72.8,73.04,191244.0,58.6836,58.7077,58.4828,58.6756,191244.0
2016-07-25 10:30:00,73.03,73.06,72.85,72.86,159654.0,58.6676,58.6917,58.523,58.531,159654.0
2016-07-25 11:00:00,72.86,72.86,72.73,72.78,121327.0,58.531,58.531,58.4266,58.4667,121327.0
2016-07-25 11:30:00,72.78,72.83,72.7,72.71,144949.0,58.4667,58.5069,58.4025,58.4105,144949.0
2016-07-25 12:00:00,72.7,72.74,72.6,72.68,122819.0,58.4025,58.4346,58.3221,58.3864,122819.0
2016-07-25 12:30:00,72.69,72.82,72.65,72.79,79513.0,58.3944,58.4989,58.3623,58.4748,79513.0
2016-07-25 13:00:00,72.78,73.06,72.73,73.05,101244.0,58.4667,58.6917,58.4266,58.6836,101244.0
2016-07-25 13:30:00,73.05,73.22,73.03,73.15,145293.0,58.6836,58.8202,58.6676,58.764,145293.0
2016-07-25 14:00:00,73.16,73.17,73.09,73.1,81778.0,58.772,58.78,58.7158,58.7238,81778.0
2016-07-25 14:30:00,73.1,73.15,73.04,73.06,151563.0,58.7238,58.764,58.6756,58.6917,151563.0
2016-07-25 15:00:00,73.05,73.37,73.03,73.36,239049.0,58.6836,58.9407,58.6676,58.9327,239049.0
2016-07-25 15:30:00,73.37,73.47,73.28,73.31,445866.0,58.9407,59.0211,58.8684,58.8925,445866.0
2016-07-26 09:30:00,73.5,73.78,73.29,73.5,277444.0,59.0452,59.2701,58.8764,59.0452,277444.0
2016-07-26 10:00:00,73.48,73.62,73.14,73.15,166402.0,59.0291,59.1416,58.7559,58.764,166402.0
2016-07-26 10:30:00,73.16,73.24,73.01,73.04,145175.0,58.772,58.8363,58.6515,58.6756,145175.0
2016-07-26 11:00:00,73.02,73.08,72.8,72.85,110805.0,58.6595,58.7077,58.4828,58.523,110805.0
2016-07-26 11:30:00,72.84,72.98,72.72,72.94,119986.0,58.5149,58.6274,58.4185,58.5953,119986.0
2016-07-26 12:00:00,72.93,73.04,72.8,73.0,158760.0,58.5872,58.6756,58.4828,58.6435,158760.0
2016-07-26 12:30:00,72.99,73.0,72.86,72.86,90334.0,58.6354,58.6435,58.531,58.531,90334.0
2016-07-26 13:00:00,72.87,72.92,72.78,72.83,92046.0,58.539,58.5792,58.4667,58.5069,92046.0
2016-07-26 13:30:00,72.83,72.95,72.81,72.89,90789.0,58.5069,58.6033,58.4908,58.5551,90789.0
2016-07-26 14:00:00,72.89,72.94,72.77,72.82,144174.0,58.5551,58.5953,58.4587,58.4989,144174.0
2016-07-26 14:30:00,72.81,72.86,72.72,72.77,130134.0,58.4908,58.531,58.4185,58.4587,130134.0
2016-07-26 15:00:00,72.78,72.81,72.67,72.8,173706.0,58.4667,58.4908,58.3784,58.4828,173706.0
2016-07-26 15:30:00,72.8,72.84,72.72,72.79,254358.0,58.4828,58.5149,58.4185,58.4748,254358.0
2016-07-27 09:30:00,72.52,72.87,72.18,72.41,176770.0,58.2579,58.539,57.9847,58.1695,176770.0
2016-07-27 10:00:00,72.4,72.57,72.3,72.32,183285.0,58.1615,58.298,58.0811,58.0972,183285.0
2016-07-27 10:30:00,72.31,72.52,72.06,72.35,245429.0,58.0892,58.2579,57.8883,58.1213,245429.0
2016-07-27 11:00:00,72.35,72.36,72.13,72.22,127248.0,58.1213,58.1293,57.9446,58.0169,127248.0
2016-07-27 11:30:00,72.23,72.26,72.06,72.08,152179.0,58.0249,58.049,57.8883,57.9044,152179.0
2016-07-27 12:00:00,72.08,72.34,72.07,72.27,117878.0,57.9044,58.1133,57.8964,58.057,117878.0
2016-07-27 12:30:00,72.26,72.33,72.22,72.24,92852.0,58.049,58.1052,58.0169,58.0329,92852.0
2016-07-27 13:00:00,72.25,72.31,72.22,72.27,90407.0,58.041,58.0892,58.0169,58.057,90407.0
2016-07-27 13:30:00,72.28,72.4,72.22,72.35,91521.0,58.0651,58.1615,58.0169,58.1213,91521.0
2016-07-27 14:00:00,72.36,72.68,72.21,72.46,220272.0,58.1293,58.3864,58.0088,58.2097,220272.0
2016-07-27 14:30:00,72.46,72.63,72.44,72.44,198507.0,58.2097,58.3462,58.1936,58.1936,198507.0
2016-07-27 15:00:00,72.45,72.5,72.38,72.39,273703.0,58.2016,58.2418,58.1454,58.1534,273703.0
2016-07-27 15:30:00,72.4,72.42,72.04,72.16,509681.0,58.1615,58.1775,57.8723,57.9687,509681.0
2016-07-28 09:30:00,72.12,72.72,71.92,72.66,161884.0,57.9365,58.4185,57.7759,58.3703,161884.0
2016-07-28 10:00:00,72.66,72.89,72.26,72.48,131393.0,58.3703,58.5551,58.049,58.2257,131393.0
2016-07-28 10:30:00,72.48,72.69,72.44,72.64,112479.0,58.2257,58.3944,58.1936,58.3543,112479.0
2016-07-28 11:00:00,72.66,72.68,72.48,72.5,105626.0,58.3703,58.3864,58.2257,58.2418,105626.0
2016-07-28 11:30:00,72.51,72.67,72.33,72.64,174827.0,58.2498,58.3784,58.1052,58.3543,174827.0
2016-07-28 12:00:00,72.64,72.86,72.62,72.81,253884.0,58.3543,58.531,58.3382,58.4908,253884.0
2016-07-28 12:30:00,72.8,72.84,72.7,72.81,68933.0,58.4828,58.5149,58.4025,58.4908,68933.0
2016-07-28 13:00:00,72.81,73.22,72.81,73.22,102922.0,58.4908,58.8202,58.4908,58.8202,102922.0
2016-07-28 13:30:00,73.22,73.39,73.2,73.34,162116.0,58.8202,58.9568,58.8041,58.9166,162116.0
2016-07-28 14:00:00,73.34,73.35,73.14,73.15,128700.0,58.9166,58.9246,58.7559,58.764,128700.0
2016-07-28 14:30:00,73.14,73.26,73.14,73.23,98656.0,58.7559,58.8523,58.7559,58.8282,98656.0
2016-07-28 15:00:00,73.23,73.23,73.1,73.11,164109.0,58.8282,58.8282,58.7238,58.7318,164109.0
2016-07-28 15:30:00,73.11,73.12,73.01,73.03,407846.0,58.7318,58.7399,58.6515,58.6676,407846.0
2016-07-29 09:30:00,73.14,73.65,73.02,73.5,128427.0,58.7559,59.1657,58.6595,59.0452,128427.0
2016-07-29 10:00:00,73.48,73.74,73.28,73.72,111417.0,59.0291,59.238,58.8684,59.2219,111417.0
2016-07-29 10:30:00,73.71,73.96,73.68,73.87,151152.0,59.2139,59.4147,59.1898,59.3424,151152.0
2016-07-29 11:00:00,73.86,73.98,73.72,73.9,69278.0,59.3344,59.4308,59.2219,59.3665,69278.0
2016-07-29 11:30:00,73.91,73.99,73.71,73.72,89182.0,59.3745,59.4388,59.2139,59.2219,89182.0
2016-07-29 12:00:00,73.73,73.86,73.63,73.7,148154.0,59.2299,59.3344,59.1496,59.2058,148154.0
2016-07-29 12:30:00,73.68,73.7,73.56,73.61,91007.0,59.1898,59.2058,59.0934,59.1335,91007.0
2016-07-29 13:00:00,73.61,73.61,73.52,73.55,89478.0,59.1335,59.1335,59.0612,59.0853,89478.0
2016-07-29 13:30:00,73.56,73.81,73.54,73.79,66144.0,59.0934,59.2942,59.0773,59.2781,66144.0
2016-07-29 14:00:00,73.8,73.82,73.73,73.81,84301.0,59.2862,59.3022,59.2299,59.2942,84301.0
2016-07-29 14:30:00,73.82,73.84,73.69,73.76,95184.0,59.3022,59.3183,59.1978,59.254,95184.0
2016-07-29 15:00:00,73.75,73.77,73.56,73.56,103562.0,59.246,59.2621,59.0934,59.0934,103562.0
2016-07-29 15:30:00,73.57,73.69,73.54,73.58,346304.0,59.1014,59.1978,59.0773,59.1094,346304.0
2016-08-01 09:30:00,73.71,74.12,73.69,73.98,172001.0,59.2139,59.5432,59.1978,59.4308,172001.0
2016-08-01 10:00:00,73.97,74.19,73.76,74.1,108503.0,59.4227,59.5995,59.254,59.5272,108503.0
2016-08-01 10:30:00,74.1,74.2,73.89,73.97,95808.0,59.5272,59.6075,59.3585,59.4227,95808.0
2016-08-01 11:00:00,73.98,74.31,73.98,74.17,146435.0,59.4308,59.6959,59.4308,59.5834,146435.0
2016-08-01 11:30:00,74.17,74.21,74.01,74.01,115617.0,59.5834,59.6155,59.4549,59.4549,115617.0
2016-08-01 12:00:00,74.0,74.06,73.94,74.05,110080.0,59.4468,59.495,59.3986,59.487,110080.0
2016-08-01 12:30:00,74.04,74.18,74.03,74.13,74367.0,59.479,59.5914,59.4709,59.5513,74367.0
2016-08-01 13:00:00,74.12,74.26,74.06,74.16,77175.0,59.5432,59.6557,59.495,59.5754,77175.0
2016-08-01 13:30:00,74.15,74.22,73.96,74.11,99926.0,59.5673,59.6236,59.4147,59.5352,99926.0
2016-08-01 14:00:00,74.09,74.3,74.02,74.22,143392.0,59.5191,59.6878,59.4629,59.6236,143392.0
2016-08-01 14:30:00,74.19,74.36,74.16,74.28,84665.0,59.5995,59.736,59.5754,59.6718,84665.0
2016-08-01 15:00:00,74.3,74.41,74.27,74.35,131941.0,59.6878,59.7762,59.6637,59.728,131941.0
2016-08-01 15:30:00,74.35,74.45,74.2,74.28,425142.0,59.728,59.8083,59.6075,59.6718,425142.0
2016-08-02 09:30:00,74.28,74.86,74.24,74.29,168218.0,59.6718,60.1377,59.6396,59.6798,168218.0
2016-08-02 10:00:00,74.28,74.28,73.71,73.82,175183.0,59.6718,59.6718,59.2139,59.3022,175183.0
2016-08-02 10:30:00,73.81,73.91,73.41,73.49,171668.0,59.2942,59.3745,58.9728,59.0371,171668.0
2016-08-02 11:00:00,73.5,73.68,73.47,73.5,141241.0,59.0452,59.1898,59.0211,59.0452,141241.0
2016-08-02 11:30:00,73.52,73.61,73.48,73.52,146482.0,59.0612,59.1335,59.0291,59.0612,146482.0
2016-08-02 12:00:00,73.51,73.58,73.45,73.54,144102.0,59.0532,59.1094,59.005,59.0773,144102.0
2016-08-02 12:30:00,73.53,73.67,73.47,73.58,128631.0,59.0693,59.1817,59.0211,59.1094,128631.0
2016-08-02 13:00:00,73.59,73.65,73.41,73.49,90540.0,59.1175,59.1657,58.9728,59.0371,90540.0
2016-08-02 13:30:00,73.5,73.56,73.42,73.52,105292.0,59.0452,59.0934,58.9809,59.0612,105292.0
2016-08-02 14:00:00,73.51,73.65,73.5,73.62,119104.0,59.0532,59.1657,59.0452,59.1416,119104.0
2016-08-02 14:30:00,73.62,73.65,73.58,73.61,113902.0,59.1416,59.1657,59.1094,59.1335,113902.0
2016-08-02 15:00:00,73.62,73.62,73.45,73.46,134575.0,59.1416,59.1416,59.005,59.013,134575.0
2016-08-02 15:30:00,73.46,73.58,73.43,73.5,284236.0,59.013,59.1094,58.9889,59.0452,284236.0
2016-08-03 09:30:00,73.64,73.64,73.12,73.39,108681.0,59.1576,59.1576,58.7399,58.9568,108681.0
2016-08-03 10:00:00,73.4,73.43,73.04,73.04,90937.0,58.9648,58.9889,58.6756,58.6756,90937.0
2016-08-03 10:30:00,73.03,73.22,72.93,73.0,80976.0,58.6676,58.8202,58.5872,58.6435,80976.0
2016-08-03 11:00:00,73.0,73.12,72.9,72.97,87578.0,58.6435,58.7399,58.5631,58.6194,87578.0
2016-08-03 11:30:00,72.97,73.02,72.88,72.93,95406.0,58.6194,58.6595,58.5471,58.5872,95406.0
2016-08-03 12:00:00,72.93,73.0,72.87,72.94,72463.0,58.5872,58.6435,58.539,58.5953,72463.0
2016-08-03 12:30:00,72.94,73.04,72.89,72.99,92295.0,58.5953,58.6756,58.5551,58.6354,92295.0
2016-08-03 13:00:00,73.01,73.02,72.94,73.01,51553.0,58.6515,58.6595,58.5953,58.6515,51553.0
2016-08-03 13:30:00,73.0,73.05,72.94,73.03,73000.0,58.6435,58.6836,58.5953,58.6676,73000.0
2016-08-03 14:00:00,73.03,73.04,72.88,72.91,95372.0,58.6676,58.6756,58.5471,58.5712,95372.0
2016-08-03 14:30:00,72.91,72.96,72.84,72.84,94109.0,58.5712,58.6113,58.5149,58.5149,94109.0
2016-08-03 15:00:00,72.84,72.89,72.79,72.89,122607.0,58.5149,58.5551,58.4748,58.5551,122607.0
2016-08-03 15:30:00,72.88,73.02,72.76,72.98,399270.0,58.5471,58.6595,58.4507,58.6274,399270.0
2016-08-04 09:30:00,73.3,73.88,73.25,73.4,161985.0,58.8845,59.3504,58.8443,58.9648,161985.0
2016-08-04 10:00:00,73.42,73.5,73.17,73.21,129781.0,58.9809,59.0452,58.78,58.8122,129781.0
2016-08-04 10:30:00,73.2,73.39,73.16,73.23,144745.0,58.8041,58.9568,58.772,58.8282,144745.0
2016-08-04 11:00:00,73.23,73.39,73.19,73.39,160645.0,58.8282,58.9568,58.7961,58.9568,160645.0
2016-08-04 11:30:00,73.38,73.67,73.31,73.31,239799.0,58.9487,59.1817,58.8925,58.8925,239799.0
2016-08-04 12:00:00,73.32,73.34,73.17,73.19,121688.0,58.9005,58.9166,58.78,58.7961,121688.0
2016-08-04 12:30:00,73.19,73.25,73.05,73.06,167925.0,58.7961,58.8443,58.6836,58.6917,167925.0
2016-08-04 13:00:00,73.05,73.13,73.0,73.12,162148.0,58.6836,58.7479,58.6435,58.7399,162148.0
2016-08-04 13:30:00,73.12,73.12,73.01,73.09,139576.0,58.7399,58.7399,58.6515,58.7158,139576.0
2016-08-04 14:00:00,73.09,73.26,73.09,73.17,125580.0,58.7158,58.8523,58.7158,58.78,125580.0
2016-08-04 14:30:00,73.16,73.24,73.13,73.22,113649.0,58.772,58.8363,58.7479,58.8202,113649.0
2016-08-04 15:00:00,73.21,73.4,73.19,73.4,161212.0,58.8122,58.9648,58.7961,58.9648,161212.0
2016-08-04 15:30:00,73.4,73.68,73.4,73.56,378203.0,58.9648,59.1898,58.9648,59.0934,378203.0
2016-08-05 09:30:00,73.65,73.82,72.92,73.13,208296.0,59.1657,59.3022,58.5792,58.7479,208296.0
2016-08-05 10:00:00,73.11,73.25,72.89,72.92,173651.0,58.7318,58.8443,58.5551,58.5792,173651.0
2016-08-05 10:30:00,72.91,73.45,72.91,73.33,169788.0,58.5712,59.005,58.5712,58.9086,169788.0
2016-08-05 11:00:00,73.32,73.46,73.25,73.4,159157.0,58.9005,59.013,58.8443,58.9648,159157.0
2016-08-05 11:30:00,73.41,73.46,73.14,73.27,141521.0,58.9728,59.013,58.7559,58.8604,141521.0
2016-08-05 12:00:00,73.28,73.38,73.2,73.31,93848.0,58.8684,58.9487,58.8041,58.8925,93848.0
2016-08-05 12:30:00,73.31,73.42,73.23,73.38,129996.0,58.8925,58.9809,58.8282,58.9487,129996.0
2016-08-05 13:00:00,73.39,73.39,72.97,72.97,150287.0,58.9568,58.9568,58.6194,58.6194,150287.0
2016-08-05 13:30:00,72.97,73.16,72.92,73.14,140241.0,58.6194,58.772,58.5792,58.7559,140241.0
2016-08-05 14:00:00,73.15,73.4,73.08,73.39,156886.0,58.764,58.9648,58.7077,58.9568,156886.0
2016-08-05 14:30:00,73.38,73.47,73.24,73.45,165057.0,58.9487,59.0211,58.8363,59.005,165057.0
2016-08-05 15:00:00,73.46,73.64,73.42,73.58,213560.0,59.013,59.1576,58.9809,59.1094,213560.0
2016-08-05 15:30:00,73.58,73.67,73.51,73.64,494426.0,59.1094,59.1817,59.0532,59.1576,494426.0
2016-08-08 09:30:00,74.87,75.46,72.94,73.0,1182692.0,60.1457,60.6197,58.5953,58.6435,1182692.0
2016-08-08 10:00:00,72.96,73.74,72.85,73.28,699045.0,58.6113,59.238,58.523,58.8684,699045.0
2016-08-08 10:30:00,73.28,73.33,72.6,73.01,330565.0,58.8684,58.9086,58.3221,58.6515,330565.0
2016-08-08 11:00:00,73.02,73.25,73.0,73.19,200378.0,58.6595,58.8443,58.6435,58.7961,200378.0
2016-08-08 11:30:00,73.19,73.33,73.07,73.29,179755.0,58.7961,58.9086,58.6997,58.8764,179755.0
2016-08-08 12:00:00,73.28,73.67,73.2,73.54,194502.0,58.8684,59.1817,58.8041,59.0773,194502.0
2016-08-08 12:30:00,73.53,73.56,73.38,73.44,126278.0,59.0693,59.0934,58.9487,58.997,126278.0
2016-08-08 13:00:00,73.44,73.57,73.35,73.37,113612.0,58.997,59.1014,58.9246,58.9407,113612.0
2016-08-08 13:30:00,73.38,73.59,73.35,73.51,125190.0,58.9487,59.1175,58.9246,59.0532,125190.0
2016-08-08 14:00:00,73.52,73.62,73.33,73.44,135884.0,59.0612,59.1416,58.9086,58.997,135884.0
2016-08-08 14:30:00,73.44,73.74,73.43,73.67,170334.0,58.997,59.238,58.9889,59.1817,170334.0
2016-08-08 15:00:00,73.67,74.0,73.64,73.95,260889.0,59.1817,59.4468,59.1576,59.4067,260889.0
2016-08-08 15:30:00,73.95,74.14,73.91,74.08,586762.0,59.4067,59.5593,59.3745,59.5111,586762.0
2016-08-09 09:30:00,74.28,75.18,74.0,75.14,315747.0,59.6718,60.3948,59.4468,60.3626,315747.0
2016-08-09 10:00:00,75.17,75.44,74.92,75.43,368948.0,60.3867,60.6036,60.1859,60.5956,368948.0
2016-08-09 10:30:00,75.43,75.43,75.12,75.12,189681.0,60.5956,60.5956,60.3466,60.3466,189681.0
2016-08-09 11:00:00,75.12,75.16,75.01,75.1,133357.0,60.3466,60.3787,60.2582,60.3305,133357.0
2016-08-09 11:30:00,75.09,75.34,75.09,75.25,151134.0,60.3225,60.5233,60.3225,60.451,151134.0
2016-08-09 12:00:00,75.25,75.29,75.06,75.14,79954.0,60.451,60.4831,60.2984,60.3626,79954.0
2016-08-09 12:30:00,75.14,75.15,74.89,74.9,90987.0,60.3626,60.3707,60.1618,60.1698,90987.0
2016-08-09 13:00:00,74.89,74.91,74.78,74.85,113029.0,60.1618,60.1779,60.0734,60.1297,113029.0
2016-08-09 13:30:00,74.86,74.91,74.78,74.87,144131.0,60.1377,60.1779,60.0734,60.1457,144131.0
2016-08-09 14:00:00,74.87,74.87,74.55,74.58,79601.0,60.1457,60.1457,59.8887,59.9128,79601.0
2016-08-09 14:30:00,74.58,74.6,74.46,74.56,117238.0,59.9128,59.9288,59.8164,59.8967,117238.0
2016-08-09 15:00:00,74.57,74.64,74.47,74.5,148428.0,59.9047,59.961,59.8244,59.8485,148428.0
2016-08-09 15:30:00,74.5,74.58,74.45,74.48,312656.0,59.8485,59.9128,59.8083,59.8324,312656.0
2016-08-10 09:30:00,74.4,75.0,74.4,74.82,176117.0,59.7682,60.2502,59.7682,60.1056,176117.0
2016-08-10 10:00:00,74.82,74.82,74.29,74.42,87436.0,60.1056,60.1056,59.6798,59.7842,87436.0
2016-08-10 10:30:00,74.44,74.65,74.4,74.65,93018.0,59.8003,59.969,59.7682,59.969,93018.0
2016-08-10 11:00:00,74.65,74.68,74.42,74.49,71344.0,59.969,59.9931,59.7842,59.8405,71344.0
2016-08-10 11:30:00,74.49,74.6,74.49,74.53,91515.0,59.8405,59.9288,59.8405,59.8726,91515.0
2016-08-10 12:00:00,74.52,74.59,74.44,74.49,66631.0,59.8646,59.9208,59.8003,59.8405,66631.0
2016-08-10 12:30:00,74.5,74.59,74.5,74.57,51482.0,59.8485,59.9208,59.8485,59.9047,51482.0
2016-08-10 13:00:00,74.58,74.85,74.58,74.84,59203.0,59.9128,60.1297,59.9128,60.1216,59203.0
2016-08-10 13:30:00,74.84,74.94,74.8,74.8,73542.0,60.1216,60.202,60.0895,60.0895,73542.0
2016-08-10 14:00:00,74.81,74.82,74.58,74.61,63001.0,60.0975,60.1056,59.9128,59.9369,63001.0
2016-08-10 14:30:00,74.61,74.74,74.59,74.7,53901.0,59.9369,60.0413,59.9208,60.0092,53901.0
2016-08-10 15:00:00,74.71,74.79,74.64,74.72,64920.0,60.0172,60.0815,59.961,60.0252,64920.0
2016-08-10 15:30:00,74.73,74.74,74.59,74.65,183222.0,60.0333,60.0413,59.9208,59.969,183222.0
2016-08-11 09:30:00,74.86,74.95,74.67,74.67,211398.0,60.1377,60.21,59.9851,59.9851,211398.0
2016-08-11 10:00:00,74.66,74.79,74.48,74.61,123250.0,59.977,60.0815,59.8324,59.9369,123250.0
2016-08-11 10:30:00,74.61,74.7,74.39,74.44,181134.0,59.9369,60.0092,59.7601,59.8003,181134.0
2016-08-11 11:00:00,74.43,74.71,74.3,74.43,169004.0,59.7923,60.0172,59.6878,59.7923,169004.0
2016-08-11 11:30:00,74.44,74.47,74.14,74.24,87364.0,59.8003,59.8244,59.5593,59.6396,87364.0
2016-08-11 12:00:00,74.25,74.36,74.24,74.27,79987.0,59.6477,59.736,59.6396,59.6637,79987.0
2016-08-11 12:30:00,74.28,74.33,74.27,74.29,61455.0,59.6718,59.7119,59.6637,59.6798,61455.0
2016-08-11 13:00:00,74.3,74.47,74.28,74.29,106625.0,59.6878,59.8244,59.6718,59.6798,106625.0
2016-08-11 13:30:00,74.29,74.31,74.23,74.28,66986.0,59.6798,59.6959,59.6316,59.6718,66986.0
2016-08-11 14:00:00,74.28,74.66,74.27,74.61,153139.0,59.6718,59.977,59.6637,59.9369,153139.0
2016-08-11 14:30:00,74.6,74.61,74.29,74.4,101126.0,59.9288,59.9369,59.6798,59.7682,101126.0
2016-08-11 15:00:00,74.39,74.59,74.36,74.59,148780.0,59.7601,59.9208,59.736,59.9208,148780.0
2016-08-11 15:30:00,74.59,74.81,74.54,74.57,396481.0,59.9208,60.0975,59.8806,59.9047,396481.0
2016-08-12 09:30:00,74.66,74.85,74.47,74.8,125480.0,59.977,60.1297,59.8244,60.0895,125480.0
2016-08-12 10:00:00,74.79,74.99,74.68,74.97,119670.0,60.0815,60.2421,59.9931,60.2261,119670.0
2016-08-12 10:30:00,74.97,75.0,74.91,74.92,91871.0,60.2261,60.2502,60.1779,60.1859,91871.0
2016-08-12 11:00:00,74.92,74.98,74.88,74.94,84082.0,60.1859,60.2341,60.1538,60.202,84082.0
2016-08-12 11:30:00,74.94,75.25,74.94,75.25,212671.0,60.202,60.451,60.202,60.451,212671.0
2016-08-12 12:00:00,75.26,75.44,75.15,75.34,119429.0,60.459,60.6036,60.3707,60.5233,119429.0
2016-08-12 12:30:00,75.33,75.36,75.15,75.16,50510.0,60.5153,60.5394,60.3707,60.3787,50510.0
2016-08-12 13:00:00,75.17,75.31,75.11,75.27,41628.0,60.3867,60.4992,60.3385,60.4671,41628.0
2016-08-12 13:30:00,75.27,75.4,75.16,75.33,74215.0,60.4671,60.5715,60.3787,60.5153,74215.0
2016-08-12 14:00:00,75.33,75.5,75.32,75.47,116207.0,60.5153,60.6518,60.5072,60.6277,116207.0
2016-08-12 14:30:00,75.47,75.48,75.33,75.34,88904.0,60.6277,60.6358,60.5153,60.5233,88904.0
2016-08-12 15:00:00,75.34,75.46,75.34,75.43,99332.0,60.5233,60.6197,60.5233,60.5956,99332.0
2016-08-12 15:30:00,75.42,75.55,75.36,75.37,276003.0,60.5876,60.692,60.5394,60.5474,276003.0
2016-08-15 09:30:00,75.0,75.25,74.55,74.79,191119.0,60.2502,60.451,59.8887,60.0815,191119.0
2016-08-15 10:00:00,74.77,75.03,74.76,74.94,136544.0,60.0654,60.2743,60.0574,60.202,136544.0
2016-08-15 10:30:00,74.95,75.26,74.91,75.13,90626.0,60.21,60.459,60.1779,60.3546,90626.0
2016-08-15 11:00:00,75.14,75.25,75.08,75.11,87270.0,60.3626,60.451,60.3144,60.3385,87270.0
2016-08-15 11:30:00,75.11,75.26,75.08,75.23,75715.0,60.3385,60.459,60.3144,60.4349,75715.0
2016-08-15 12:00:00,75.24,75.29,75.12,75.17,80910.0,60.443,60.4831,60.3466,60.3867,80910.0
2016-08-15 12:30:00,75.17,75.19,75.01,75.04,88979.0,60.3867,60.4028,60.2582,60.2823,88979.0
2016-08-15 13:00:00,75.05,75.11,74.97,75.08,68002.0,60.2903,60.3385,60.2261,60.3144,68002.0
2016-08-15 13:30:00,75.08,75.14,75.01,75.01,101898.0,60.3144,60.3626,60.2582,60.2582,101898.0
2016-08-15 14:00:00,75.01,75.1,74.96,75.09,118919.0,60.2582,60.3305,60.218,60.3225,118919.0
2016-08-15 14:30:00,75.09,75.19,75.04,75.18,87299.0,60.3225,60.4028,60.2823,60.3948,87299.0
2016-08-15 15:00:00,75.19,75.21,75.13,75.19,102851.0,60.4028,60.4189,60.3546,60.4028,102851.0
2016-08-15 15:30:00,75.19,75.21,75.06,75.08,345157.0,60.4028,60.4189,60.2984,60.3144,345157.0
2016-08-16 09:30:00,74.96,75.08,74.44,74.61,140273.0,60.218,60.3144,59.8003,59.9369,140273.0
2016-08-16 10:00:00,74.64,74.82,74.4,74.77,103280.0,59.961,60.1056,59.7682,60.0654,103280.0
2016-08-16 10:30:00,74.76,74.91,74.63,74.63,144100.0,60.0574,60.1779,59.9529,59.9529,144100.0
2016-08-16 11:00:00,74.62,74.74,74.55,74.7,112267.0,59.9449,60.0413,59.8887,60.0092,112267.0
2016-08-16 11:30:00,74.69,74.69,74.49,74.59,125704.0,60.0011,60.0011,59.8405,59.9208,125704.0
2016-08-16 12:00:00,74.59,74.65,74.5,74.54,93284.0,59.9208,59.969,59.8485,59.8806,93284.0
2016-08-16 12:30:00,74.55,74.69,74.55,74.65,69100.0,59.8887,60.0011,59.8887,59.969,69100.0
2016-08-16 13:00:00,74.64,74.65,74.46,74.54,80946.0,59.961,59.969,59.8164,59.8806,80946.0
2016-08-16 13:30:00,74.54,74.55,74.4,74.52,114952.0,59.8806,59.8887,59.7682,59.8646,114952.0
2016-08-16 14:00:00,74.53,74.62,74.43,74.47,106003.0,59.8726,59.9449,59.7923,59.8244,106003.0
2016-08-16 14:30:00,74.47,74.56,74.43,74.55,156378.0,59.8244,59.8967,59.7923,59.8887,156378.0
2016-08-16 15:00:00,74.54,74.57,74.39,74.39,92423.0,59.8806,59.9047,59.7601,59.7601,92423.0
2016-08-16 15:30:00,74.39,74.44,74.23,74.26,526548.0,59.7601,59.8003,59.6316,59.6557,526548.0
2016-08-17 09:30:00,74.22,74.46,73.83,74.28,134612.0,59.6236,59.8164,59.3103,59.6718,134612.0
2016-08-17 10:00:00,74.28,74.35,74.16,74.26,121647.0,59.6718,59.728,59.5754,59.6557,121647.0
2016-08-17 10:30:00,74.26,74.47,74.19,74.45,110673.0,59.6557,59.8244,59.5995,59.8083,110673.0
2016-08-17 11:00:00,74.45,74.5,74.21,74.22,132255.0,59.8083,59.8485,59.6155,59.6236,132255.0
2016-08-17 11:30:00,74.22,74.25,74.13,74.18,121997.0,59.6236,59.6477,59.5513,59.5914,121997.0
2016-08-17 12:00:00,74.19,74.26,73.88,74.11,198591.0,59.5995,59.6557,59.3504,59.5352,198591.0
2016-08-17 12:30:00,74.11,74.29,74.0,74.19,150494.0,59.5352,59.6798,59.4468,59.5995,150494.0
2016-08-17 13:00:00,74.19,74.24,74.12,74.19,113069.0,59.5995,59.6396,59.5432,59.5995,113069.0
2016-08-17 13:30:00,74.19,74.22,74.03,74.15,159378.0,59.5995,59.6236,59.4709,59.5673,159378.0
2016-08-17 14:00:00,74.16,74.42,74.0,74.34,223274.0,59.5754,59.7842,59.4468,59.72,223274.0
2016-08-17 14:30:00,74.34,74.36,74.22,74.34,154622.0,59.72,59.736,59.6236,59.72,154622.0
2016-08-17 15:00:00,74.35,74.36,74.22,74.34,217036.0,59.728,59.736,59.6236,59.72,217036.0
2016-08-17 15:30:00,74.34,74.41,74.26,74.37,436884.0,59.72,59.7762,59.6557,59.7441,436884.0
2016-08-18 09:30:00,74.58,74.68,74.29,74.53,230575.0,59.9128,59.9931,59.6798,59.8726,230575.0
2016-08-18 10:00:00,74.53,75.01,74.43,74.98,196556.0,59.8726,60.2582,59.7923,60.2341,196556.0
2016-08-18 10:30:00,74.97,75.05,74.8,75.0,115422.0,60.2261,60.2903,60.0895,60.2502,115422.0
2016-08-18 11:00:00,75.0,75.24,74.99,75.2,194962.0,60.2502,60.443,60.2421,60.4108,194962.0
2016-08-18 11:30:00,75.2,75.22,74.9,74.95,104585.0,60.4108,60.4269,60.1698,60.21,104585.0
2016-08-18 12:00:00,74.93,74.94,74.81,74.83,98404.0,60.1939,60.202,60.0975,60.1136,98404.0
2016-08-18 12:30:00,74.84,75.1,74.83,74.92,74235.0,60.1216,60.3305,60.1136,60.1859,74235.0
2016-08-18 13:00:00,74.93,75.04,74.89,74.95,67321.0,60.1939,60.2823,60.1618,60.21,67321.0
2016-08-18 13:30:00,74.95,74.96,74.85,74.89,62913.0,60.21,60.218,60.1297,60.1618,62913.0
2016-08-18 14:00:00,74.88,74.96,74.8,74.91,96207.0,60.1538,60.218,60.0895,60.1779,96207.0
2016-08-18 14:30:00,74.91,74.99,74.87,74.88,88736.0,60.1779,60.2421,60.1457,60.1538,88736.0
2016-08-18 15:00:00,74.88,75.24,74.88,75.24,133358.0,60.1538,60.443,60.1538,60.443,133358.0
2016-08-18 15:30:00,75.23,75.23,74.99,75.03,286607.0,60.4349,60.4349,60.2421,60.2743,286607.0
2016-08-19 09:30:00,74.9,74.97,74.51,74.65,170546.0,60.1698,60.2261,59.8565,59.969,170546.0
2016-08-19 10:00:00,74.68,74.91,74.68,74.9,106337.0,59.9931,60.1779,59.9931,60.1698,106337.0
2016-08-19 10:30:00,74.91,74.94,74.67,74.67,110303.0,60.1779,60.202,59.9851,59.9851,110303.0
2016-08-19 11:00:00,74.69,74.77,74.55,74.65,111139.0,60.0011,60.0654,59.8887,59.969,111139.0
2016-08-19 11:30:00,74.65,74.82,74.65,74.77,81923.0,59.969,60.1056,59.969,60.0654,81923.0
2016-08-19 12:00:00,74.77,74.77,74.59,74.67,119521.0,60.0654,60.0654,59.9208,59.9851,119521.0
2016-08-19 12:30:00,74.68,74.79,74.65,74.75,69178.0,59.9931,60.0815,59.969,60.0493,69178.0
2016-08-19 13:00:00,74.75,74.86,74.72,74.72,57096.0,60.0493,60.1377,60.0252,60.0252,57096.0
2016-08-19 13:30:00,74.71,74.82,74.64,74.65,103213.0,60.0172,60.1056,59.961,59.969,103213.0
2016-08-19 14:00:00,74.66,74.72,74.58,74.59,83652.0,59.977,60.0252,59.9128,59.9208,83652.0
2016-08-19 14:30:00,74.6,74.73,74.59,74.69,77619.0,59.9288,60.0333,59.9208,60.0011,77619.0
2016-08-19 15:00:00,74.69,74.77,74.64,74.75,123161.0,60.0011,60.0654,59.961,60.0493,123161.0
2016-08-19 15:30:00,74.76,74.89,74.63,74.87,419469.0,60.0574,60.1618,59.9529,60.1457,419469.0
2016-08-22 09:30:00,75.12,75.53,74.9,75.0,120986.0,60.3466,60.6759,60.1698,60.2502,120986.0
2016-08-22 10:00:00,75.04,75.34,74.96,75.18,98950.0,60.2823,60.5233,60.218,60.3948,98950.0
2016-08-22 10:30:00,75.19,75.37,75.12,75.37,84060.0,60.4028,60.5474,60.3466,60.5474,84060.0
2016-08-22 11:00:00,75.38,75.38,75.11,75.14,75949.0,60.5554,60.5554,60.3385,60.3626,75949.0
2016-08-22 11:30:00,75.15,75.25,75.1,75.23,60677.0,60.3707,60.451,60.3305,60.4349,60677.0
2016-08-22 12:00:00,75.24,75.32,75.2,75.29,128934.0,60.443,60.5072,60.4108,60.4831,128934.0
2016-08-22 12:30:00,75.3,75.32,75.18,75.23,71152.0,60.4912,60.5072,60.3948,60.4349,71152.0
2016-08-22 13:00:00,75.22,75.27,75.16,75.23,120561.0,60.4269,60.4671,60.3787,60.4349,120561.0
2016-08-22 13:30:00,75.22,75.48,75.19,75.48,59406.0,60.4269,60.6358,60.4028,60.6358,59406.0
2016-08-22 14:00:00,75.48,75.54,75.42,75.43,86667.0,60.6358,60.684,60.5876,60.5956,86667.0
2016-08-22 14:30:00,75.42,75.44,75.3,75.38,74996.0,60.5876,60.6036,60.4912,60.5554,74996.0
2016-08-22 15:00:00,75.38,75.59,75.37,75.58,82255.0,60.5554,60.7241,60.5474,60.7161,82255.0
2016-08-22 15:30:00,75.58,75.63,75.52,75.59,245977.0,60.7161,60.7563,60.6679,60.7241,245977.0
2016-08-23 09:30:00,75.46,75.62,74.94,75.17,287169.0,60.6197,60.7482,60.202,60.3867,287169.0
2016-08-23 10:00:00,75.15,75.22,74.96,75.04,222280.0,60.3707,60.4269,60.218,60.2823,222280.0
2016-08-23 10:30:00,75.05,75.3,75.05,75.14,228504.0,60.2903,60.4912,60.2903,60.3626,228504.0
2016-08-23 11:00:00,75.14,75.22,75.09,75.18,179142.0,60.3626,60.4269,60.3225,60.3948,179142.0
2016-08-23 11:30:00,75.19,75.38,75.18,75.37,93150.0,60.4028,60.5554,60.3948,60.5474,93150.0
2016-08-23 12:00:00,75.37,75.44,75.32,75.41,113410.0,60.5474,60.6036,60.5072,60.5795,113410.0
2016-08-23 12:30:00,75.41,75.46,75.36,75.41,90802.0,60.5795,60.6197,60.5394,60.5795,90802.0
2016-08-23 13:00:00,75.42,75.53,75.38,75.49,68236.0,60.5876,60.6759,60.5554,60.6438,68236.0
2016-08-23 13:30:00,75.48,75.48,75.39,75.43,67288.0,60.6358,60.6358,60.5635,60.5956,67288.0
2016-08-23 14:00:00,75.43,75.46,75.38,75.41,78377.0,60.5956,60.6197,60.5554,60.5795,78377.0
2016-08-23 14:30:00,75.39,75.4,75.27,75.29,83872.0,60.5635,60.5715,60.4671,60.4831,83872.0
2016-08-23 15:00:00,75.29,75.33,75.27,75.27,67572.0,60.4831,60.5153,60.4671,60.4671,67572.0
2016-08-23 15:30:00,75.27,75.36,75.21,75.22,190161.0,60.4671,60.5394,60.4189,60.4269,190161.0
2016-08-24 09:30:00,75.36,75.43,74.9,74.94,90993.0,60.5394,60.5956,60.1698,60.202,90993.0
2016-08-24 10:00:00,74.95,74.98,74.8,74.98,87394.0,60.21,60.2341,60.0895,60.2341,87394.0
2016-08-24 10:30:00,74.97,75.09,74.94,75.04,66501.0,60.2261,60.3225,60.202,60.2823,66501.0
2016-08-24 11:00:00,75.02,75.12,74.98,75.11,77737.0,60.2662,60.3466,60.2341,60.3385,77737.0
2016-08-24 11:30:00,75.11,75.12,74.97,75.0,70665.0,60.3385,60.3466,60.2261,60.2502,70665.0
2016-08-24 12:00:00,74.99,75.17,74.97,75.05,41651.0,60.2421,60.3867,60.2261,60.2903,41651.0
2016-08-24 12:30:00,75.04,75.1,75.02,75.03,39023.0,60.2823,60.3305,60.2662,60.2743,39023.0
2016-08-24 13:00:00,75.03,75.15,75.01,75.06,43619.0,60.2743,60.3707,60.2582,60.2984,43619.0
2016-08-24 13:30:00,75.06,75.16,75.06,75.15,69215.0,60.2984,60.3787,60.2984,60.3707,69215.0
2016-08-24 14:00:00,75.16,75.16,75.04,75.08,81460.0,60.3787,60.3787,60.2823,60.3144,81460.0
2016-08-24 14:30:00,75.08,75.12,75.0,75.09,74973.0,60.3144,60.3466,60.2502,60.3225,74973.0
2016-08-24 15:00:00,75.09,75.1,75.04,75.09,97386.0,60.3225,60.3305,60.2823,60.3225,97386.0
2016-08-24 15:30:00,75.09,75.09,74.88,75.0,270369.0,60.3225,60.3225,60.1538,60.2502,270369.0
2016-08-25 09:30:00,74.95,75.68,74.95,75.48,135655.0,60.21,60.7964,60.21,60.6358,135655.0
2016-08-25 10:00:00,75.46,75.71,75.46,75.7,173561.0,60.6197,60.8205,60.6197,60.8125,173561.0
2016-08-25 10:30:00,75.7,76.23,75.7,76.06,449210.0,60.8125,61.2383,60.8125,61.1017,449210.0
2016-08-25 11:00:00,76.05,76.13,75.82,76.05,183846.0,61.0937,61.1579,60.9089,61.0937,183846.0
2016-08-25 11:30:00,76.05,76.11,75.94,75.99,109559.0,61.0937,61.1419,61.0053,61.0455,109559.0
2016-08-25 12:00:00,75.99,76.12,75.91,76.12,128375.0,61.0455,61.1499,60.9812,61.1499,128375.0
2016-08-25 12:30:00,76.12,76.15,75.95,75.99,66419.0,61.1499,61.174,61.0133,61.0455,66419.0
2016-08-25 13:00:00,75.98,75.99,75.87,75.9,62073.0,61.0374,61.0455,60.9491,60.9732,62073.0
2016-08-25 13:30:00,75.89,75.9,75.6,75.6,101283.0,60.9651,60.9732,60.7322,60.7322,101283.0
2016-08-25 14:00:00,75.59,75.66,75.39,75.42,98535.0,60.7241,60.7804,60.5635,60.5876,98535.0
2016-08-25 14:30:00,75.41,75.62,75.4,75.43,106056.0,60.5795,60.7482,60.5715,60.5956,106056.0
2016-08-25 15:00:00,75.42,75.55,75.42,75.48,115601.0,60.5876,60.692,60.5876,60.6358,115601.0
2016-08-25 15:30:00,75.48,75.52,75.38,75.46,279752.0,60.6358,60.6679,60.5554,60.6197,279752.0
2016-08-26 09:30:00,75.96,75.96,75.5,75.72,205932.0,61.0214,61.0214,60.6518,60.8286,205932.0
2016-08-26 10:00:00,75.73,75.95,75.27,75.87,142256.0,60.8366,61.0133,60.4671,60.9491,142256.0
2016-08-26 10:30:00,75.87,75.88,75.48,75.51,126690.0,60.9491,60.9571,60.6358,60.6599,126690.0
2016-08-26 11:00:00,75.5,75.82,75.43,75.72,116852.0,60.6518,60.9089,60.5956,60.8286,116852.0
2016-08-26 11:30:00,75.72,75.83,75.45,75.53,89012.0,60.8286,60.9169,60.6117,60.6759,89012.0
2016-08-26 12:00:00,75.51,75.51,75.13,75.27,79350.0,60.6599,60.6599,60.3546,60.4671,79350.0
2016-08-26 12:30:00,75.28,75.53,75.25,75.47,183286.0,60.4751,60.6759,60.451,60.6277,183286.0
2016-08-26 13:00:00,75.47,75.47,75.27,75.44,73948.0,60.6277,60.6277,60.4671,60.6036,73948.0
2016-08-26 13:30:00,75.44,75.53,75.23,75.32,59358.0,60.6036,60.6759,60.4349,60.5072,59358.0
2016-08-26 14:00:00,75.3,75.4,75.03,75.06,55248.0,60.4912,60.5715,60.2743,60.2984,55248.0
2016-08-26 14:30:00,75.05,75.21,75.03,75.15,61541.0,60.2903,60.4189,60.2743,60.3707,61541.0
2016-08-26 15:00:00,75.14,75.21,75.04,75.15,123089.0,60.3626,60.4189,60.2823,60.3707,123089.0
2016-08-26 15:30:00,75.16,75.27,75.08,75.1,223472.0,60.3787,60.4671,60.3144,60.3305,223472.0
2016-08-29 09:30:00,75.06,76.09,75.06,75.94,268322.0,60.2984,61.1258,60.2984,61.0053,268322.0
2016-08-29 10:00:00,75.92,76.15,75.79,75.91,147691.0,60.9892,61.174,60.8848,60.9812,147691.0
2016-08-29 10:30:00,75.92,76.08,75.82,75.86,104411.0,60.9892,61.1178,60.9089,60.941,104411.0
2016-08-29 11:00:00,75.87,76.01,75.69,75.69,183284.0,60.9491,61.0615,60.8045,60.8045,183284.0
2016-08-29 11:30:00,75.7,75.87,75.68,75.74,80649.0,60.8125,60.9491,60.7964,60.8446,80649.0
2016-08-29 12:00:00,75.76,75.93,75.7,75.75,56792.0,60.8607,60.9973,60.8125,60.8527,56792.0
2016-08-29 12:30:00,75.76,75.91,75.73,75.87,77372.0,60.8607,60.9812,60.8366,60.9491,77372.0
2016-08-29 13:00:00,75.88,76.09,75.87,76.08,70997.0,60.9571,61.1258,60.9491,61.1178,70997.0
2016-08-29 13:30:00,76.07,76.1,75.91,75.98,71820.0,61.1097,61.1338,60.9812,61.0374,71820.0
2016-08-29 14:00:00,75.98,76.04,75.76,75.77,76360.0,61.0374,61.0856,60.8607,60.8687,76360.0
2016-08-29 14:30:00,75.77,75.95,75.76,75.95,131043.0,60.8687,61.0133,60.8607,61.0133,131043.0
2016-08-29 15:00:00,75.95,76.13,75.94,76.11,164107.0,61.0133,61.1579,61.0053,61.1419,164107.0
2016-08-29 15:30:00,76.1,76.13,75.95,76.08,330240.0,61.1338,61.1579,61.0133,61.1178,330240.0
2016-08-30 09:30:00,75.37,75.76,75.11,75.18,158285.0,60.6678,60.9817,60.4585,60.5149,158285.0
2016-08-30 10:00:00,75.2,75.54,75.2,75.48,125154.0,60.531,60.8046,60.531,60.7563,125154.0
2016-08-30 10:30:00,75.5,75.53,75.35,75.35,95941.0,60.7724,60.7966,60.6517,60.6517,95941.0
2016-08-30 11:00:00,75.35,75.47,75.21,75.24,107679.0,60.6517,60.7483,60.539,60.5632,107679.0
2016-08-30 11:30:00,75.24,75.47,75.2,75.46,66433.0,60.5632,60.7483,60.531,60.7402,66433.0
2016-08-30 12:00:00,75.46,75.56,75.44,75.55,99438.0,60.7402,60.8207,60.7241,60.8127,99438.0
2016-08-30 12:30:00,75.55,75.64,75.32,75.41,64035.0,60.8127,60.8851,60.6275,60.7,64035.0
2016-08-30 13:00:00,75.41,75.6,75.37,75.5,61884.0,60.7,60.8529,60.6678,60.7724,61884.0
2016-08-30 13:30:00,75.49,75.52,75.38,75.42,51005.0,60.7644,60.7885,60.6758,60.708,51005.0
2016-08-30 14:00:00,75.41,75.42,75.18,75.25,71117.0,60.7,60.708,60.5149,60.5712,71117.0
2016-08-30 14:30:00,75.26,75.31,75.21,75.27,79433.0,60.5792,60.6195,60.539,60.5873,79433.0
2016-08-30 15:00:00,75.27,75.35,75.2,75.34,114477.0,60.5873,60.6517,60.531,60.6436,114477.0
2016-08-30 15:30:00,75.34,75.51,75.34,75.44,200949.0,60.6436,60.7805,60.6436,60.7241,200949.0
2016-08-31 09:30:00,75.23,75.69,75.15,75.19,132674.0,60.5551,60.9254,60.4907,60.5229,132674.0
2016-08-31 10:00:00,75.2,75.5,75.19,75.42,129269.0,60.531,60.7724,60.5229,60.708,129269.0
2016-08-31 10:30:00,75.4,75.5,75.12,75.24,111520.0,60.6919,60.7724,60.4666,60.5632,111520.0
2016-08-31 11:00:00,75.24,75.36,75.02,75.02,78770.0,60.5632,60.6597,60.3861,60.3861,78770.0
2016-08-31 11:30:00,75.02,75.19,75.0,75.17,80120.0,60.3861,60.5229,60.37,60.5068,80120.0
2016-08-31 12:00:00,75.16,75.18,75.04,75.06,46534.0,60.4988,60.5149,60.4022,60.4183,46534.0
2016-08-31 12:30:00,75.07,75.21,74.98,75.07,50771.0,60.4263,60.539,60.3539,60.4263,50771.0
2016-08-31 13:00:00,75.07,75.23,75.0,75.23,48487.0,60.4263,60.5551,60.37,60.5551,48487.0
2016-08-31 13:30:00,75.24,75.4,75.18,75.34,46984.0,60.5632,60.6919,60.5149,60.6436,46984.0
2016-08-31 14:00:00,75.35,75.5,75.34,75.49,74068.0,60.6517,60.7724,60.6436,60.7644,74068.0
2016-08-31 14:30:00,75.48,75.5,75.4,75.46,60911.0,60.7563,60.7724,60.6919,60.7402,60911.0
2016-08-31 15:00:00,75.45,75.59,75.39,75.55,88427.0,60.7322,60.8449,60.6839,60.8127,88427.0
2016-08-31 15:30:00,75.55,75.6,75.46,75.57,249711.0,60.8127,60.8529,60.7402,60.8288,249711.0
2016-09-01 09:30:00,75.56,75.58,74.89,75.01,191362.0,60.8207,60.8368,60.2814,60.378,191362.0
2016-09-01 10:00:00,75.02,75.27,74.98,75.14,97847.0,60.3861,60.5873,60.3539,60.4827,97847.0
2016-09-01 10:30:00,75.15,75.2,75.01,75.1,106723.0,60.4907,60.531,60.378,60.4505,106723.0
2016-09-01 11:00:00,75.09,75.26,75.04,75.15,64222.0,60.4424,60.5792,60.4022,60.4907,64222.0
2016-09-01 11:30:00,75.14,75.2,75.0,75.01,88078.0,60.4827,60.531,60.37,60.378,88078.0
2016-09-01 12:00:00,75.01,75.16,74.87,75.09,124332.0,60.378,60.4988,60.2653,60.4424,124332.0
2016-09-01 12:30:00,75.11,75.34,75.11,75.28,102069.0,60.4585,60.6436,60.4585,60.5953,102069.0
2016-09-01 13:00:00,75.28,75.36,75.21,75.3,78936.0,60.5953,60.6597,60.539,60.6114,78936.0
2016-09-01 13:30:00,75.31,75.42,75.27,75.32,64993.0,60.6195,60.708,60.5873,60.6275,64993.0
2016-09-01 14:00:00,75.33,75.43,75.24,75.41,113672.0,60.6356,60.7161,60.5632,60.7,113672.0
2016-09-01 14:30:00,75.41,75.6,75.4,75.56,138565.0,60.7,60.8529,60.6919,60.8207,138565.0
2016-09-01 15:00:00,75.56,75.58,75.41,75.49,103024.0,60.8207,60.8368,60.7,60.7644,103024.0
2016-09-01 15:30:00,75.48,75.51,75.4,75.49,267594.0,60.7563,60.7805,60.6919,60.7644,267594.0
2016-09-02 09:30:00,75.54,76.42,75.54,76.39,179694.0,60.8046,61.513,60.8046,61.4888,179694.0
2016-09-02 10:00:00,76.39,76.71,76.17,76.66,229061.0,61.4888,61.7464,61.3117,61.7062,229061.0
2016-09-02 10:30:00,76.66,76.91,76.43,76.77,138153.0,61.7062,61.9074,61.521,61.7947,138153.0
2016-09-02 11:00:00,76.78,76.88,76.55,76.57,105661.0,61.8027,61.8832,61.6176,61.6337,105661.0
2016-09-02 11:30:00,76.56,76.69,76.5,76.58,63087.0,61.6257,61.7303,61.5774,61.6418,63087.0
2016-09-02 12:00:00,76.57,76.59,76.37,76.5,76785.0,61.6337,61.6498,61.4727,61.5774,76785.0
2016-09-02 12:30:00,76.5,76.65,76.48,76.5,47308.0,61.5774,61.6981,61.5613,61.5774,47308.0
2016-09-02 13:00:00,76.51,76.54,76.41,76.41,40903.0,61.5854,61.6096,61.5049,61.5049,40903.0
2016-09-02 13:30:00,76.42,76.57,76.33,76.54,74376.0,61.513,61.6337,61.4405,61.6096,74376.0
2016-09-02 14:00:00,76.53,76.63,76.47,76.59,50342.0,61.6015,61.682,61.5532,61.6498,50342.0
2016-09-02 14:30:00,76.58,76.68,76.55,76.62,112335.0,61.6418,61.7223,61.6176,61.674,112335.0
2016-09-02 15:00:00,76.63,76.72,76.56,76.63,65202.0,61.682,61.7545,61.6257,61.682,65202.0
2016-09-02 15:30:00,76.63,76.71,76.32,76.45,733017.0,61.682,61.7464,61.4325,61.5371,733017.0
2016-09-06 09:30:00,76.63,77.05,75.9,75.96,315992.0,61.682,62.0201,61.0944,61.1427,315992.0
2016-09-06 10:00:00,75.95,76.1,75.53,75.6,255762.0,61.1347,61.2554,60.7966,60.8529,255762.0
2016-09-06 10:30:00,75.6,75.71,75.37,75.42,202961.0,60.8529,60.9415,60.6678,60.708,202961.0
2016-09-06 11:00:00,75.43,75.48,75.31,75.35,193630.0,60.7161,60.7563,60.6195,60.6517,193630.0
2016-09-06 11:30:00,75.37,75.45,75.28,75.38,189255.0,60.6678,60.7322,60.5953,60.6758,189255.0
2016-09-06 12:00:00,75.38,75.54,75.23,75.24,166207.0,60.6758,60.8046,60.5551,60.5632,166207.0
2016-09-06 12:30:00,75.25,75.53,75.24,75.52,107962.0,60.5712,60.7966,60.5632,60.7885,107962.0
2016-09-06 13:00:00,75.53,75.69,75.49,75.68,100574.0,60.7966,60.9254,60.7644,60.9173,100574.0
2016-09-06 13:30:00,75.68,75.78,75.56,75.66,102788.0,60.9173,60.9978,60.8207,60.9012,102788.0
2016-09-06 14:00:00,75.67,75.8,75.64,75.66,130738.0,60.9093,61.0139,60.8851,60.9012,130738.0
2016-09-06 14:30:00,75.66,75.78,75.63,75.72,98111.0,60.9012,60.9978,60.8771,60.9495,98111.0
2016-09-06 15:00:00,75.72,75.92,75.69,75.92,171354.0,60.9495,61.1105,60.9254,61.1105,171354.0
2016-09-06 15:30:00,75.91,76.12,75.89,76.07,375987.0,61.1025,61.2715,61.0864,61.2312,375987.0
2016-09-07 09:30:00,75.72,75.95,74.95,75.02,237310.0,60.9495,61.1347,60.3297,60.3861,237310.0
2016-09-07 10:00:00,75.02,75.13,74.66,75.13,296112.0,60.3861,60.4746,60.0963,60.4746,296112.0
2016-09-07 10:30:00,75.14,75.14,74.88,74.93,140327.0,60.4827,60.4827,60.2734,60.3136,140327.0
2016-09-07 11:00:00,74.94,75.09,74.82,74.89,111137.0,60.3217,60.4424,60.2251,60.2814,111137.0
2016-09-07 11:30:00,74.88,75.06,74.79,75.02,121720.0,60.2734,60.4183,60.2009,60.3861,121720.0
2016-09-07 12:00:00,75.03,75.18,74.93,75.17,82469.0,60.3941,60.5149,60.3136,60.5068,82469.0
2016-09-07 12:30:00,75.17,75.32,75.1,75.17,94887.0,60.5068,60.6275,60.4505,60.5068,94887.0
2016-09-07 13:00:00,75.17,75.22,75.03,75.11,105945.0,60.5068,60.5471,60.3941,60.4585,105945.0
2016-09-07 13:30:00,75.1,75.16,75.0,75.09,97505.0,60.4505,60.4988,60.37,60.4424,97505.0
2016-09-07 14:00:00,75.09,75.27,75.08,75.26,135332.0,60.4424,60.5873,60.4344,60.5792,135332.0
2016-09-07 14:30:00,75.26,75.33,75.18,75.22,128203.0,60.5792,60.6356,60.5149,60.5471,128203.0
2016-09-07 15:00:00,75.22,75.27,75.16,75.25,148506.0,60.5471,60.5873,60.4988,60.5712,148506.0
2016-09-07 15:30:00,75.25,75.34,75.2,75.29,294523.0,60.5712,60.6436,60.531,60.6034,294523.0
2016-09-08 09:30:00,75.02,75.14,74.55,74.85,132865.0,60.3861,60.4827,60.0077,60.2492,132865.0
2016-09-08 10:00:00,74.82,74.92,74.51,74.54,141191.0,60.2251,60.3056,59.9755,59.9997,141191.0
2016-09-08 10:30:00,74.54,74.77,74.53,74.76,127140.0,59.9997,60.1848,59.9916,60.1768,127140.0
2016-09-08 11:00:00,74.76,74.84,74.58,74.6,95182.0,60.1768,60.2412,60.0319,60.048,95182.0
2016-09-08 11:30:00,74.6,74.69,74.52,74.63,73390.0,60.048,60.1204,59.9836,60.0721,73390.0
2016-09-08 12:00:00,74.64,74.72,74.55,74.61,63903.0,60.0802,60.1446,60.0077,60.056,63903.0
2016-09-08 12:30:00,74.6,74.67,74.55,74.57,43332.0,60.048,60.1043,60.0077,60.0238,43332.0
2016-09-08 13:00:00,74.57,74.64,74.53,74.63,51026.0,60.0238,60.0802,59.9916,60.0721,51026.0
2016-09-08 13:30:00,74.63,74.71,74.51,74.58,91058.0,60.0721,60.1365,59.9755,60.0319,91058.0
2016-09-08 14:00:00,74.57,74.76,74.56,74.74,98312.0,60.0238,60.1768,60.0158,60.1607,98312.0
2016-09-08 14:30:00,74.74,74.93,74.69,74.88,156341.0,60.1607,60.3136,60.1204,60.2734,156341.0
2016-09-08 15:00:00,74.88,74.9,74.69,74.71,142802.0,60.2734,60.2895,60.1204,60.1365,142802.0
2016-09-08 15:30:00,74.72,74.82,74.66,74.7,325892.0,60.1446,60.2251,60.0963,60.1285,325892.0
2016-09-09 09:30:00,74.23,74.23,73.22,73.28,264406.0,59.7502,59.7502,58.9372,58.9855,264406.0
2016-09-09 10:00:00,73.29,73.6,73.25,73.43,152545.0,58.9935,59.2431,58.9613,59.1062,152545.0
2016-09-09 10:30:00,73.42,73.48,73.27,73.4,151625.0,59.0982,59.1465,58.9774,59.0821,151625.0
2016-09-09 11:00:00,73.39,73.41,73.15,73.37,146009.0,59.074,59.0901,58.8808,59.0579,146009.0
2016-09-09 11:30:00,73.38,73.48,73.21,73.29,87277.0,59.066,59.1465,58.9291,58.9935,87277.0
2016-09-09 12:00:00,73.29,73.35,73.13,73.17,89009.0,58.9935,59.0418,58.8647,58.8969,89009.0
2016-09-09 12:30:00,73.16,73.4,73.1,73.36,113537.0,58.8889,59.0821,58.8406,59.0499,113537.0
2016-09-09 13:00:00,73.38,73.38,73.17,73.22,135812.0,59.066,59.066,58.8969,58.9372,135812.0
2016-09-09 13:30:00,73.22,73.26,72.83,72.93,98498.0,58.9372,58.9694,58.6233,58.7038,98498.0
2016-09-09 14:00:00,72.92,72.93,72.58,72.8,126635.0,58.6957,58.7038,58.422,58.5991,126635.0
2016-09-09 14:30:00,72.79,72.89,72.68,72.83,153450.0,58.5911,58.6716,58.5025,58.6233,153450.0
2016-09-09 15:00:00,72.84,72.89,72.77,72.8,191340.0,58.6313,58.6716,58.575,58.5991,191340.0
2016-09-09 15:30:00,72.8,72.82,72.27,72.28,511627.0,58.5991,58.6152,58.1725,58.1805,511627.0
2016-09-12 09:30:00,72.38,72.87,72.34,72.8,352625.0,58.261,58.6555,58.2288,58.5991,352625.0
2016-09-12 10:00:00,72.78,72.9,72.58,72.81,230297.0,58.583,58.6796,58.422,58.6072,230297.0
2016-09-12 10:30:00,72.82,73.01,72.77,73.01,238302.0,58.6152,58.7682,58.575,58.7682,238302.0
2016-09-12 11:00:00,73.01,73.02,72.76,72.83,198727.0,58.7682,58.7762,58.5669,58.6233,198727.0
2016-09-12 11:30:00,72.84,73.12,72.76,73.09,118863.0,58.6313,58.8567,58.5669,58.8325,118863.0
2016-09-12 12:00:00,73.09,73.25,73.01,73.19,160643.0,58.8325,58.9613,58.7682,58.913,160643.0
2016-09-12 12:30:00,73.19,73.39,73.08,73.33,94839.0,58.913,59.074,58.8245,59.0257,94839.0
2016-09-12 13:00:00,73.33,73.65,73.25,73.29,143430.0,59.0257,59.2833,58.9613,58.9935,143430.0
2016-09-12 13:30:00,73.31,73.47,73.15,73.42,128480.0,59.0096,59.1384,58.8808,59.0982,128480.0
2016-09-12 14:00:00,73.42,73.87,73.39,73.81,130660.0,59.0982,59.4604,59.074,59.4121,130660.0
2016-09-12 14:30:00,73.82,73.97,73.79,73.86,116159.0,59.4201,59.5409,59.396,59.4523,116159.0
2016-09-12 15:00:00,73.86,73.94,73.73,73.89,163142.0,59.4523,59.5167,59.3477,59.4765,163142.0
2016-09-12 15:30:00,73.9,73.96,73.77,73.82,326301.0,59.4845,59.5328,59.3799,59.4201,326301.0
2016-09-13 09:30:00,73.67,74.18,73.54,73.86,220793.0,59.2994,59.7099,59.1948,59.4523,220793.0
2016-09-13 10:00:00,73.87,74.01,73.54,73.68,151016.0,59.4604,59.5731,59.1948,59.3075,151016.0
2016-09-13 10:30:00,73.66,73.97,73.63,73.72,99629.0,59.2914,59.5409,59.2672,59.3397,99629.0
2016-09-13 11:00:00,73.72,73.91,73.66,73.87,136856.0,59.3397,59.4926,59.2914,59.4604,136856.0
2016-09-13 11:30:00,73.87,74.0,73.67,73.89,101428.0,59.4604,59.565,59.2994,59.4765,101428.0
2016-09-13 12:00:00,73.91,74.06,73.8,73.81,69481.0,59.4926,59.6133,59.404,59.4121,69481.0
2016-09-13 12:30:00,73.81,73.91,73.45,73.54,77843.0,59.4121,59.4926,59.1223,59.1948,77843.0
2016-09-13 13:00:00,73.55,73.91,73.36,73.85,62482.0,59.2028,59.4926,59.0499,59.4443,62482.0
2016-09-13 13:30:00,73.85,73.93,73.53,73.63,81963.0,59.4443,59.5087,59.1867,59.2672,81963.0
2016-09-13 14:00:00,73.62,73.68,73.45,73.54,79679.0,59.2592,59.3075,59.1223,59.1948,79679.0
2016-09-13 14:30:00,73.51,73.66,73.37,73.42,107681.0,59.1706,59.2914,59.0579,59.0982,107681.0
2016-09-13 15:00:00,73.41,73.63,73.32,73.61,143396.0,59.0901,59.2672,59.0177,59.2511,143396.0
2016-09-13 15:30:00,73.61,73.7,73.28,73.37,398315.0,59.2511,59.3236,58.9855,59.0579,398315.0
2016-09-14 09:30:00,73.52,73.71,73.32,73.42,137408.0,59.1787,59.3316,59.0177,59.0982,137408.0
2016-09-14 10:00:00,73.42,73.67,73.38,73.59,107793.0,59.0982,59.2994,59.066,59.235,107793.0
2016-09-14 10:30:00,73.59,73.69,73.41,73.55,154755.0,59.235,59.3155,59.0901,59.2028,154755.0
2016-09-14 11:00:00,73.57,73.72,73.51,73.59,100493.0,59.2189,59.3397,59.1706,59.235,100493.0
2016-09-14 11:30:00,73.6,73.79,73.53,73.78,117690.0,59.2431,59.396,59.1867,59.3879,117690.0
2016-09-14 12:00:00,73.78,73.8,73.54,73.61,60564.0,59.3879,59.404,59.1948,59.2511,60564.0
2016-09-14 12:30:00,73.62,73.68,73.36,73.37,76515.0,59.2592,59.3075,59.0499,59.0579,76515.0
2016-09-14 13:00:00,73.38,73.45,73.32,73.33,101954.0,59.066,59.1223,59.0177,59.0257,101954.0
2016-09-14 13:30:00,73.34,73.41,73.14,73.22,153260.0,59.0338,59.0901,58.8728,58.9372,153260.0
2016-09-14 14:00:00,73.21,73.23,72.89,73.02,154006.0,58.9291,58.9452,58.6716,58.7762,154006.0
2016-09-14 14:30:00,73.01,73.27,72.97,73.15,144345.0,58.7682,58.9774,58.736,58.8808,144345.0
2016-09-14 15:00:00,73.15,73.19,72.88,72.9,187766.0,58.8808,58.913,58.6635,58.6796,187766.0
2016-09-14 15:30:00,72.9,73.13,72.9,73.07,398393.0,58.6796,58.8647,58.6796,58.8164,398393.0
2016-09-15 09:30:00,72.99,72.99,72.5,72.88,139974.0,58.7521,58.7521,58.3576,58.6635,139974.0
2016-09-15 10:00:00,72.91,73.24,72.77,73.12,267479.0,58.6877,58.9533,58.575,58.8567,267479.0
2016-09-15 10:30:00,73.11,73.48,73.1,73.37,170608.0,58.8486,59.1465,58.8406,59.0579,170608.0
2016-09-15 11:00:00,73.37,73.61,73.36,73.59,112186.0,59.0579,59.2511,59.0499,59.235,112186.0
2016-09-15 11:30:00,73.6,73.63,73.48,73.49,83179.0,59.2431,59.2672,59.1465,59.1545,83179.0
2016-09-15 12:00:00,73.49,73.5,73.2,73.28,136250.0,59.1545,59.1626,58.9211,58.9855,136250.0
2016-09-15 12:30:00,73.29,73.38,73.16,73.36,75572.0,58.9935,59.066,58.8889,59.0499,75572.0
2016-09-15 13:00:00,73.38,73.49,73.34,73.42,85392.0,59.066,59.1545,59.0338,59.0982,85392.0
2016-09-15 13:30:00,73.43,73.49,73.33,73.4,104892.0,59.1062,59.1545,59.0257,59.0821,104892.0
2016-09-15 14:00:00,73.41,73.6,73.29,73.59,93690.0,59.0901,59.2431,58.9935,59.235,93690.0
2016-09-15 14:30:00,73.6,73.69,73.53,73.62,93926.0,59.2431,59.3155,59.1867,59.2592,93926.0
2016-09-15 15:00:00,73.63,73.71,73.51,73.58,121710.0,59.2672,59.3316,59.1706,59.227,121710.0
2016-09-15 15:30:00,73.57,73.68,73.51,73.6,276468.0,59.2189,59.3075,59.1706,59.2431,276468.0
2016-09-16 09:30:00,73.38,73.52,72.93,73.23,447005.0,59.066,59.1787,58.7038,58.9452,447005.0
2016-09-16 10:00:00,73.26,73.28,73.0,73.12,125568.0,58.9694,58.9855,58.7601,58.8567,125568.0
2016-09-16 10:30:00,73.14,73.7,73.14,73.55,126232.0,58.8728,59.3236,58.8728,59.2028,126232.0
2016-09-16 11:00:00,73.54,73.66,73.43,73.46,130614.0,59.1948,59.2914,59.1062,59.1304,130614.0
2016-09-16 11:30:00,73.47,73.47,73.23,73.37,111019.0,59.1384,59.1384,58.9452,59.0579,111019.0
2016-09-16 12:00:00,73.37,73.55,73.34,73.36,88588.0,59.0579,59.2028,59.0338,59.0499,88588.0
2016-09-16 12:30:00,73.37,73.42,73.2,73.22,93164.0,59.0579,59.0982,58.9211,58.9372,93164.0
2016-09-16 13:00:00,73.21,73.35,73.15,73.35,96446.0,58.9291,59.0418,58.8808,59.0418,96446.0
2016-09-16 13:30:00,73.34,73.36,73.13,73.29,78748.0,59.0338,59.0499,58.8647,58.9935,78748.0
2016-09-16 14:00:00,73.28,73.38,73.19,73.36,96368.0,58.9855,59.066,58.913,59.0499,96368.0
2016-09-16 14:30:00,73.36,73.45,73.24,73.26,108787.0,59.0499,59.1223,58.9533,58.9694,108787.0
2016-09-16 15:00:00,73.26,73.56,73.25,73.54,145742.0,58.9694,59.2109,58.9613,59.1948,145742.0
2016-09-16 15:30:00,73.54,73.71,73.16,73.29,1344369.0,59.1948,59.3316,58.8889,58.9935,1344369.0
2016-09-19 09:30:00,73.91,74.66,73.48,74.66,234739.0,59.4926,60.0963,59.1465,60.0963,234739.0
2016-09-19 10:00:00,74.66,74.81,74.5,74.66,151339.0,60.0963,60.217,59.9675,60.0963,151339.0
2016-09-19 10:30:00,74.65,74.69,74.31,74.69,184882.0,60.0882,60.1204,59.8146,60.1204,184882.0
2016-09-19 11:00:00,74.68,74.7,74.54,74.64,118264.0,60.1124,60.1285,59.9997,60.0802,118264.0
2016-09-19 11:30:00,74.63,74.65,74.53,74.62,85302.0,60.0721,60.0882,59.9916,60.0641,85302.0
2016-09-19 12:00:00,74.61,74.69,74.33,74.35,102355.0,60.056,60.1204,59.8307,59.8468,102355.0
2016-09-19 12:30:00,74.35,74.49,74.29,74.4,194073.0,59.8468,59.9595,59.7985,59.887,194073.0
2016-09-19 13:00:00,74.4,74.49,74.35,74.44,81700.0,59.887,59.9595,59.8468,59.9192,81700.0
2016-09-19 13:30:00,74.43,74.47,74.25,74.45,102397.0,59.9112,59.9434,59.7663,59.9273,102397.0
2016-09-19 14:00:00,74.45,74.55,74.39,74.53,97683.0,59.9273,60.0077,59.879,59.9916,97683.0
2016-09-19 14:30:00,74.53,74.64,74.44,74.64,101840.0,59.9916,60.0802,59.9192,60.0802,101840.0
2016-09-19 15:00:00,74.62,74.63,74.45,74.48,122261.0,60.0641,60.0721,59.9273,59.9514,122261.0
2016-09-19 15:30:00,74.48,74.49,74.21,74.24,492794.0,59.9514,59.9595,59.7341,59.7582,492794.0
2016-09-20 09:30:00,74.59,75.0,74.43,74.63,180775.0,60.0399,60.37,59.9112,60.0721,180775.0
2016-09-20 10:00:00,74.64,74.9,74.62,74.76,139505.0,60.0802,60.2895,60.0641,60.1768,139505.0
2016-09-20 10:30:00,74.76,74.99,74.71,74.89,107167.0,60.1768,60.3619,60.1365,60.2814,107167.0
2016-09-20 11:00:00,74.88,74.95,74.68,74.7,80633.0,60.2734,60.3297,60.1124,60.1285,80633.0
2016-09-20 11:30:00,74.71,74.73,74.44,74.46,64506.0,60.1365,60.1526,59.9192,59.9353,64506.0
2016-09-20 12:00:00,74.44,74.57,74.39,74.53,62587.0,59.9192,60.0238,59.879,59.9916,62587.0
2016-09-20 12:30:00,74.53,74.59,74.41,74.43,78763.0,59.9916,60.0399,59.8951,59.9112,78763.0
2016-09-20 13:00:00,74.42,74.64,74.42,74.62,55452.0,59.9031,60.0802,59.9031,60.0641,55452.0
2016-09-20 13:30:00,74.61,74.64,74.48,74.55,57343.0,60.056,60.0802,59.9514,60.0077,57343.0
2016-09-20 14:00:00,74.54,74.64,74.46,74.49,69278.0,59.9997,60.0802,59.9353,59.9595,69278.0
2016-09-20 14:30:00,74.47,74.62,74.45,74.49,80772.0,59.9434,60.0641,59.9273,59.9595,80772.0
2016-09-20 15:00:00,74.49,74.69,74.47,74.66,135098.0,59.9595,60.1204,59.9434,60.0963,135098.0
2016-09-20 15:30:00,74.66,74.71,74.5,74.52,524971.0,60.0963,60.1365,59.9675,59.9836,524971.0
2016-09-21 09:30:00,74.46,75.04,74.44,74.95,204912.0,59.9353,60.4022,59.9192,60.3297,204912.0
2016-09-21 10:00:00,74.97,75.08,74.85,74.98,126516.0,60.3458,60.4344,60.2492,60.3539,126516.0
2016-09-21 10:30:00,74.98,75.06,74.85,74.9,99922.0,60.3539,60.4183,60.2492,60.2895,99922.0
2016-09-21 11:00:00,74.89,75.02,74.8,75.02,64316.0,60.2814,60.3861,60.209,60.3861,64316.0
2016-09-21 11:30:00,75.01,75.01,74.85,74.93,73977.0,60.378,60.378,60.2492,60.3136,73977.0
2016-09-21 12:00:00,74.95,75.02,74.79,74.8,82340.0,60.3297,60.3861,60.2009,60.209,82340.0
2016-09-21 12:30:00,74.8,74.98,74.78,74.95,86565.0,60.209,60.3539,60.1929,60.3297,86565.0
2016-09-21 13:00:00,74.95,75.12,74.95,75.09,85901.0,60.3297,60.4666,60.3297,60.4424,85901.0
2016-09-21 13:30:00,75.08,75.28,75.07,75.22,91370.0,60.4344,60.5953,60.4263,60.5471,91370.0
2016-09-21 14:00:00,75.21,75.59,75.08,75.12,128369.0,60.539,60.8449,60.4344,60.4666,128369.0
2016-09-21 14:30:00,75.13,75.57,74.99,75.56,223882.0,60.4746,60.8288,60.3619,60.8207,223882.0
2016-09-21 15:00:00,75.57,75.84,75.48,75.81,155763.0,60.8288,61.0461,60.7563,61.022,155763.0
2016-09-21 15:30:00,75.82,75.87,75.66,75.68,297700.0,61.03,61.0703,60.9012,60.9173,297700.0
2016-09-22 09:30:00,75.96,76.31,75.81,75.9,183592.0,61.1427,61.4244,61.022,61.0944,183592.0
2016-09-22 10:00:00,75.93,76.47,75.93,76.4,169967.0,61.1186,61.5532,61.1186,61.4969,169967.0
2016-09-22 10:30:00,76.41,76.52,76.15,76.15,127632.0,61.5049,61.5935,61.2956,61.2956,127632.0
2016-09-22 11:00:00,76.15,76.26,76.12,76.2,100664.0,61.2956,61.3842,61.2715,61.3359,100664.0
2016-09-22 11:30:00,76.21,76.4,76.18,76.4,93694.0,61.3439,61.4969,61.3198,61.4969,93694.0
2016-09-22 12:00:00,76.4,76.51,76.32,76.49,91775.0,61.4969,61.5854,61.4325,61.5693,91775.0
2016-09-22 12:30:00,76.49,76.61,76.48,76.57,97251.0,61.5693,61.6659,61.5613,61.6337,97251.0
2016-09-22 13:00:00,76.57,76.74,76.46,76.56,166149.0,61.6337,61.7705,61.5452,61.6257,166149.0
2016-09-22 13:30:00,76.55,76.71,76.52,76.58,81691.0,61.6176,61.7464,61.5935,61.6418,81691.0
2016-09-22 14:00:00,76.59,76.63,76.34,76.43,123512.0,61.6498,61.682,61.4486,61.521,123512.0
2016-09-22 14:30:00,76.42,76.59,76.28,76.58,107572.0,61.513,61.6498,61.4003,61.6418,107572.0
2016-09-22 15:00:00,76.57,76.68,76.51,76.64,118160.0,61.6337,61.7223,61.5854,61.6901,118160.0
2016-09-22 15:30:00,76.64,76.81,76.62,76.76,437448.0,61.6901,61.8269,61.674,61.7866,437448.0
2016-09-23 09:30:00,76.66,76.93,76.4,76.4,139759.0,61.7062,61.9235,61.4969,61.4969,139759.0
2016-09-23 10:00:00,76.43,76.57,76.35,76.5,138315.0,61.521,61.6337,61.4566,61.5774,138315.0
2016-09-23 10:30:00,76.5,76.7,76.48,76.59,117874.0,61.5774,61.7384,61.5613,61.6498,117874.0
2016-09-23 11:00:00,76.58,76.6,76.46,76.58,90196.0,61.6418,61.6579,61.5452,61.6418,90196.0
2016-09-23 11:30:00,76.57,76.59,76.31,76.51,97635.0,61.6337,61.6498,61.4244,61.5854,97635.0
2016-09-23 12:00:00,76.51,76.72,76.5,76.7,74610.0,61.5854,61.7545,61.5774,61.7384,74610.0
2016-09-23 12:30:00,76.7,76.79,76.64,76.65,57141.0,61.7384,61.8108,61.6901,61.6981,57141.0
2016-09-23 13:00:00,76.65,76.71,76.58,76.59,53853.0,61.6981,61.7464,61.6418,61.6498,53853.0
2016-09-23 13:30:00,76.6,76.63,76.42,76.54,57912.0,61.6579,61.682,61.513,61.6096,57912.0
2016-09-23 14:00:00,76.53,76.65,76.52,76.6,85880.0,61.6015,61.6981,61.5935,61.6579,85880.0
2016-09-23 14:30:00,76.6,76.6,76.42,76.51,95449.0,61.6579,61.6579,61.513,61.5854,95449.0
2016-09-23 15:00:00,76.49,76.53,76.42,76.5,121216.0,61.5693,61.6015,61.513,61.5774,121216.0
2016-09-23 15:30:00,76.5,76.6,76.24,76.27,464528.0,61.5774,61.6579,61.3681,61.3922,464528.0
2016-09-26 09:30:00,76.13,76.28,75.94,76.1,160454.0,61.2795,61.4003,61.1266,61.2554,160454.0
2016-09-26 10:00:00,76.1,76.14,75.93,75.98,128270.0,61.2554,61.2876,61.1186,61.1588,128270.0
2016-09-26 10:30:00,75.98,76.15,75.91,75.94,100318.0,61.1588,61.2956,61.1025,61.1266,100318.0
2016-09-26 11:00:00,75.94,75.97,75.65,75.77,72981.0,61.1266,61.1508,60.8932,60.9898,72981.0
2016-09-26 11:30:00,75.76,75.86,75.74,75.82,69128.0,60.9817,61.0622,60.9656,61.03,69128.0
2016-09-26 12:00:00,75.8,75.95,75.75,75.92,60378.0,61.0139,61.1347,60.9737,61.1105,60378.0
2016-09-26 12:30:00,75.91,76.12,75.91,76.08,59181.0,61.1025,61.2715,61.1025,61.2393,59181.0
2016-09-26 13:00:00,76.08,76.08,75.78,75.79,85646.0,61.2393,61.2393,60.9978,61.0059,85646.0
2016-09-26 13:30:00,75.78,75.83,75.7,75.79,76156.0,60.9978,61.0381,60.9334,61.0059,76156.0
2016-09-26 14:00:00,75.79,75.9,75.7,75.9,87251.0,61.0059,61.0944,60.9334,61.0944,87251.0
2016-09-26 14:30:00,75.9,75.9,75.71,75.77,80105.0,61.0944,61.0944,60.9415,60.9898,80105.0
2016-09-26 15:00:00,75.76,76.0,75.71,75.98,181043.0,60.9817,61.1749,60.9415,61.1588,181043.0
2016-09-26 15:30:00,75.97,76.01,75.84,75.91,401810.0,61.1508,61.1829,61.0461,61.1025,401810.0
2016-09-27 09:30:00,75.91,76.11,75.64,75.71,166935.0,61.1025,61.2634,60.8851,60.9415,166935.0
2016-09-27 10:00:00,75.68,75.82,75.51,75.74,119231.0,60.9173,61.03,60.7805,60.9656,119231.0
2016-09-27 10:30:00,75.73,75.74,75.43,75.45,98358.0,60.9576,60.9656,60.7161,60.7322,98358.0
2016-09-27 11:00:00,75.45,75.58,75.37,75.54,75114.0,60.7322,60.8368,60.6678,60.8046,75114.0
2016-09-27 11:30:00,75.54,75.88,75.54,75.87,65134.0,60.8046,61.0783,60.8046,61.0703,65134.0
2016-09-27 12:00:00,75.88,76.14,75.8,75.99,94079.0,61.0783,61.2876,61.0139,61.1669,94079.0
2016-09-27 12:30:00,76.01,76.07,75.91,76.01,43331.0,61.1829,61.2312,61.1025,61.1829,43331.0
2016-09-27 13:00:00,76.0,76.08,75.84,75.98,72209.0,61.1749,61.2393,61.0461,61.1588,72209.0
2016-09-27 13:30:00,75.97,76.02,75.77,75.87,168867.0,61.1508,61.191,60.9898,61.0703,168867.0
2016-09-27 14:00:00,75.87,75.87,75.7,75.78,100719.0,61.0703,61.0703,60.9334,60.9978,100719.0
2016-09-27 14:30:00,75.79,75.85,75.76,75.77,56583.0,61.0059,61.0542,60.9817,60.9898,56583.0
2016-09-27 15:00:00,75.76,75.8,75.67,75.74,172608.0,60.9817,61.0139,60.9093,60.9656,172608.0
2016-09-27 15:30:00,75.74,75.76,75.64,75.73,328252.0,60.9656,60.9817,60.8851,60.9576,328252.0
2016-09-28 09:30:00,75.67,75.87,75.51,75.69,151771.0,60.9093,61.0703,60.7805,60.9254,151771.0
2016-09-28 10:00:00,75.7,75.86,75.58,75.82,150229.0,60.9334,61.0622,60.8368,61.03,150229.0
2016-09-28 10:30:00,75.81,76.05,75.77,76.02,154677.0,61.022,61.2151,60.9898,61.191,154677.0
2016-09-28 11:00:00,76.02,76.04,75.91,75.94,137522.0,61.191,61.2071,61.1025,61.1266,137522.0
2016-09-28 11:30:00,75.95,76.1,75.93,76.01,173964.0,61.1347,61.2554,61.1186,61.1829,173964.0
2016-09-28 12:00:00,76.01,76.01,75.79,75.8,81965.0,61.1829,61.1829,61.0059,61.0139,81965.0
2016-09-28 12:30:00,75.81,75.82,75.72,75.79,44923.0,61.022,61.03,60.9495,61.0059,44923.0
2016-09-28 13:00:00,75.78,75.88,75.73,75.85,64492.0,60.9978,61.0783,60.9576,61.0542,64492.0
2016-09-28 13:30:00,75.86,75.99,75.85,75.98,78799.0,61.0622,61.1669,61.0542,61.1588,78799.0
2016-09-28 14:00:00,75.98,76.06,75.9,75.95,67472.0,61.1588,61.2232,61.0944,61.1347,67472.0
2016-09-28 14:30:00,75.95,76.04,75.89,76.01,105974.0,61.1347,61.2071,61.0864,61.1829,105974.0
2016-09-28 15:00:00,76.01,76.02,75.88,75.93,81501.0,61.1829,61.191,61.0783,61.1186,81501.0
2016-09-28 15:30:00,75.94,76.07,75.86,76.03,216971.0,61.1266,61.2312,61.0622,61.199,216971.0
2016-09-29 09:30:00,76.17,76.38,75.88,75.88,139472.0,61.3117,61.4808,61.0783,61.0783,139472.0
2016-09-29 10:00:00,75.88,76.05,75.7,76.02,141198.0,61.0783,61.2151,60.9334,61.191,141198.0
2016-09-29 10:30:00,76.01,76.18,75.73,75.74,121162.0,61.1829,61.3198,60.9576,60.9656,121162.0
2016-09-29 11:00:00,75.75,76.0,75.57,75.98,89215.0,60.9737,61.1749,60.8288,61.1588,89215.0
2016-09-29 11:30:00,75.97,76.0,75.81,75.84,48720.0,61.1508,61.1749,61.022,61.0461,48720.0
2016-09-29 12:00:00,75.82,75.84,75.66,75.7,88420.0,61.03,61.0461,60.9012,60.9334,88420.0
2016-09-29 12:30:00,75.7,75.72,75.17,75.21,288651.0,60.9334,60.9495,60.5068,60.539,288651.0
2016-09-29 13:00:00,75.2,75.53,75.1,75.17,161501.0,60.531,60.7966,60.4505,60.5068,161501.0
2016-09-29 13:30:00,75.14,76.22,74.76,74.88,237328.0,60.4827,61.352,60.1768,60.2734,237328.0
2016-09-29 14:00:00,74.87,75.16,74.81,75.14,135810.0,60.2653,60.4988,60.217,60.4827,135810.0
2016-09-29 14:30:00,75.13,75.21,74.94,75.01,209352.0,60.4746,60.539,60.3217,60.378,209352.0
2016-09-29 15:00:00,74.99,75.06,74.75,74.9,193564.0,60.3619,60.4183,60.1687,60.2895,193564.0
2016-09-29 15:30:00,74.9,75.07,74.83,74.83,471954.0,60.2895,60.4263,60.2331,60.2331,471954.0
2016-09-30 09:30:00,75.2,75.55,74.99,75.0,129400.0,60.531,60.8127,60.3619,60.37,129400.0
2016-09-30 10:00:00,75.04,75.14,74.69,74.72,161070.0,60.4022,60.4827,60.1204,60.1446,161070.0
2016-09-30 10:30:00,74.74,74.87,74.52,74.63,150384.0,60.1607,60.2653,59.9836,60.0721,150384.0
2016-09-30 11:00:00,74.64,74.74,74.42,74.5,177976.0,60.0802,60.1607,59.9031,59.9675,177976.0
2016-09-30 11:30:00,74.51,74.78,74.42,74.75,125032.0,59.9755,60.1929,59.9031,60.1687,125032.0
2016-09-30 12:00:00,74.76,74.85,74.64,74.83,122618.0,60.1768,60.2492,60.0802,60.2331,122618.0
2016-09-30 12:30:00,74.82,74.93,74.72,74.75,165935.0,60.2251,60.3136,60.1446,60.1687,165935.0
2016-09-30 13:00:00,74.76,74.83,74.58,74.63,68842.0,60.1768,60.2331,60.0319,60.0721,68842.0
2016-09-30 13:30:00,74.63,74.71,74.6,74.64,84716.0,60.0721,60.1365,60.048,60.0802,84716.0
2016-09-30 14:00:00,74.64,74.78,74.63,74.77,157881.0,60.0802,60.1929,60.0721,60.1848,157881.0
2016-09-30 14:30:00,74.76,74.87,74.76,74.77,112352.0,60.1768,60.2653,60.1768,60.1848,112352.0
2016-09-30 15:00:00,74.78,74.88,74.71,74.81,127283.0,60.1929,60.2734,60.1365,60.217,127283.0
2016-09-30 15:30:00,74.82,75.01,74.66,74.67,297425.0,60.2251,60.378,60.0963,60.1043,297425.0
2016-10-03 09:30:00,74.58,74.58,74.08,74.43,147584.0,60.0319,60.0319,59.6294,59.9112,147584.0
2016-10-03 10:00:00,74.45,74.95,74.4,74.89,166860.0,59.9273,60.3297,59.887,60.2814,166860.0
2016-10-03 10:30:00,74.9,75.02,74.61,74.93,146514.0,60.2895,60.3861,60.056,60.3136,146514.0
2016-10-03 11:00:00,74.93,74.99,74.85,74.9,104867.0,60.3136,60.3619,60.2492,60.2895,104867.0
2016-10-03 11:30:00,74.91,75.13,74.91,75.11,92020.0,60.2975,60.4746,60.2975,60.4585,92020.0
2016-10-03 12:00:00,75.11,75.2,74.98,75.02,52220.0,60.4585,60.531,60.3539,60.3861,52220.0
2016-10-03 12:30:00,75.01,75.19,75.0,75.18,47896.0,60.378,60.5229,60.37,60.5149,47896.0
2016-10-03 13:00:00,75.19,75.21,75.05,75.1,46051.0,60.5229,60.539,60.4102,60.4505,46051.0
2016-10-03 13:30:00,75.1,75.18,75.02,75.06,88925.0,60.4505,60.5149,60.3861,60.4183,88925.0
2016-10-03 14:00:00,75.07,75.17,74.96,75.02,93482.0,60.4263,60.5068,60.3378,60.3861,93482.0
2016-10-03 14:30:00,75.02,75.14,74.88,74.98,77815.0,60.3861,60.4827,60.2734,60.3539,77815.0
2016-10-03 15:00:00,74.98,75.08,74.93,74.98,122416.0,60.3539,60.4344,60.3136,60.3539,122416.0
2016-10-03 15:30:00,74.99,75.24,74.98,75.08,378288.0,60.3619,60.5632,60.3539,60.4344,378288.0
2016-10-04 09:30:00,75.13,75.33,74.35,74.42,142618.0,60.4746,60.6356,59.8468,59.9031,142618.0
2016-10-04 10:00:00,74.41,74.49,73.95,74.02,164856.0,59.8951,59.9595,59.5248,59.5811,164856.0
2016-10-04 10:30:00,74.02,74.11,73.84,74.03,169099.0,59.5811,59.6536,59.4362,59.5892,169099.0
2016-10-04 11:00:00,74.04,74.21,73.92,74.15,106397.0,59.5972,59.7341,59.5006,59.6858,106397.0
2016-10-04 11:30:00,74.15,74.27,73.99,74.03,130739.0,59.6858,59.7824,59.557,59.5892,130739.0
2016-10-04 12:00:00,74.02,74.39,74.01,74.33,75675.0,59.5811,59.879,59.5731,59.8307,75675.0
2016-10-04 12:30:00,74.34,74.39,74.17,74.24,73673.0,59.8387,59.879,59.7019,59.7582,73673.0
2016-10-04 13:00:00,74.22,74.26,73.94,73.96,76885.0,59.7421,59.7743,59.5167,59.5328,76885.0
2016-10-04 13:30:00,73.97,74.04,73.81,73.91,90477.0,59.5409,59.5972,59.4121,59.4926,90477.0
2016-10-04 14:00:00,73.89,74.04,73.84,73.9,97135.0,59.4765,59.5972,59.4362,59.4845,97135.0
2016-10-04 14:30:00,73.89,73.95,73.81,73.81,105166.0,59.4765,59.5248,59.4121,59.4121,105166.0
2016-10-04 15:00:00,73.81,73.83,73.69,73.73,207206.0,59.4121,59.4282,59.3155,59.3477,207206.0
2016-10-04 15:30:00,73.73,73.84,73.6,73.69,514092.0,59.3477,59.4362,59.2431,59.3155,514092.0
2016-10-05 09:30:00,73.8,74.09,73.33,73.39,234466.0,59.404,59.6375,59.0257,59.074,234466.0
2016-10-05 10:00:00,73.37,73.65,73.17,73.31,192526.0,59.0579,59.2833,58.8969,59.0096,192526.0
2016-10-05 10:30:00,73.29,73.52,73.03,73.5,135383.0,58.9935,59.1787,58.7842,59.1626,135383.0
2016-10-05 11:00:00,73.5,73.71,73.5,73.65,182289.0,59.1626,59.3316,59.1626,59.2833,182289.0
2016-10-05 11:30:00,73.65,73.77,73.61,73.76,172184.0,59.2833,59.3799,59.2511,59.3718,172184.0
2016-10-05 12:00:00,73.76,73.86,73.65,73.7,103054.0,59.3718,59.4523,59.2833,59.3236,103054.0
2016-10-05 12:30:00,73.71,73.86,73.68,73.72,91708.0,59.3316,59.4523,59.3075,59.3397,91708.0
2016-10-05 13:00:00,73.72,73.83,73.55,73.69,133711.0,59.3397,59.4282,59.2028,59.3155,133711.0
2016-10-05 13:30:00,73.7,73.82,73.6,73.73,111306.0,59.3236,59.4201,59.2431,59.3477,111306.0
2016-10-05 14:00:00,73.74,73.75,73.6,73.72,105513.0,59.3558,59.3638,59.2431,59.3397,105513.0
2016-10-05 14:30:00,73.72,73.73,73.65,73.73,95624.0,59.3397,59.3477,59.2833,59.3477,95624.0
2016-10-05 15:00:00,73.73,73.75,73.53,73.56,148590.0,59.3477,59.3638,59.1867,59.2109,148590.0
2016-10-05 15:30:00,73.56,73.88,73.55,73.76,727546.0,59.2109,59.4684,59.2028,59.3718,727546.0
2016-10-06 09:30:00,73.71,74.23,73.57,74.02,116038.0,59.3316,59.7502,59.2189,59.5811,116038.0
2016-10-06 10:00:00,74.0,74.18,73.77,74.14,193866.0,59.565,59.7099,59.3799,59.6777,193866.0
2016-10-06 10:30:00,74.15,74.17,73.96,73.97,93340.0,59.6858,59.7019,59.5328,59.5409,93340.0
2016-10-06 11:00:00,73.96,74.06,73.94,74.05,105257.0,59.5328,59.6133,59.5167,59.6053,105257.0
2016-10-06 11:30:00,74.06,74.32,73.98,74.23,114498.0,59.6133,59.8226,59.5489,59.7502,114498.0
2016-10-06 12:00:00,74.23,74.37,74.14,74.25,132955.0,59.7502,59.8629,59.6777,59.7663,132955.0
2016-10-06 12:30:00,74.23,74.48,74.22,74.43,89537.0,59.7502,59.9514,59.7421,59.9112,89537.0
2016-10-06 13:00:00,74.44,74.51,74.38,74.48,69038.0,59.9192,59.9755,59.8709,59.9514,69038.0
2016-10-06 13:30:00,74.47,74.63,74.47,74.61,84828.0,59.9434,60.0721,59.9434,60.056,84828.0
2016-10-06 14:00:00,74.61,74.65,74.46,74.56,74746.0,60.056,60.0882,59.9353,60.0158,74746.0
2016-10-06 14:30:00,74.56,74.56,74.41,74.46,76360.0,60.0158,60.0158,59.8951,59.9353,76360.0
2016-10-06 15:00:00,74.48,74.58,74.4,74.42,87887.0,59.9514,60.0319,59.887,59.9031,87887.0
2016-10-06 15:30:00,74.41,74.49,74.37,74.41,331098.0,59.8951,59.9595,59.8629,59.8951,331098.0
2016-10-07 09:30:00,70.48,70.77,68.26,68.69,2053313.0,56.7317,56.9651,54.9447,55.2908,2053313.0
2016-10-07 10:00:00,68.69,69.28,68.61,68.72,1055589.0,55.2908,55.7658,55.2264,55.315,1055589.0
2016-10-07 10:30:00,68.72,68.74,67.63,67.67,1299882.0,55.315,55.3311,54.4376,54.4698,1299882.0
2016-10-07 11:00:00,67.65,67.93,66.19,66.78,1724708.0,54.4537,54.6791,53.2785,53.7534,1724708.0
2016-10-07 11:30:00,66.77,67.08,65.85,66.29,2390157.0,53.7454,53.9949,53.0048,53.359,2390157.0
2016-10-07 12:00:00,66.29,67.52,66.27,67.49,1938858.0,53.359,54.3491,53.3429,54.3249,1938858.0
2016-10-07 12:30:00,67.48,68.11,67.2,67.71,1577461.0,54.3169,54.824,54.0915,54.502,1577461.0
2016-10-07 13:00:00,67.73,68.0,67.46,68.0,877248.0,54.5181,54.7354,54.3008,54.7354,877248.0
2016-10-07 13:30:00,68.0,68.0,67.74,67.84,845008.0,54.7354,54.7354,54.5262,54.6066,845008.0
2016-10-07 14:00:00,67.84,67.87,66.8,67.09,750773.0,54.6066,54.6308,53.7695,54.0029,750773.0
2016-10-07 14:30:00,67.09,67.88,67.09,67.74,695071.0,54.0029,54.6388,54.0029,54.5262,695071.0
2016-10-07 15:00:00,67.74,67.98,67.19,67.46,922381.0,54.5262,54.7193,54.0834,54.3008,922381.0
2016-10-07 15:30:00,67.46,67.94,67.4,67.75,1958761.0,54.3008,54.6871,54.2525,54.5342,1958761.0
2016-10-10 09:30:00,68.99,70.73,68.6,70.24,993718.0,55.5323,56.9329,55.2184,56.5385,993718.0
2016-10-10 10:00:00,70.23,70.68,69.96,70.02,661421.0,56.5304,56.8927,56.3131,56.3614,661421.0
2016-10-10 10:30:00,70.02,70.66,70.01,70.38,381361.0,56.3614,56.8766,56.3534,56.6512,381361.0
2016-10-10 11:00:00,70.36,70.8,70.35,70.57,262391.0,56.6351,56.9892,56.627,56.8041,262391.0
2016-10-10 11:30:00,70.57,70.61,70.31,70.31,184310.0,56.8041,56.8363,56.5948,56.5948,184310.0
2016-10-10 12:00:00,70.31,70.31,69.8,69.94,379409.0,56.5948,56.5948,56.1843,56.297,379409.0
2016-10-10 12:30:00,69.94,70.0,69.74,69.95,287614.0,56.297,56.3453,56.136,56.3051,287614.0
2016-10-10 13:00:00,69.96,70.2,69.92,70.05,200149.0,56.3131,56.5063,56.2809,56.3855,200149.0
2016-10-10 13:30:00,70.05,70.25,70.04,70.22,146007.0,56.3855,56.5465,56.3775,56.5224,146007.0
2016-10-10 14:00:00,70.22,70.4,70.17,70.4,173602.0,56.5224,56.6673,56.4821,56.6673,173602.0
2016-10-10 14:30:00,70.39,70.58,70.38,70.41,305847.0,56.6592,56.8122,56.6512,56.6753,305847.0
2016-10-10 15:00:00,70.41,70.55,70.34,70.53,260307.0,56.6753,56.788,56.619,56.7719,260307.0
2016-10-10 15:30:00,70.53,70.54,70.42,70.5,570516.0,56.7719,56.78,56.6834,56.7478,570516.0
2016-10-11 09:30:00,70.95,71.55,70.75,71.51,517450.0,57.11,57.5929,56.949,57.5608,517450.0
2016-10-11 10:00:00,71.5,71.66,71.11,71.31,249535.0,57.5527,57.6815,57.2388,57.3998,249535.0
2016-10-11 10:30:00,71.31,71.32,71.03,71.15,221833.0,57.3998,57.4078,57.1744,57.271,221833.0
2016-10-11 11:00:00,71.14,71.28,70.86,71.13,281034.0,57.2629,57.3756,57.0375,57.2549,281034.0
2016-10-11 11:30:00,71.13,71.57,71.1,71.5,236899.0,57.2549,57.609,57.2307,57.5527,236899.0
2016-10-11 12:00:00,71.52,71.92,71.51,71.92,156184.0,57.5688,57.8908,57.5608,57.8908,156184.0
2016-10-11 12:30:00,71.93,71.97,71.72,71.73,149401.0,57.8988,57.931,57.7298,57.7378,149401.0
2016-10-11 13:00:00,71.72,71.73,71.4,71.45,127734.0,57.7298,57.7378,57.4722,57.5125,127734.0
2016-10-11 13:30:00,71.45,71.56,71.22,71.26,130111.0,57.5125,57.601,57.3273,57.3595,130111.0
2016-10-11 14:00:00,71.28,71.49,71.28,71.49,151168.0,57.3756,57.5447,57.3756,57.5447,151168.0
2016-10-11 14:30:00,71.51,71.74,71.38,71.67,135577.0,57.5608,57.7459,57.4561,57.6895,135577.0
2016-10-11 15:00:00,71.67,71.7,71.53,71.64,170302.0,57.6895,57.7137,57.5768,57.6654,170302.0
2016-10-11 15:30:00,71.64,71.66,71.38,71.39,579976.0,57.6654,57.6815,57.4561,57.4642,579976.0
2016-10-12 09:30:00,71.38,71.68,70.81,70.89,238476.0,57.4561,57.6976,56.9973,57.0617,238476.0
2016-10-12 10:00:00,70.87,71.32,70.82,71.2,243978.0,57.0456,57.4078,57.0053,57.3112,243978.0
2016-10-12 10:30:00,71.21,71.27,71.14,71.25,170477.0,57.3193,57.3676,57.2629,57.3515,170477.0
2016-10-12 11:00:00,71.26,71.5,71.24,71.47,126046.0,57.3595,57.5527,57.3434,57.5286,126046.0
2016-10-12 11:30:00,71.47,71.63,71.47,71.59,110323.0,57.5286,57.6573,57.5286,57.6251,110323.0
2016-10-12 12:00:00,71.59,71.74,71.58,71.62,116323.0,57.6251,57.7459,57.6171,57.6493,116323.0
2016-10-12 12:30:00,71.62,71.74,71.56,71.65,86944.0,57.6493,57.7459,57.601,57.6734,86944.0
2016-10-12 13:00:00,71.65,71.66,71.36,71.41,89776.0,57.6734,57.6815,57.44,57.4803,89776.0
2016-10-12 13:30:00,71.42,71.47,71.39,71.44,84782.0,57.4883,57.5286,57.4642,57.5044,84782.0
2016-10-12 14:00:00,71.45,71.57,71.32,71.46,88248.0,57.5125,57.609,57.4078,57.5205,88248.0
2016-10-12 14:30:00,71.45,71.68,71.45,71.63,83334.0,57.5125,57.6976,57.5125,57.6573,83334.0
2016-10-12 15:00:00,71.63,71.76,71.6,71.64,121163.0,57.6573,57.762,57.6332,57.6654,121163.0
2016-10-12 15:30:00,71.64,71.7,71.56,71.58,345124.0,57.6654,57.7137,57.601,57.6171,345124.0
2016-10-13 09:30:00,71.52,72.09,71.34,71.48,284745.0,57.5688,58.0276,57.4239,57.5366,284745.0
2016-10-13 10:00:00,71.5,71.53,71.2,71.43,168588.0,57.5527,57.5768,57.3112,57.4964,168588.0
2016-10-13 10:30:00,71.44,71.85,71.43,71.8,139907.0,57.5044,57.8344,57.4964,57.7942,139907.0
2016-10-13 11:00:00,71.81,71.95,71.74,71.79,100256.0,57.8022,57.9149,57.7459,57.7861,100256.0
2016-10-13 11:30:00,71.78,71.93,71.68,71.93,103606.0,57.7781,57.8988,57.6976,57.8988,103606.0
2016-10-13 12:00:00,71.94,72.16,71.87,72.14,99525.0,57.9069,58.084,57.8505,58.0679,99525.0
2016-10-13 12:30:00,72.14,72.36,72.13,72.28,115659.0,58.0679,58.2449,58.0598,58.1805,115659.0
2016-10-13 13:00:00,72.28,72.44,72.27,72.31,81356.0,58.1805,58.3093,58.1725,58.2047,81356.0
2016-10-13 13:30:00,72.3,72.47,72.23,72.45,95118.0,58.1966,58.3335,58.1403,58.3174,95118.0
2016-10-13 14:00:00,72.46,72.52,72.22,72.25,131849.0,58.3254,58.3737,58.1323,58.1564,131849.0
2016-10-13 14:30:00,72.26,72.47,72.21,72.36,116775.0,58.1645,58.3335,58.1242,58.2449,116775.0
2016-10-13 15:00:00,72.35,72.48,72.29,72.32,120360.0,58.2369,58.3415,58.1886,58.2127,120360.0
2016-10-13 15:30:00,72.33,72.34,71.98,72.03,574261.0,58.2208,58.2288,57.9391,57.9793,574261.0
2016-10-14 09:30:00,72.15,72.82,72.05,72.8,190794.0,58.0759,58.6152,57.9954,58.5991,190794.0
2016-10-14 10:00:00,72.82,72.88,72.13,72.13,125089.0,58.6152,58.6635,58.0598,58.0598,125089.0
2016-10-14 10:30:00,72.16,72.38,71.82,71.86,125445.0,58.084,58.261,57.8103,57.8425,125445.0
2016-10-14 11:00:00,71.85,72.01,71.84,71.88,97825.0,57.8344,57.9632,57.8264,57.8586,97825.0
2016-10-14 11:30:00,71.86,71.89,71.69,71.73,156638.0,57.8425,57.8666,57.7056,57.7378,156638.0
2016-10-14 12:00:00,71.72,71.86,71.63,71.86,113821.0,57.7298,57.8425,57.6573,57.8425,113821.0
2016-10-14 12:30:00,71.87,72.02,71.82,71.92,88240.0,57.8505,57.9713,57.8103,57.8908,88240.0
2016-10-14 13:00:00,71.92,72.11,71.9,72.03,97482.0,57.8908,58.0437,57.8747,57.9793,97482.0
2016-10-14 13:30:00,72.04,72.19,71.99,72.05,121267.0,57.9874,58.1081,57.9471,57.9954,121267.0
2016-10-14 14:00:00,72.04,72.04,71.77,71.8,89758.0,57.9874,57.9874,57.77,57.7942,89758.0
2016-10-14 14:30:00,71.82,71.89,71.68,71.7,105626.0,57.8103,57.8666,57.6976,57.7137,105626.0
2016-10-14 15:00:00,71.7,71.81,71.66,71.72,111632.0,57.7137,57.8022,57.6815,57.7298,111632.0
2016-10-14 15:30:00,71.73,71.84,71.58,71.59,376757.0,57.7378,57.8264,57.6171,57.6251,376757.0
2016-10-17 09:30:00,71.7,72.27,71.66,72.18,113645.0,57.7137,58.1725,57.6815,58.1001,113645.0
2016-10-17 10:00:00,72.21,72.24,71.83,71.89,110425.0,58.1242,58.1484,57.8183,57.8666,110425.0
2016-10-17 10:30:00,71.9,72.02,71.76,71.84,94678.0,57.8747,57.9713,57.762,57.8264,94678.0
2016-10-17 11:00:00,71.84,71.87,71.64,71.7,147695.0,57.8264,57.8505,57.6654,57.7137,147695.0
2016-10-17 11:30:00,71.7,71.73,71.53,71.58,90875.0,57.7137,57.7378,57.5768,57.6171,90875.0
2016-10-17 12:00:00,71.59,71.74,71.46,71.71,82337.0,57.6251,57.7459,57.5205,57.7217,82337.0
2016-10-17 12:30:00,71.71,71.8,71.7,71.75,65713.0,57.7217,57.7942,57.7137,57.7539,65713.0
2016-10-17 13:00:00,71.75,71.8,71.7,71.77,59404.0,57.7539,57.7942,57.7137,57.77,59404.0
2016-10-17 13:30:00,71.78,71.83,71.63,71.63,153366.0,57.7781,57.8183,57.6573,57.6573,153366.0
2016-10-17 14:00:00,71.62,71.78,71.6,71.73,82362.0,57.6493,57.7781,57.6332,57.7378,82362.0
2016-10-17 14:30:00,71.72,71.79,71.69,71.78,70520.0,57.7298,57.7861,57.7056,57.7781,70520.0
2016-10-17 15:00:00,71.78,71.78,71.65,71.7,95896.0,57.7781,57.7781,57.6734,57.7137,95896.0
2016-10-17 15:30:00,71.7,71.71,71.52,71.56,305393.0,57.7137,57.7217,57.5688,57.601,305393.0
2016-10-18 09:30:00,72.1,72.36,71.69,71.83,135899.0,58.0357,58.2449,57.7056,57.8183,135899.0
2016-10-18 10:00:00,71.83,71.9,71.74,71.78,67801.0,57.8183,57.8747,57.7459,57.7781,67801.0
2016-10-18 10:30:00,71.78,71.97,71.74,71.8,104709.0,57.7781,57.931,57.7459,57.7942,104709.0
2016-10-18 11:00:00,71.8,71.91,71.65,71.74,99481.0,57.7942,57.8827,57.6734,57.7459,99481.0
2016-10-18 11:30:00,71.75,71.98,71.75,71.93,119009.0,57.7539,57.9391,57.7539,57.8988,119009.0
2016-10-18 12:00:00,71.94,71.94,71.71,71.72,75478.0,57.9069,57.9069,57.7217,57.7298,75478.0
2016-10-18 12:30:00,71.73,71.8,71.66,71.67,60680.0,57.7378,57.7942,57.6815,57.6895,60680.0
2016-10-18 13:00:00,71.68,71.73,71.64,71.68,51914.0,57.6976,57.7378,57.6654,57.6976,51914.0
2016-10-18 13:30:00,71.68,71.77,71.63,71.7,49508.0,57.6976,57.77,57.6573,57.7137,49508.0
2016-10-18 14:00:00,71.7,71.84,71.69,71.83,56278.0,57.7137,57.8264,57.7056,57.8183,56278.0
2016-10-18 14:30:00,71.83,71.86,71.69,71.75,88236.0,57.8183,57.8425,57.7056,57.7539,88236.0
2016-10-18 15:00:00,71.75,71.79,71.66,71.67,94903.0,57.7539,57.7861,57.6815,57.6895,94903.0
2016-10-18 15:30:00,71.67,71.67,71.54,71.56,334093.0,57.6895,57.6895,57.5849,57.601,334093.0
2016-10-19 09:30:00,71.97,71.97,70.84,70.84,205974.0,57.931,57.931,57.0214,57.0214,205974.0
2016-10-19 10:00:00,70.86,70.92,70.57,70.78,204303.0,57.0375,57.0858,56.8041,56.9731,204303.0
2016-10-19 10:30:00,70.77,70.77,70.6,70.7,172973.0,56.9651,56.9651,56.8283,56.9088,172973.0
2016-10-19 11:00:00,70.7,70.85,70.62,70.72,135164.0,56.9088,57.0295,56.8444,56.9249,135164.0
2016-10-19 11:30:00,70.71,70.74,70.41,70.54,181109.0,56.9168,56.941,56.6753,56.78,181109.0
2016-10-19 12:00:00,70.54,70.56,70.44,70.56,134810.0,56.78,56.7961,56.6995,56.7961,134810.0
2016-10-19 12:30:00,70.54,70.66,70.46,70.59,113087.0,56.78,56.8766,56.7156,56.8202,113087.0
2016-10-19 13:00:00,70.6,70.63,70.3,70.36,171436.0,56.8283,56.8524,56.5868,56.6351,171436.0
2016-10-19 13:30:00,70.37,70.48,70.29,70.43,212058.0,56.6431,56.7317,56.5787,56.6914,212058.0
2016-10-19 14:00:00,70.44,70.53,70.38,70.45,123391.0,56.6995,56.7719,56.6512,56.7075,123391.0
2016-10-19 14:30:00,70.45,70.5,70.34,70.39,176463.0,56.7075,56.7478,56.619,56.6592,176463.0
2016-10-19 15:00:00,70.39,70.43,70.36,70.41,175246.0,56.6592,56.6914,56.6351,56.6753,175246.0
2016-10-19 15:30:00,70.41,70.47,70.33,70.47,761321.0,56.6753,56.7236,56.6109,56.7236,761321.0
2016-10-20 09:30:00,70.55,71.12,70.3,70.56,139520.0,56.788,57.2468,56.5868,56.7961,139520.0
2016-10-20 10:00:00,70.57,70.78,70.23,70.23,140295.0,56.8041,56.9731,56.5304,56.5304,140295.0
2016-10-20 10:30:00,70.23,70.25,69.88,69.91,352061.0,56.5304,56.5465,56.2487,56.2729,352061.0
2016-10-20 11:00:00,69.91,70.08,69.78,69.95,272523.0,56.2729,56.4097,56.1682,56.3051,272523.0
2016-10-20 11:30:00,69.96,70.0,69.78,69.85,110495.0,56.3131,56.3453,56.1682,56.2246,110495.0
2016-10-20 12:00:00,69.86,69.91,69.77,69.88,100942.0,56.2326,56.2729,56.1602,56.2487,100942.0
2016-10-20 12:30:00,69.89,70.01,69.87,69.96,79718.0,56.2568,56.3534,56.2407,56.3131,79718.0
2016-10-20 13:00:00,69.95,69.97,69.8,69.84,88759.0,56.3051,56.3212,56.1843,56.2165,88759.0
2016-10-20 13:30:00,69.85,69.9,69.55,69.61,135875.0,56.2246,56.2648,55.9831,56.0314,135875.0
2016-10-20 14:00:00,69.61,69.79,69.58,69.64,142283.0,56.0314,56.1763,56.0072,56.0555,142283.0
2016-10-20 14:30:00,69.64,69.77,69.56,69.71,143058.0,56.0555,56.1602,55.9911,56.1119,143058.0
2016-10-20 15:00:00,69.7,69.72,69.58,69.61,178750.0,56.1038,56.1199,56.0072,56.0314,178750.0
2016-10-20 15:30:00,69.61,69.85,69.58,69.81,369865.0,56.0314,56.2246,56.0072,56.1924,369865.0
2016-10-21 09:30:00,69.44,70.05,69.17,69.68,254052.0,55.8945,56.3855,55.6772,56.0877,254052.0
2016-10-21 10:00:00,69.69,70.15,69.67,69.85,96027.0,56.0958,56.466,56.0797,56.2246,96027.0
2016-10-21 10:30:00,69.86,69.98,69.73,69.74,98368.0,56.2326,56.3292,56.128,56.136,98368.0
2016-10-21 11:00:00,69.74,69.9,69.68,69.78,125036.0,56.136,56.2648,56.0877,56.1682,125036.0
2016-10-21 11:30:00,69.77,69.86,69.71,69.76,75062.0,56.1602,56.2326,56.1119,56.1521,75062.0
2016-10-21 12:00:00,69.76,69.83,69.72,69.83,84086.0,56.1521,56.2085,56.1199,56.2085,84086.0
2016-10-21 12:30:00,69.84,69.86,69.73,69.78,74879.0,56.2165,56.2326,56.128,56.1682,74879.0
2016-10-21 13:00:00,69.79,69.81,69.7,69.72,162621.0,56.1763,56.1924,56.1038,56.1199,162621.0
2016-10-21 13:30:00,69.72,69.9,69.7,69.79,117648.0,56.1199,56.2648,56.1038,56.1763,117648.0
2016-10-21 14:00:00,69.79,69.82,69.69,69.74,231760.0,56.1763,56.2004,56.0958,56.136,231760.0
2016-10-21 14:30:00,69.74,69.85,69.67,69.8,127729.0,56.136,56.2246,56.0797,56.1843,127729.0
2016-10-21 15:00:00,69.79,69.84,69.53,69.56,195356.0,56.1763,56.2165,55.967,55.9911,195356.0
2016-10-21 15:30:00,69.56,69.6,69.46,69.55,616913.0,55.9911,56.0233,55.9106,55.9831,616913.0
2016-10-24 09:30:00,69.91,70.27,69.64,69.89,173854.0,56.2729,56.5626,56.0555,56.2568,173854.0
2016-10-24 10:00:00,69.91,69.91,69.64,69.81,295727.0,56.2729,56.2729,56.0555,56.1924,295727.0
2016-10-24 10:30:00,69.81,69.81,69.5,69.6,154998.0,56.1924,56.1924,55.9428,56.0233,154998.0
2016-10-24 11:00:00,69.59,69.65,69.51,69.53,147191.0,56.0153,56.0636,55.9509,55.967,147191.0
2016-10-24 11:30:00,69.54,69.73,69.53,69.69,142172.0,55.975,56.128,55.967,56.0958,142172.0
2016-10-24 12:00:00,69.7,69.81,69.66,69.72,193173.0,56.1038,56.1924,56.0716,56.1199,193173.0
2016-10-24 12:30:00,69.72,69.86,69.71,69.77,103676.0,56.1199,56.2326,56.1119,56.1602,103676.0
2016-10-24 13:00:00,69.77,69.85,69.75,69.78,147484.0,56.1602,56.2246,56.1441,56.1682,147484.0
2016-10-24 13:30:00,69.78,69.8,69.71,69.71,73431.0,56.1682,56.1843,56.1119,56.1119,73431.0
2016-10-24 14:00:00,69.71,69.89,69.71,69.89,208005.0,56.1119,56.2568,56.1119,56.2568,208005.0
2016-10-24 14:30:00,69.89,69.93,69.82,69.9,110110.0,56.2568,56.289,56.2004,56.2648,110110.0
2016-10-24 15:00:00,69.9,69.94,69.82,69.88,187626.0,56.2648,56.297,56.2004,56.2487,187626.0
2016-10-24 15:30:00,69.88,69.91,69.77,69.8,532850.0,56.2487,56.2729,56.1602,56.1843,532850.0
2016-10-25 09:30:00,69.64,69.96,69.38,69.42,129257.0,56.0555,56.3131,55.8462,55.8784,129257.0
2016-10-25 10:00:00,69.45,69.69,69.3,69.49,137185.0,55.9026,56.0958,55.7818,55.9348,137185.0
2016-10-25 10:30:00,69.49,69.86,69.49,69.54,208771.0,55.9348,56.2326,55.9348,55.975,208771.0
2016-10-25 11:00:00,69.52,69.64,69.36,69.44,137212.0,55.9589,56.0555,55.8301,55.8945,137212.0
2016-10-25 11:30:00,69.43,69.48,69.33,69.44,146067.0,55.8865,55.9267,55.806,55.8945,146067.0
2016-10-25 12:00:00,69.44,69.45,69.21,69.24,135556.0,55.8945,55.9026,55.7094,55.7336,135556.0
2016-10-25 12:30:00,69.24,69.28,69.2,69.24,86396.0,55.7336,55.7658,55.7014,55.7336,86396.0
2016-10-25 13:00:00,69.24,69.3,69.18,69.3,189805.0,55.7336,55.7818,55.6853,55.7818,189805.0
2016-10-25 13:30:00,69.29,69.36,69.23,69.33,293418.0,55.7738,55.8301,55.7255,55.806,293418.0
2016-10-25 14:00:00,69.33,69.34,69.12,69.12,116093.0,55.806,55.814,55.637,55.637,116093.0
2016-10-25 14:30:00,69.14,69.19,69.09,69.14,186992.0,55.6531,55.6933,55.6128,55.6531,186992.0
2016-10-25 15:00:00,69.15,69.18,69.04,69.04,122433.0,55.6611,55.6853,55.5726,55.5726,122433.0
2016-10-25 15:30:00,69.05,69.09,69.0,69.05,477323.0,55.5806,55.6128,55.5404,55.5806,477323.0
2016-10-26 09:30:00,69.05,69.32,68.78,68.85,167956.0,55.5806,55.7979,55.3633,55.4196,167956.0
2016-10-26 10:00:00,68.86,68.97,68.66,68.71,108710.0,55.4277,55.5162,55.2667,55.3069,108710.0
2016-10-26 10:30:00,68.71,68.73,68.55,68.71,96718.0,55.3069,55.323,55.1781,55.3069,96718.0
2016-10-26 11:00:00,68.71,68.91,68.58,68.9,120222.0,55.3069,55.4679,55.2023,55.4599,120222.0
2016-10-26 11:30:00,68.9,69.04,68.85,68.99,153840.0,55.4599,55.5726,55.4196,55.5323,153840.0
2016-10-26 12:00:00,68.99,69.08,68.95,68.95,102930.0,55.5323,55.6048,55.5001,55.5001,102930.0
2016-10-26 12:30:00,68.97,68.97,68.82,68.84,61542.0,55.5162,55.5162,55.3955,55.4116,61542.0
2016-10-26 13:00:00,68.84,68.88,68.75,68.76,73439.0,55.4116,55.4438,55.3391,55.3472,73439.0
2016-10-26 13:30:00,68.77,68.82,68.65,68.75,109931.0,55.3552,55.3955,55.2586,55.3391,109931.0
2016-10-26 14:00:00,68.75,68.81,68.67,68.75,136622.0,55.3391,55.3874,55.2747,55.3391,136622.0
2016-10-26 14:30:00,68.75,68.78,68.67,68.78,125179.0,55.3391,55.3633,55.2747,55.3633,125179.0
2016-10-26 15:00:00,68.79,68.8,68.73,68.76,92858.0,55.3713,55.3794,55.323,55.3472,92858.0
2016-10-26 15:30:00,68.75,68.84,68.66,68.66,251098.0,55.3391,55.4116,55.2667,55.2667,251098.0
2016-10-27 09:30:00,68.61,68.79,67.89,68.71,281637.0,55.2264,55.3713,54.6469,55.3069,281637.0
2016-10-27 10:00:00,68.72,68.87,68.57,68.85,197912.0,55.315,55.4357,55.1942,55.4196,197912.0
2016-10-27 10:30:00,68.83,68.89,68.58,68.82,184630.0,55.4035,55.4518,55.2023,55.3955,184630.0
2016-10-27 11:00:00,68.82,69.05,68.74,69.03,119102.0,55.3955,55.5806,55.3311,55.5645,119102.0
2016-10-27 11:30:00,69.03,69.05,68.89,69.03,108426.0,55.5645,55.5806,55.4518,55.5645,108426.0
2016-10-27 12:00:00,69.02,69.25,69.02,69.03,98751.0,55.5565,55.7416,55.5565,55.5645,98751.0
2016-10-27 12:30:00,69.02,69.14,68.88,69.11,91485.0,55.5565,55.6531,55.4438,55.6289,91485.0
2016-10-27 13:00:00,69.1,69.21,68.92,69.15,114647.0,55.6209,55.7094,55.476,55.6611,114647.0
2016-10-27 13:30:00,69.16,69.29,69.09,69.25,114295.0,55.6692,55.7738,55.6128,55.7416,114295.0
2016-10-27 14:00:00,69.27,69.41,69.25,69.29,116009.0,55.7577,55.8704,55.7416,55.7738,116009.0
2016-10-27 14:30:00,69.3,69.35,69.1,69.21,89187.0,55.7818,55.8221,55.6209,55.7094,89187.0
2016-10-27 15:00:00,69.21,69.24,68.91,69.02,138023.0,55.7094,55.7336,55.4679,55.5565,138023.0
2016-10-27 15:30:00,69.02,69.05,68.88,68.91,281192.0,55.5565,55.5806,55.4438,55.4679,281192.0
2016-10-28 09:30:00,68.95,69.4,68.92,69.4,156436.0,55.5001,55.8623,55.476,55.8623,156436.0
2016-10-28 10:00:00,69.43,69.74,69.43,69.74,86810.0,55.8865,56.136,55.8865,56.136,86810.0
2016-10-28 10:30:00,69.74,69.98,69.57,69.68,108564.0,56.136,56.3292,55.9992,56.0877,108564.0
2016-10-28 11:00:00,69.69,69.86,69.66,69.67,95072.0,56.0958,56.2326,56.0716,56.0797,95072.0
2016-10-28 11:30:00,69.67,69.73,69.57,69.67,83258.0,56.0797,56.128,55.9992,56.0797,83258.0
2016-10-28 12:00:00,69.67,69.87,69.66,69.79,107517.0,56.0797,56.2407,56.0716,56.1763,107517.0
2016-10-28 12:30:00,69.79,70.09,69.75,70.07,103039.0,56.1763,56.4177,56.1441,56.4016,103039.0
2016-10-28 13:00:00,70.06,70.07,69.47,69.79,132402.0,56.3936,56.4016,55.9187,56.1763,132402.0
2016-10-28 13:30:00,69.76,69.77,69.42,69.66,109439.0,56.1521,56.1602,55.8784,56.0716,109439.0
2016-10-28 14:00:00,69.67,69.91,69.67,69.86,107292.0,56.0797,56.2729,56.0797,56.2326,107292.0
2016-10-28 14:30:00,69.87,70.05,69.71,70.01,104359.0,56.2407,56.3855,56.1119,56.3534,104359.0
2016-10-28 15:00:00,70.0,70.03,69.75,69.95,124133.0,56.3453,56.3695,56.1441,56.3051,124133.0
2016-10-28 15:30:00,69.95,69.95,69.7,69.73,329309.0,56.3051,56.3051,56.1038,56.128,329309.0
2016-10-31 09:30:00,69.89,70.23,69.6,70.2,148073.0,56.2568,56.5304,56.0233,56.5063,148073.0
2016-10-31 10:00:00,70.2,70.3,69.74,69.86,111782.0,56.5063,56.5868,56.136,56.2326,111782.0
2016-10-31 10:30:00,69.88,70.17,69.78,70.17,131096.0,56.2487,56.4821,56.1682,56.4821,131096.0
2016-10-31 11:00:00,70.18,70.34,69.99,70.32,149777.0,56.4902,56.619,56.3373,56.6029,149777.0
2016-10-31 11:30:00,70.33,70.41,70.24,70.3,108866.0,56.6109,56.6753,56.5385,56.5868,108866.0
2016-10-31 12:00:00,70.28,70.41,70.22,70.41,66123.0,56.5707,56.6753,56.5224,56.6753,66123.0
2016-10-31 12:30:00,70.42,70.58,70.41,70.54,60732.0,56.6834,56.8122,56.6753,56.78,60732.0
2016-10-31 13:00:00,70.54,70.63,70.48,70.58,136016.0,56.78,56.8524,56.7317,56.8122,136016.0
2016-10-31 13:30:00,70.57,70.69,70.5,70.63,98808.0,56.8041,56.9007,56.7478,56.8524,98808.0
2016-10-31 14:00:00,70.62,70.7,70.54,70.56,118912.0,56.8444,56.9088,56.78,56.7961,118912.0
2016-10-31 14:30:00,70.56,70.62,70.54,70.57,127176.0,56.7961,56.8444,56.78,56.8041,127176.0
2016-10-31 15:00:00,70.57,70.73,70.53,70.73,135059.0,56.8041,56.9329,56.7719,56.9329,135059.0
2016-10-31 15:30:00,70.73,70.89,70.72,70.85,470899.0,56.9329,57.0617,56.9249,57.0295,470899.0
2016-11-01 09:30:00,70.53,70.92,70.51,70.87,217834.0,56.7719,57.0858,56.7558,57.0456,217834.0
2016-11-01 10:00:00,70.87,71.27,70.82,71.0,194881.0,57.0456,57.3676,57.0053,57.1502,194881.0
2016-11-01 10:30:00,71.01,71.62,70.91,71.52,396895.0,57.1583,57.6493,57.0778,57.5688,396895.0
2016-11-01 11:00:00,71.52,71.55,70.94,70.94,188915.0,57.5688,57.5929,57.1019,57.1019,188915.0
2016-11-01 11:30:00,70.95,71.08,70.81,71.03,104359.0,57.11,57.2146,56.9973,57.1744,104359.0
2016-11-01 12:00:00,71.04,71.07,70.73,70.78,91877.0,57.1824,57.2066,56.9329,56.9731,91877.0
2016-11-01 12:30:00,70.77,70.93,70.75,70.84,111729.0,56.9651,57.0939,56.949,57.0214,111729.0
2016-11-01 13:00:00,70.83,71.0,70.81,70.9,83468.0,57.0134,57.1502,56.9973,57.0697,83468.0
2016-11-01 13:30:00,70.91,70.98,70.78,70.97,106615.0,57.0778,57.1341,56.9731,57.1261,106615.0
2016-11-01 14:00:00,70.97,71.14,70.82,71.12,160832.0,57.1261,57.2629,57.0053,57.2468,160832.0
2016-11-01 14:30:00,71.1,71.33,71.06,71.22,277661.0,57.2307,57.4159,57.1985,57.3273,277661.0
2016-11-01 15:00:00,71.2,71.27,71.09,71.25,203835.0,57.3112,57.3676,57.2227,57.3515,203835.0
2016-11-01 15:30:00,71.25,71.31,71.06,71.09,463852.0,57.3515,57.3998,57.1985,57.2227,463852.0
2016-11-02 09:30:00,71.16,71.26,70.9,70.99,110312.0,57.279,57.3595,57.0697,57.1422,110312.0
2016-11-02 10:00:00,70.97,70.99,70.67,70.84,92803.0,57.1261,57.1422,56.8846,57.0214,92803.0
2016-11-02 10:30:00,70.83,70.84,70.64,70.72,93422.0,57.0134,57.0214,56.8605,56.9249,93422.0
2016-11-02 11:00:00,70.73,70.84,70.66,70.71,90509.0,56.9329,57.0214,56.8766,56.9168,90509.0
2016-11-02 11:30:00,70.69,70.7,70.54,70.7,75072.0,56.9007,56.9088,56.78,56.9088,75072.0
2016-11-02 12:00:00,70.69,70.81,70.63,70.76,106762.0,56.9007,56.9973,56.8524,56.9571,106762.0
2016-11-02 12:30:00,70.78,70.82,70.69,70.7,117709.0,56.9731,57.0053,56.9007,56.9088,117709.0
2016-11-02 13:00:00,70.71,70.77,70.47,70.54,80629.0,56.9168,56.9651,56.7236,56.78,80629.0
2016-11-02 13:30:00,70.55,70.55,70.4,70.43,97300.0,56.788,56.788,56.6673,56.6914,97300.0
2016-11-02 14:00:00,70.44,70.56,70.29,70.55,173123.0,56.6995,56.7961,56.5787,56.788,173123.0
2016-11-02 14:30:00,70.55,70.61,70.42,70.56,147900.0,56.788,56.8363,56.6834,56.7961,147900.0
2016-11-02 15:00:00,70.56,70.69,70.51,70.59,161607.0,56.7961,56.9007,56.7558,56.8202,161607.0
2016-11-02 15:30:00,70.59,70.63,70.28,70.28,352737.0,56.8202,56.8524,56.5707,56.5707,352737.0
2016-11-03 09:30:00,70.49,70.64,70.28,70.42,127324.0,56.7397,56.8605,56.5707,56.6834,127324.0
2016-11-03 10:00:00,70.41,70.52,70.29,70.42,118195.0,56.6753,56.7639,56.5787,56.6834,118195.0
2016-11-03 10:30:00,70.41,70.47,70.07,70.08,124266.0,56.6753,56.7236,56.4016,56.4097,124266.0
2016-11-03 11:00:00,70.09,70.45,70.05,70.44,81929.0,56.4177,56.7075,56.3855,56.6995,81929.0
2016-11-03 11:30:00,70.45,70.5,70.25,70.28,81444.0,56.7075,56.7478,56.5465,56.5707,81444.0
2016-11-03 12:00:00,70.28,70.43,70.27,70.34,89760.0,56.5707,56.6914,56.5626,56.619,89760.0
2016-11-03 12:30:00,70.33,70.36,70.23,70.28,39334.0,56.6109,56.6351,56.5304,56.5707,39334.0
2016-11-03 13:00:00,70.27,70.33,70.19,70.27,61960.0,56.5626,56.6109,56.4982,56.5626,61960.0
2016-11-03 13:30:00,70.28,70.31,70.07,70.08,62549.0,56.5707,56.5948,56.4016,56.4097,62549.0
2016-11-03 14:00:00,70.09,70.18,70.07,70.09,69926.0,56.4177,56.4902,56.4016,56.4177,69926.0
2016-11-03 14:30:00,70.09,70.14,70.02,70.12,124360.0,56.4177,56.458,56.3614,56.4419,124360.0
2016-11-03 15:00:00,70.12,70.12,69.97,70.0,146834.0,56.4419,56.4419,56.3212,56.3453,146834.0
2016-11-03 15:30:00,70.0,70.03,69.89,69.97,398204.0,56.3453,56.3695,56.2568,56.3212,398204.0
2016-11-04 09:30:00,70.05,70.19,69.29,69.29,133526.0,56.3855,56.4982,55.7738,55.7738,133526.0
2016-11-04 10:00:00,69.35,69.4,66.61,66.65,1208341.0,55.8221,55.8623,53.6166,53.6488,1208341.0
2016-11-04 10:30:00,66.64,68.05,66.56,67.26,636443.0,53.6407,54.7757,53.5763,54.1398,636443.0
2016-11-04 11:00:00,67.26,67.98,67.25,67.72,348841.0,54.1398,54.7193,54.1317,54.5101,348841.0
2016-11-04 11:30:00,67.73,67.83,67.41,67.79,313970.0,54.5181,54.5986,54.2605,54.5664,313970.0
2016-11-04 12:00:00,67.79,67.84,67.65,67.73,191559.0,54.5664,54.6066,54.4537,54.5181,191559.0
2016-11-04 12:30:00,67.72,68.09,67.69,68.09,119034.0,54.5101,54.8079,54.4859,54.8079,119034.0
2016-11-04 13:00:00,68.09,68.11,68.0,68.01,121266.0,54.8079,54.824,54.7354,54.7435,121266.0
2016-11-04 13:30:00,68.01,68.02,67.8,67.89,147529.0,54.7435,54.7515,54.5744,54.6469,147529.0
2016-11-04 14:00:00,67.89,68.14,67.88,68.1,147540.0,54.6469,54.8481,54.6388,54.8159,147540.0
2016-11-04 14:30:00,68.11,68.14,67.89,67.9,329114.0,54.824,54.8481,54.6469,54.6549,329114.0
2016-11-04 15:00:00,67.9,67.92,67.49,67.54,291897.0,54.6549,54.671,54.3249,54.3652,291897.0
2016-11-04 15:30:00,67.55,67.58,67.08,67.18,762144.0,54.3732,54.3974,53.9949,54.0754,762144.0
2016-11-07 09:30:00,67.82,68.59,67.51,68.52,340198.0,54.5905,55.2103,54.341,55.154,340198.0
2016-11-07 10:00:00,68.52,68.57,68.3,68.48,181692.0,55.154,55.1942,54.9769,55.1218,181692.0
2016-11-07 10:30:00,68.49,69.42,68.48,69.41,202791.0,55.1299,55.8784,55.1218,55.8704,202791.0
2016-11-07 11:00:00,69.41,69.41,68.97,68.99,138719.0,55.8704,55.8704,55.5162,55.5323,138719.0
2016-11-07 11:30:00,69.0,69.04,68.86,68.98,116080.0,55.5404,55.5726,55.4277,55.5243,116080.0
2016-11-07 12:00:00,68.97,69.25,68.94,69.22,139993.0,55.5162,55.7416,55.4921,55.7175,139993.0
2016-11-07 12:30:00,69.22,69.23,69.09,69.2,88731.0,55.7175,55.7255,55.6128,55.7014,88731.0
2016-11-07 13:00:00,69.2,69.25,68.97,68.99,103158.0,55.7014,55.7416,55.5162,55.5323,103158.0
2016-11-07 13:30:00,68.99,69.32,68.96,69.27,68394.0,55.5323,55.7979,55.5082,55.7577,68394.0
2016-11-07 14:00:00,69.28,69.31,69.13,69.16,116552.0,55.7658,55.7899,55.645,55.6692,116552.0
2016-11-07 14:30:00,69.15,69.23,69.1,69.19,83953.0,55.6611,55.7255,55.6209,55.6933,83953.0
2016-11-07 15:00:00,69.19,69.25,69.09,69.16,137025.0,55.6933,55.7416,55.6128,55.6692,137025.0
2016-11-07 15:30:00,69.17,69.46,69.03,69.38,575159.0,55.6772,55.9106,55.5645,55.8462,575159.0
2016-11-08 09:30:00,69.41,71.0,69.23,71.0,222226.0,55.8704,57.1502,55.7255,57.1502,222226.0
2016-11-08 10:00:00,71.0,71.14,70.59,70.64,164032.0,57.1502,57.2629,56.8202,56.8605,164032.0
2016-11-08 10:30:00,70.64,70.85,70.31,70.31,136575.0,56.8605,57.0295,56.5948,56.5948,136575.0
2016-11-08 11:00:00,70.3,70.39,70.07,70.2,185601.0,56.5868,56.6592,56.4016,56.5063,185601.0
2016-11-08 11:30:00,70.2,70.45,70.18,70.41,136824.0,56.5063,56.7075,56.4902,56.6753,136824.0
2016-11-08 12:00:00,70.4,70.43,70.21,70.4,67212.0,56.6673,56.6914,56.5143,56.6673,67212.0
2016-11-08 12:30:00,70.39,70.82,70.36,70.82,96915.0,56.6592,57.0053,56.6351,57.0053,96915.0
2016-11-08 13:00:00,70.81,70.97,70.71,70.93,74923.0,56.9973,57.1261,56.9168,57.0939,74923.0
2016-11-08 13:30:00,70.92,71.06,70.82,70.87,131126.0,57.0858,57.1985,57.0053,57.0456,131126.0
2016-11-08 14:00:00,70.88,70.9,70.55,70.58,121304.0,57.0536,57.0697,56.788,56.8122,121304.0
2016-11-08 14:30:00,70.58,70.59,70.16,70.37,226814.0,56.8122,56.8202,56.4741,56.6431,226814.0
2016-11-08 15:00:00,70.38,70.45,70.32,70.38,220056.0,56.6512,56.7075,56.6029,56.6512,220056.0
2016-11-08 15:30:00,70.39,70.45,70.18,70.28,477548.0,56.6592,56.7075,56.4902,56.5707,477548.0
2016-11-09 09:30:00,68.7,68.7,66.41,67.54,732183.0,55.2989,55.2989,53.4556,54.3652,732183.0
2016-11-09 10:00:00,67.55,67.78,66.87,67.08,344246.0,54.3732,54.5584,53.8259,53.9949,344246.0
2016-11-09 10:30:00,67.08,67.22,66.64,66.92,262874.0,53.9949,54.1076,53.6407,53.8661,262874.0
2016-11-09 11:00:00,66.93,67.85,66.93,67.83,211574.0,53.8742,54.6147,53.8742,54.5986,211574.0
2016-11-09 11:30:00,67.85,68.56,67.85,68.48,228299.0,54.6147,55.1862,54.6147,55.1218,228299.0
2016-11-09 12:00:00,68.49,68.6,68.46,68.58,140038.0,55.1299,55.2184,55.1057,55.2023,140038.0
2016-11-09 12:30:00,68.57,69.36,68.57,69.19,241037.0,55.1942,55.8301,55.1942,55.6933,241037.0
2016-11-09 13:00:00,69.16,69.53,68.84,68.9,427090.0,55.6692,55.967,55.4116,55.4599,427090.0
2016-11-09 13:30:00,68.9,69.52,68.85,69.45,257744.0,55.4599,55.9589,55.4196,55.9026,257744.0
2016-11-09 14:00:00,69.47,69.75,69.43,69.56,183084.0,55.9187,56.1441,55.8865,55.9911,183084.0
2016-11-09 14:30:00,69.57,69.87,69.54,69.74,207633.0,55.9992,56.2407,55.975,56.136,207633.0
2016-11-09 15:00:00,69.75,69.93,69.7,69.76,301976.0,56.1441,56.289,56.1038,56.1521,301976.0
2016-11-09 15:30:00,69.75,69.79,69.46,69.53,586918.0,56.1441,56.1763,55.9106,55.967,586918.0
2016-11-10 09:30:00,69.6,70.01,68.09,68.09,397073.0,56.0233,56.3534,54.8079,54.8079,397073.0
2016-11-10 10:00:00,68.12,68.36,67.59,67.92,311226.0,54.832,55.0252,54.4054,54.671,311226.0
2016-11-10 10:30:00,67.94,68.11,67.59,67.94,309180.0,54.6871,54.824,54.4054,54.6871,309180.0
2016-11-10 11:00:00,67.94,67.97,66.87,66.87,240992.0,54.6871,54.7113,53.8259,53.8259,240992.0
2016-11-10 11:30:00,66.87,67.15,66.3,66.49,416940.0,53.8259,54.0512,53.3671,53.52,416940.0
2016-11-10 12:00:00,66.46,66.74,66.29,66.43,147690.0,53.4958,53.7212,53.359,53.4717,147690.0
2016-11-10 12:30:00,66.44,66.65,66.28,66.58,147160.0,53.4797,53.6488,53.351,53.5924,147160.0
2016-11-10 13:00:00,66.56,66.68,66.37,66.5,109362.0,53.5763,53.6729,53.4234,53.528,109362.0
2016-11-10 13:30:00,66.5,66.63,66.37,66.6,129027.0,53.528,53.6327,53.4234,53.6085,129027.0
2016-11-10 14:00:00,66.6,66.66,66.28,66.3,123957.0,53.6085,53.6568,53.351,53.3671,123957.0
2016-11-10 14:30:00,66.31,66.52,66.29,66.47,163299.0,53.3751,53.5441,53.359,53.5039,163299.0
2016-11-10 15:00:00,66.48,66.5,66.03,66.04,231817.0,53.5119,53.528,53.1497,53.1578,231817.0
2016-11-10 15:30:00,66.05,66.33,66.01,66.23,510575.0,53.1658,53.3912,53.1336,53.3107,510575.0
2016-11-11 09:30:00,66.19,66.76,65.21,66.6,325166.0,53.2785,53.7373,52.4897,53.6085,325166.0
2016-11-11 10:00:00,66.54,66.95,66.4,66.54,279754.0,53.5602,53.8903,53.4475,53.5602,279754.0
2016-11-11 10:30:00,66.54,66.88,66.39,66.87,208117.0,53.5602,53.8339,53.4395,53.8259,208117.0
2016-11-11 11:00:00,66.87,67.17,66.6,66.83,360506.0,53.8259,54.0673,53.6085,53.7937,360506.0
2016-11-11 11:30:00,66.84,66.88,66.62,66.7,197617.0,53.8017,53.8339,53.6246,53.689,197617.0
2016-11-11 12:00:00,66.7,66.82,66.57,66.77,178380.0,53.689,53.7856,53.5844,53.7454,178380.0
2016-11-11 12:30:00,66.78,66.9,66.59,66.6,124897.0,53.7534,53.85,53.6005,53.6085,124897.0
2016-11-11 13:00:00,66.6,66.73,66.54,66.66,188686.0,53.6085,53.7132,53.5602,53.6568,188686.0
2016-11-11 13:30:00,66.66,66.72,66.42,66.42,162558.0,53.6568,53.7051,53.4636,53.4636,162558.0
2016-11-11 14:00:00,66.43,66.66,66.39,66.53,160359.0,53.4717,53.6568,53.4395,53.5522,160359.0
2016-11-11 14:30:00,66.52,66.65,66.38,66.4,150003.0,53.5441,53.6488,53.4314,53.4475,150003.0
2016-11-11 15:00:00,66.4,66.69,66.37,66.67,217113.0,53.4475,53.681,53.4234,53.6649,217113.0
2016-11-11 15:30:00,66.67,66.76,66.53,66.54,678785.0,53.6649,53.7373,53.5522,53.5602,678785.0
2016-11-14 09:30:00,66.73,67.13,66.38,66.84,149399.0,53.7132,54.0351,53.4314,53.8017,149399.0
2016-11-14 10:00:00,66.85,67.15,66.59,67.15,122980.0,53.8098,54.0512,53.6005,54.0512,122980.0
2016-11-14 10:30:00,67.16,67.55,67.11,67.49,129177.0,54.0593,54.3732,54.019,54.3249,129177.0
2016-11-14 11:00:00,67.47,67.56,67.17,67.42,118539.0,54.3088,54.3813,54.0673,54.2686,118539.0
2016-11-14 11:30:00,67.43,67.66,67.33,67.6,132619.0,54.2766,54.4618,54.1961,54.4135,132619.0
2016-11-14 12:00:00,67.62,67.69,67.23,67.34,160467.0,54.4296,54.4859,54.1156,54.2042,160467.0
2016-11-14 12:30:00,67.33,67.42,67.24,67.42,97787.0,54.1961,54.2686,54.1237,54.2686,97787.0
2016-11-14 13:00:00,67.42,67.96,67.41,67.95,113314.0,54.2686,54.7032,54.2605,54.6952,113314.0
2016-11-14 13:30:00,67.94,68.27,67.94,68.25,121726.0,54.6871,54.9528,54.6871,54.9367,121726.0
2016-11-14 14:00:00,68.24,69.06,68.23,68.72,239176.0,54.9286,55.5887,54.9206,55.315,239176.0
2016-11-14 14:30:00,68.72,68.82,68.66,68.76,150147.0,55.315,55.3955,55.2667,55.3472,150147.0
2016-11-14 15:00:00,68.76,68.79,68.55,68.64,167139.0,55.3472,55.3713,55.1781,55.2506,167139.0
2016-11-14 15:30:00,68.64,68.78,68.45,68.48,445547.0,55.2506,55.3633,55.0977,55.1218,445547.0
2016-11-15 09:30:00,68.74,69.45,68.55,68.69,223877.0,55.3311,55.9026,55.1781,55.2908,223877.0
2016-11-15 10:00:00,68.65,68.85,68.26,68.8,139532.0,55.2586,55.4196,54.9447,55.3794,139532.0
2016-11-15 10:30:00,68.8,69.01,68.69,68.95,204972.0,55.3794,55.5484,55.2908,55.5001,204972.0
2016-11-15 11:00:00,68.95,69.02,68.88,68.9,137178.0,55.5001,55.5565,55.4438,55.4599,137178.0
2016-11-15 11:30:00,68.89,69.1,68.84,68.84,151864.0,55.4518,55.6209,55.4116,55.4116,151864.0
2016-11-15 12:00:00,68.85,69.02,68.83,69.01,109295.0,55.4196,55.5565,55.4035,55.5484,109295.0
2016-11-15 12:30:00,69.01,69.13,68.9,69.12,48849.0,55.5484,55.645,55.4599,55.637,48849.0
2016-11-15 13:00:00,69.11,69.21,69.04,69.05,68241.0,55.6289,55.7094,55.5726,55.5806,68241.0
2016-11-15 13:30:00,69.05,69.21,68.95,69.19,101467.0,55.5806,55.7094,55.5001,55.6933,101467.0
2016-11-15 14:00:00,69.2,69.66,69.2,69.32,248518.0,55.7014,56.0716,55.7014,55.7979,248518.0
2016-11-15 14:30:00,69.31,69.35,69.11,69.14,151805.0,55.7899,55.8221,55.6289,55.6531,151805.0
2016-11-15 15:00:00,69.12,69.12,68.48,68.52,356124.0,55.637,55.637,55.1218,55.154,356124.0
2016-11-15 15:30:00,68.52,68.84,68.5,68.79,467017.0,55.154,55.4116,55.1379,55.3713,467017.0
2016-11-16 09:30:00,68.81,69.56,68.8,69.52,175226.0,55.3874,55.9911,55.3794,55.9589,175226.0
2016-11-16 10:00:00,69.52,69.56,69.35,69.53,395186.0,55.9589,55.9911,55.8221,55.967,395186.0
2016-11-16 10:30:00,69.53,69.75,69.53,69.62,111916.0,55.967,56.1441,55.967,56.0394,111916.0
2016-11-16 11:00:00,69.61,69.75,69.51,69.75,113562.0,56.0314,56.1441,55.9509,56.1441,113562.0
2016-11-16 11:30:00,69.74,69.85,69.51,69.55,110579.0,56.136,56.2246,55.9509,55.9831,110579.0
2016-11-16 12:00:00,69.55,69.61,69.31,69.34,76378.0,55.9831,56.0314,55.7899,55.814,76378.0
2016-11-16 12:30:00,69.34,69.37,69.06,69.29,86207.0,55.814,55.8382,55.5887,55.7738,86207.0
2016-11-16 13:00:00,69.27,69.35,69.05,69.14,58144.0,55.7577,55.8221,55.5806,55.6531,58144.0
2016-11-16 13:30:00,69.13,69.19,69.05,69.11,89713.0,55.645,55.6933,55.5806,55.6289,89713.0
2016-11-16 14:00:00,69.11,69.18,68.86,68.96,93581.0,55.6289,55.6853,55.4277,55.5082,93581.0
2016-11-16 14:30:00,68.94,68.97,68.64,68.76,149838.0,55.4921,55.5162,55.2506,55.3472,149838.0
2016-11-16 15:00:00,68.75,68.96,68.7,68.95,138503.0,55.3391,55.5082,55.2989,55.5001,138503.0
2016-11-16 15:30:00,68.95,69.1,68.91,69.03,255592.0,55.5001,55.6209,55.4679,55.5645,255592.0
2016-11-17 09:30:00,68.57,68.57,64.37,66.03,1207804.0,55.1942,55.1942,51.8135,53.1497,1207804.0
2016-11-17 10:00:00,66.08,66.34,65.4,66.04,550559.0,53.19,53.3992,52.6426,53.1578,550559.0
2016-11-17 10:30:00,66.01,66.19,65.07,65.13,603704.0,53.1336,53.2785,52.377,52.4253,603704.0
2016-11-17 11:00:00,65.11,65.44,65.05,65.29,341395.0,52.4092,52.6748,52.3609,52.5541,341395.0
2016-11-17 11:30:00,65.29,65.96,65.19,65.68,375703.0,52.5541,53.0934,52.4736,52.868,375703.0
2016-11-17 12:00:00,65.68,66.5,65.64,66.42,237953.0,52.868,53.528,52.8358,53.4636,237953.0
2016-11-17 12:30:00,66.42,66.65,66.33,66.52,168278.0,53.4636,53.6488,53.3912,53.5441,168278.0
2016-11-17 13:00:00,66.52,66.89,66.47,66.79,175841.0,53.5441,53.842,53.5039,53.7615,175841.0
2016-11-17 13:30:00,66.79,66.84,66.5,66.63,288822.0,53.7615,53.8017,53.528,53.6327,288822.0
2016-11-17 14:00:00,66.65,66.82,66.5,66.53,201179.0,53.6488,53.7856,53.528,53.5522,201179.0
2016-11-17 14:30:00,66.54,66.94,66.49,66.61,357109.0,53.5602,53.8822,53.52,53.6166,357109.0
2016-11-17 15:00:00,66.62,66.67,66.37,66.45,277851.0,53.6246,53.6649,53.4234,53.4878,277851.0
2016-11-17 15:30:00,66.44,66.71,66.41,66.7,687334.0,53.4797,53.6971,53.4556,53.689,687334.0
2016-11-18 09:30:00,66.44,67.25,66.34,67.04,370665.0,53.4797,54.1317,53.3992,53.9627,370665.0
2016-11-18 10:00:00,67.02,68.18,66.91,67.21,446060.0,53.9466,54.8803,53.8581,54.0995,446060.0
2016-11-18 10:30:00,67.2,67.43,66.97,67.18,299018.0,54.0915,54.2766,53.9064,54.0754,299018.0
2016-11-18 11:00:00,67.17,67.2,66.92,67.15,173659.0,54.0673,54.0915,53.8661,54.0512,173659.0
2016-11-18 11:30:00,67.15,67.15,66.89,66.94,176043.0,54.0512,54.0512,53.842,53.8822,176043.0
2016-11-18 12:00:00,66.94,67.04,66.9,66.95,172983.0,53.8822,53.9627,53.85,53.8903,172983.0
2016-11-18 12:30:00,66.95,67.02,66.9,67.0,186941.0,53.8903,53.9466,53.85,53.9305,186941.0
2016-11-18 13:00:00,67.01,67.14,66.88,67.1,146561.0,53.9386,54.0432,53.8339,54.011,146561.0
2016-11-18 13:30:00,67.1,67.11,67.01,67.04,81797.0,54.011,54.019,53.9386,53.9627,81797.0
2016-11-18 14:00:00,67.03,67.38,67.03,67.38,131751.0,53.9547,54.2364,53.9547,54.2364,131751.0
2016-11-18 14:30:00,67.36,67.45,67.27,67.39,109176.0,54.2203,54.2927,54.1478,54.2444,109176.0
2016-11-18 15:00:00,67.38,67.72,67.37,67.67,176400.0,54.2364,54.5101,54.2283,54.4698,176400.0
2016-11-18 15:30:00,67.67,67.7,67.2,67.3,703866.0,54.4698,54.494,54.0915,54.172,703866.0
2016-11-21 09:30:00,56.52,57.45,55.72,56.9,8248875.0,45.4948,46.2434,44.8509,45.8007,8248875.0
2016-11-21 10:00:00,56.89,57.25,56.16,56.45,3180643.0,45.7926,46.0824,45.205,45.4385,3180643.0
2016-11-21 10:30:00,56.45,57.27,56.24,57.24,2307420.0,45.4385,46.0985,45.2694,46.0744,2307420.0
2016-11-21 11:00:00,57.24,58.0,56.96,57.92,2479690.0,46.0744,46.6861,45.849,46.6217,2479690.0
2016-11-21 11:30:00,57.93,58.13,57.53,57.68,1573887.0,46.6298,46.7907,46.3078,46.4285,1573887.0
2016-11-21 12:00:00,57.68,57.68,57.2,57.58,1212813.0,46.4285,46.4285,46.0422,46.348,1212813.0
2016-11-21 12:30:00,57.58,57.85,57.26,57.84,1301559.0,46.348,46.5654,46.0905,46.5573,1301559.0
2016-11-21 13:00:00,57.84,58.06,57.68,57.99,1079165.0,46.5573,46.7344,46.4285,46.6781,1079165.0
2016-11-21 13:30:00,58.0,58.25,57.62,57.68,1079340.0,46.6861,46.8873,46.3802,46.4285,1079340.0
2016-11-21 14:00:00,57.68,58.06,57.52,57.84,1348717.0,46.4285,46.7344,46.2997,46.5573,1348717.0
2016-11-21 14:30:00,57.85,57.9,57.52,57.52,583723.0,46.5654,46.6056,46.2997,46.2997,583723.0
2016-11-21 15:00:00,57.53,57.94,57.51,57.7,1051470.0,46.3078,46.6378,46.2917,46.4446,1051470.0
2016-11-21 15:30:00,57.71,57.8,57.54,57.58,1768649.0,46.4527,46.5251,46.3158,46.348,1768649.0
2016-11-22 09:30:00,57.97,59.62,57.1,59.28,2444704.0,46.662,47.9901,45.9617,47.7164,2444704.0
2016-11-22 10:00:00,59.28,59.93,58.79,59.87,1839086.0,47.7164,48.2396,47.322,48.1913,1839086.0
2016-11-22 10:30:00,59.87,59.92,59.28,59.29,1139856.0,48.1913,48.2316,47.7164,47.7245,1139856.0
2016-11-22 11:00:00,59.28,59.5,59.21,59.36,645238.0,47.7164,47.8935,47.6601,47.7808,645238.0
2016-11-22 11:30:00,59.36,59.43,58.7,58.99,684449.0,47.7808,47.8372,47.2496,47.483,684449.0
2016-11-22 12:00:00,58.98,59.5,58.95,59.22,503220.0,47.4749,47.8935,47.4508,47.6681,503220.0
2016-11-22 12:30:00,59.21,59.41,59.12,59.17,527657.0,47.6601,47.8211,47.5876,47.6279,527657.0
2016-11-22 13:00:00,59.17,59.22,58.93,59.06,326737.0,47.6279,47.6681,47.4347,47.5393,326737.0
2016-11-22 13:30:00,59.06,59.1,58.71,58.74,440383.0,47.5393,47.5715,47.2576,47.2818,440383.0
2016-11-22 14:00:00,58.74,59.0,58.58,58.81,523556.0,47.2818,47.491,47.153,47.3381,523556.0
2016-11-22 14:30:00,58.82,58.92,58.68,58.71,389125.0,47.3462,47.4266,47.2335,47.2576,389125.0
2016-11-22 15:00:00,58.71,58.96,58.7,58.96,560568.0,47.2576,47.4588,47.2496,47.4588,560568.0
2016-11-22 15:30:00,58.96,59.12,58.92,58.95,1175296.0,47.4588,47.5876,47.4266,47.4508,1175296.0
2016-11-23 09:30:00,58.78,59.32,58.69,59.05,927301.0,47.314,47.7486,47.2415,47.5313,927301.0
2016-11-23 10:00:00,59.03,59.53,58.92,59.18,808681.0,47.5152,47.9177,47.4266,47.6359,808681.0
2016-11-23 10:30:00,59.18,59.52,58.87,58.88,481721.0,47.6359,47.9096,47.3864,47.3944,481721.0
2016-11-23 11:00:00,58.87,59.06,58.53,58.53,528026.0,47.3864,47.5393,47.1127,47.1127,528026.0
2016-11-23 11:30:00,58.54,58.6,58.03,58.28,766440.0,47.1208,47.1691,46.7103,46.9115,766440.0
2016-11-23 12:00:00,58.29,58.42,58.06,58.31,313801.0,46.9195,47.0242,46.7344,46.9356,313801.0
2016-11-23 12:30:00,58.31,58.46,58.15,58.38,238592.0,46.9356,47.0564,46.8068,46.992,238592.0
2016-11-23 13:00:00,58.39,58.43,58.21,58.27,270716.0,47.0,47.0322,46.8551,46.9034,270716.0
2016-11-23 13:30:00,58.28,58.37,58.18,58.2,251170.0,46.9115,46.9839,46.831,46.8471,251170.0
2016-11-23 14:00:00,58.21,58.33,58.15,58.29,244792.0,46.8551,46.9517,46.8068,46.9195,244792.0
2016-11-23 14:30:00,58.3,58.65,58.28,58.64,264109.0,46.9276,47.2093,46.9115,47.2013,264109.0
2016-11-23 15:00:00,58.64,58.76,58.56,58.72,418980.0,47.2013,47.2979,47.1369,47.2657,418980.0
2016-11-23 15:30:00,58.71,58.8,58.6,58.65,678292.0,47.2576,47.3301,47.1691,47.2093,678292.0
2016-11-25 09:30:00,58.74,59.25,58.74,58.92,578413.0,47.2818,47.6923,47.2818,47.4266,578413.0
2016-11-25 10:00:00,58.92,59.21,58.89,59.12,311382.0,47.4266,47.6601,47.4025,47.5876,311382.0
2016-11-25 10:30:00,59.1,59.25,59.01,59.19,247091.0,47.5715,47.6923,47.4991,47.644,247091.0
2016-11-25 11:00:00,59.2,59.57,59.13,59.36,321913.0,47.652,47.9499,47.5957,47.7808,321913.0
2016-11-25 11:30:00,59.36,59.4,59.3,59.34,174541.0,47.7808,47.813,47.7325,47.7647,174541.0
2016-11-25 12:00:00,59.34,59.54,59.31,59.46,297668.0,47.7647,47.9257,47.7406,47.8613,297668.0
2016-11-25 12:30:00,59.46,59.69,59.45,59.65,511998.0,47.8613,48.0464,47.8533,48.0142,511998.0
2016-11-28 09:30:00,59.49,59.74,59.17,59.7,483272.0,47.8855,48.0867,47.6279,48.0545,483272.0
2016-11-28 10:00:00,59.7,59.7,59.14,59.15,385456.0,48.0545,48.0545,47.6037,47.6118,385456.0
2016-11-28 10:30:00,59.14,59.17,58.52,58.77,478313.0,47.6037,47.6279,47.1047,47.3059,478313.0
2016-11-28 11:00:00,58.78,58.78,58.47,58.53,333315.0,47.314,47.314,47.0644,47.1127,333315.0
2016-11-28 11:30:00,58.54,58.72,58.45,58.64,310243.0,47.1208,47.2657,47.0483,47.2013,310243.0
2016-11-28 12:00:00,58.63,58.72,58.49,58.62,211685.0,47.1932,47.2657,47.0805,47.1852,211685.0
2016-11-28 12:30:00,58.62,58.65,58.35,58.5,217792.0,47.1852,47.2093,46.9678,47.0886,217792.0
2016-11-28 13:00:00,58.5,58.57,58.16,58.19,433204.0,47.0886,47.1449,46.8149,46.839,433204.0
2016-11-28 13:30:00,58.19,58.59,58.16,58.58,212778.0,46.839,47.161,46.8149,47.153,212778.0
2016-11-28 14:00:00,58.58,58.68,58.43,58.48,166115.0,47.153,47.2335,47.0322,47.0725,166115.0
2016-11-28 14:30:00,58.48,58.52,58.13,58.25,477285.0,47.0725,47.1047,46.7907,46.8873,477285.0
2016-11-28 15:00:00,58.25,58.43,58.19,58.26,338476.0,46.8873,47.0322,46.839,46.8954,338476.0
2016-11-28 15:30:00,58.26,58.37,58.22,58.34,677405.0,46.8954,46.9839,46.8632,46.9598,677405.0
2016-11-29 09:30:00,58.28,58.97,58.18,58.88,436992.0,47.0905,47.648,47.0097,47.5753,436992.0
2016-11-29 10:00:00,58.89,59.18,58.73,58.86,568859.0,47.5834,47.8177,47.4541,47.5592,568859.0
2016-11-29 10:30:00,58.86,59.43,58.83,59.36,372307.0,47.5592,48.0197,47.5349,47.9632,372307.0
2016-11-29 11:00:00,59.37,59.75,59.34,59.7,442988.0,47.9712,48.2783,47.947,48.2379,442988.0
2016-11-29 11:30:00,59.69,59.7,59.37,59.46,374901.0,48.2298,48.2379,47.9712,48.044,374901.0
2016-11-29 12:00:00,59.46,59.58,59.25,59.4,225296.0,48.044,48.1409,47.8743,47.9955,225296.0
2016-11-29 12:30:00,59.4,59.47,59.17,59.33,313642.0,47.9955,48.052,47.8096,47.9389,313642.0
2016-11-29 13:00:00,59.34,59.41,59.19,59.27,167333.0,47.947,48.0036,47.8258,47.8904,167333.0
2016-11-29 13:30:00,59.27,59.48,59.21,59.45,203847.0,47.8904,48.0601,47.842,48.0359,203847.0
2016-11-29 14:00:00,59.45,59.45,59.24,59.3,225002.0,48.0359,48.0359,47.8662,47.9147,225002.0
2016-11-29 14:30:00,59.3,59.38,59.08,59.16,263757.0,47.9147,47.9793,47.7369,47.8016,263757.0
2016-11-29 15:00:00,59.15,59.16,58.87,58.96,463271.0,47.7935,47.8016,47.5672,47.64,463271.0
2016-11-29 15:30:00,58.96,59.06,58.91,58.97,726984.0,47.64,47.7208,47.5996,47.648,726984.0
2016-11-30 09:30:00,59.28,59.28,58.04,58.17,355804.0,47.8985,47.8985,46.8966,47.0016,355804.0
2016-11-30 10:00:00,58.17,58.18,57.6,57.96,438982.0,47.0016,47.0097,46.5411,46.8319,438982.0
2016-11-30 10:30:00,57.96,58.02,57.71,57.98,345617.0,46.8319,46.8804,46.6299,46.8481,345617.0
2016-11-30 11:00:00,57.98,58.2,57.92,58.03,284535.0,46.8481,47.0259,46.7996,46.8885,284535.0
2016-11-30 11:30:00,58.03,58.25,57.97,58.0,239760.0,46.8885,47.0663,46.84,46.8643,239760.0
2016-11-30 12:00:00,58.0,58.06,57.99,58.01,208819.0,46.8643,46.9127,46.8562,46.8723,208819.0
2016-11-30 12:30:00,58.01,58.18,57.93,57.96,461921.0,46.8723,47.0097,46.8077,46.8319,461921.0
2016-11-30 13:00:00,57.98,57.99,57.47,57.54,304447.0,46.8481,46.8562,46.436,46.4926,304447.0
2016-11-30 13:30:00,57.53,57.56,57.31,57.32,251902.0,46.4845,46.5087,46.3067,46.3148,251902.0
2016-11-30 14:00:00,57.32,57.33,56.98,57.0,364374.0,46.3148,46.3229,46.0401,46.0563,364374.0
2016-11-30 14:30:00,56.99,57.06,56.82,56.98,483155.0,46.0482,46.1047,45.9108,46.0401,483155.0
2016-11-30 15:00:00,56.97,57.06,56.96,57.0,472395.0,46.032,46.1047,46.0239,46.0563,472395.0
2016-11-30 15:30:00,57.0,57.14,56.8,56.81,1176505.0,46.0563,46.1694,45.8947,45.9027,1176505.0
2016-12-01 09:30:00,56.81,57.18,56.43,56.62,456576.0,45.9027,46.2017,45.5957,45.7492,456576.0
2016-12-01 10:00:00,56.57,56.85,56.55,56.62,436385.0,45.7088,45.9351,45.6927,45.7492,436385.0
2016-12-01 10:30:00,56.62,56.79,56.4,56.48,343204.0,45.7492,45.8866,45.5715,45.6361,343204.0
2016-12-01 11:00:00,56.49,56.63,56.36,56.51,300658.0,45.6442,45.7573,45.5391,45.6603,300658.0
2016-12-01 11:30:00,56.51,56.53,56.39,56.45,166126.0,45.6603,45.6765,45.5634,45.6119,166126.0
2016-12-01 12:00:00,56.45,56.45,56.11,56.11,211207.0,45.6119,45.6119,45.3371,45.3371,211207.0
2016-12-01 12:30:00,56.14,56.18,56.09,56.15,130049.0,45.3614,45.3937,45.321,45.3695,130049.0
2016-12-01 13:00:00,56.15,56.16,56.02,56.13,191863.0,45.3695,45.3775,45.2644,45.3533,191863.0
2016-12-01 13:30:00,56.13,56.18,56.1,56.15,147842.0,45.3533,45.3937,45.3291,45.3695,147842.0
2016-12-01 14:00:00,56.14,56.18,56.05,56.09,184399.0,45.3614,45.3937,45.2887,45.321,184399.0
2016-12-01 14:30:00,56.08,56.15,56.04,56.11,165268.0,45.3129,45.3695,45.2806,45.3371,165268.0
2016-12-01 15:00:00,56.1,56.11,55.97,56.02,331150.0,45.3291,45.3371,45.224,45.2644,331150.0
2016-12-01 15:30:00,56.02,56.21,55.94,56.18,772879.0,45.2644,45.4179,45.1998,45.3937,772879.0
2016-12-02 09:30:00,56.86,57.24,56.4,56.95,268098.0,45.9431,46.2502,45.5715,46.0159,268098.0
2016-12-02 10:00:00,56.93,57.0,56.79,56.92,204675.0,45.9997,46.0563,45.8866,45.9916,204675.0
2016-12-02 10:30:00,56.91,56.93,56.59,56.74,199103.0,45.9835,45.9997,45.725,45.8462,199103.0
2016-12-02 11:00:00,56.75,57.17,56.75,57.13,328583.0,45.8543,46.1936,45.8543,46.1613,328583.0
2016-12-02 11:30:00,57.14,57.22,56.88,56.9,257277.0,46.1694,46.234,45.9593,45.9755,257277.0
2016-12-02 12:00:00,56.9,57.02,56.86,56.97,284982.0,45.9755,46.0724,45.9431,46.032,284982.0
2016-12-02 12:30:00,56.97,57.15,56.94,57.14,167044.0,46.032,46.1775,46.0078,46.1694,167044.0
2016-12-02 13:00:00,57.15,57.18,57.05,57.08,192542.0,46.1775,46.2017,46.0967,46.1209,192542.0
2016-12-02 13:30:00,57.08,57.15,57.01,57.09,153979.0,46.1209,46.1775,46.0643,46.129,153979.0
2016-12-02 14:00:00,57.09,57.1,56.85,57.0,203167.0,46.129,46.1371,45.9351,46.0563,203167.0
2016-12-02 14:30:00,57.0,57.07,56.92,56.92,139240.0,46.0563,46.1128,45.9916,45.9916,139240.0
2016-12-02 15:00:00,56.93,57.01,56.91,57.0,179941.0,45.9997,46.0643,45.9835,46.0563,179941.0
2016-12-02 15:30:00,56.99,57.09,56.97,57.06,451612.0,46.0482,46.129,46.032,46.1047,451612.0
2016-12-05 09:30:00,57.01,57.8,56.84,57.69,330060.0,46.0643,46.7027,45.927,46.6138,330060.0
2016-12-05 10:00:00,57.69,57.73,57.35,57.54,223223.0,46.6138,46.6461,46.3391,46.4926,223223.0
2016-12-05 10:30:00,57.55,57.96,57.45,57.7,523957.0,46.5007,46.8319,46.4199,46.6219,523957.0
2016-12-05 11:00:00,57.71,57.76,57.54,57.57,157339.0,46.6299,46.6703,46.4926,46.5168,157339.0
2016-12-05 11:30:00,57.56,57.92,57.55,57.83,141367.0,46.5087,46.7996,46.5007,46.7269,141367.0
2016-12-05 12:00:00,57.83,57.88,57.63,57.86,121655.0,46.7269,46.7673,46.5653,46.7511,121655.0
2016-12-05 12:30:00,57.86,57.92,57.37,57.38,196040.0,46.7511,46.7996,46.3552,46.3633,196040.0
2016-12-05 13:00:00,57.39,57.51,57.35,57.51,206472.0,46.3714,46.4683,46.3391,46.4683,206472.0
2016-12-05 13:30:00,57.51,57.54,57.14,57.2,242503.0,46.4683,46.4926,46.1694,46.2179,242503.0
2016-12-05 14:00:00,57.2,57.34,57.17,57.23,235012.0,46.2179,46.331,46.1936,46.2421,235012.0
2016-12-05 14:30:00,57.23,57.32,57.12,57.29,233592.0,46.2421,46.3148,46.1532,46.2906,233592.0
2016-12-05 15:00:00,57.29,57.41,57.21,57.33,221281.0,46.2906,46.3875,46.2259,46.3229,221281.0
2016-12-05 15:30:00,57.33,57.36,57.22,57.29,834646.0,46.3229,46.3471,46.234,46.2906,834646.0
2016-12-06 09:30:00,57.23,57.87,56.95,57.42,239844.0,46.2421,46.7592,46.0159,46.3956,239844.0
2016-12-06 10:00:00,57.41,57.54,57.09,57.27,249816.0,46.3875,46.4926,46.129,46.2744,249816.0
2016-12-06 10:30:00,57.26,57.78,57.18,57.78,222320.0,46.2663,46.6865,46.2017,46.6865,222320.0
2016-12-06 11:00:00,57.78,57.79,57.37,57.39,188415.0,46.6865,46.6946,46.3552,46.3714,188415.0
2016-12-06 11:30:00,57.38,57.52,57.38,57.48,153428.0,46.3633,46.4764,46.3633,46.4441,153428.0
2016-12-06 12:00:00,57.48,57.62,57.41,57.58,125675.0,46.4441,46.5572,46.3875,46.5249,125675.0
2016-12-06 12:30:00,57.6,57.66,57.39,57.44,178900.0,46.5411,46.5895,46.3714,46.4118,178900.0
2016-12-06 13:00:00,57.45,57.49,57.27,57.29,108747.0,46.4199,46.4522,46.2744,46.2906,108747.0
2016-12-06 13:30:00,57.29,57.32,57.22,57.25,110739.0,46.2906,46.3148,46.234,46.2583,110739.0
2016-12-06 14:00:00,57.25,57.36,57.13,57.16,172649.0,46.2583,46.3471,46.1613,46.1855,172649.0
2016-12-06 14:30:00,57.16,57.27,57.08,57.26,211261.0,46.1855,46.2744,46.1209,46.2663,211261.0
2016-12-06 15:00:00,57.26,57.3,57.2,57.22,223816.0,46.2663,46.2987,46.2179,46.234,223816.0
2016-12-06 15:30:00,57.21,57.4,57.14,57.38,590108.0,46.2259,46.3795,46.1694,46.3633,590108.0
2016-12-07 09:30:00,57.58,57.83,57.32,57.35,522293.0,46.5249,46.7269,46.3148,46.3391,522293.0
2016-12-07 10:00:00,57.32,57.54,57.05,57.39,345259.0,46.3148,46.4926,46.0967,46.3714,345259.0
2016-12-07 10:30:00,57.38,57.7,57.28,57.69,118759.0,46.3633,46.6219,46.2825,46.6138,118759.0
2016-12-07 11:00:00,57.69,57.83,57.66,57.79,178740.0,46.6138,46.7269,46.5895,46.6946,178740.0
2016-12-07 11:30:00,57.79,57.93,57.76,57.88,107795.0,46.6946,46.8077,46.6703,46.7673,107795.0
2016-12-07 12:00:00,57.89,57.95,57.83,57.93,112636.0,46.7754,46.8239,46.7269,46.8077,112636.0
2016-12-07 12:30:00,57.94,58.04,57.87,58.03,141674.0,46.8158,46.8966,46.7592,46.8885,141674.0
2016-12-07 13:00:00,58.04,58.12,57.96,58.12,164024.0,46.8966,46.9612,46.8319,46.9612,164024.0
2016-12-07 13:30:00,58.12,58.22,58.07,58.22,168505.0,46.9612,47.042,46.9208,47.042,168505.0
2016-12-07 14:00:00,58.22,58.25,58.02,58.05,141527.0,47.042,47.0663,46.8804,46.9047,141527.0
2016-12-07 14:30:00,58.03,58.26,57.95,58.24,435937.0,46.8885,47.0743,46.8239,47.0582,435937.0
2016-12-07 15:00:00,58.24,58.67,58.18,58.65,301746.0,47.0582,47.4056,47.0097,47.3895,301746.0
2016-12-07 15:30:00,58.65,59.05,58.64,58.83,896792.0,47.3895,47.7127,47.3814,47.5349,896792.0
2016-12-08 09:30:00,59.0,60.58,58.88,60.26,742186.0,47.6723,48.9489,47.5753,48.6904,742186.0
2016-12-08 10:00:00,60.28,61.03,60.2,61.03,609062.0,48.7065,49.3125,48.6419,49.3125,609062.0
2016-12-08 10:30:00,61.01,61.23,60.56,61.08,705541.0,49.2964,49.4741,48.9328,49.3529,705541.0
2016-12-08 11:00:00,61.04,61.21,60.92,60.94,396897.0,49.3206,49.458,49.2236,49.2398,396897.0
2016-12-08 11:30:00,60.95,61.21,60.91,61.11,361959.0,49.2479,49.458,49.2156,49.3772,361959.0
2016-12-08 12:00:00,61.09,61.22,61.0,61.2,272079.0,49.361,49.466,49.2883,49.4499,272079.0
2016-12-08 12:30:00,61.21,61.57,61.18,61.53,318619.0,49.458,49.7488,49.4337,49.7165,318619.0
2016-12-08 13:00:00,61.55,61.55,61.34,61.53,293514.0,49.7327,49.7327,49.563,49.7165,293514.0
2016-12-08 13:30:00,61.53,61.76,61.52,61.76,343930.0,49.7165,49.9024,49.7084,49.9024,343930.0
2016-12-08 14:00:00,61.76,61.77,61.24,61.36,381237.0,49.9024,49.9104,49.4822,49.5792,381237.0
2016-12-08 14:30:00,61.37,61.38,61.13,61.3,312084.0,49.5872,49.5953,49.3933,49.5307,312084.0
2016-12-08 15:00:00,61.3,61.39,61.24,61.33,336312.0,49.5307,49.6034,49.4822,49.5549,336312.0
2016-12-08 15:30:00,61.35,61.63,61.34,61.59,1395360.0,49.5711,49.7973,49.563,49.765,1395360.0
2016-12-09 09:30:00,61.56,61.94,61.4,61.45,337996.0,49.7408,50.0478,49.6115,49.6519,337996.0
2016-12-09 10:00:00,61.45,61.53,61.03,61.03,307537.0,49.6519,49.7165,49.3125,49.3125,307537.0
2016-12-09 10:30:00,61.02,61.09,60.55,60.83,359641.0,49.3044,49.361,48.9247,49.1509,359641.0
2016-12-09 11:00:00,60.81,61.09,60.76,60.89,386108.0,49.1348,49.361,49.0944,49.1994,386108.0
2016-12-09 11:30:00,60.88,61.25,60.83,61.22,209369.0,49.1913,49.4903,49.1509,49.466,209369.0
2016-12-09 12:00:00,61.22,61.35,61.11,61.33,232094.0,49.466,49.5711,49.3772,49.5549,232094.0
2016-12-09 12:30:00,61.33,61.35,61.0,61.07,137754.0,49.5549,49.5711,49.2883,49.3448,137754.0
2016-12-09 13:00:00,61.07,61.4,61.03,61.4,162829.0,49.3448,49.6115,49.3125,49.6115,162829.0
2016-12-09 13:30:00,61.41,61.49,61.37,61.46,163131.0,49.6196,49.6842,49.5872,49.66,163131.0
2016-12-09 14:00:00,61.46,61.47,61.38,61.47,222110.0,49.66,49.668,49.5953,49.668,222110.0
2016-12-09 14:30:00,61.48,61.83,61.47,61.7,249455.0,49.6761,49.9589,49.668,49.8539,249455.0
2016-12-09 15:00:00,61.7,61.8,61.68,61.71,245693.0,49.8539,49.9347,49.8377,49.862,245693.0
2016-12-09 15:30:00,61.72,61.93,61.71,61.92,843288.0,49.87,50.0397,49.862,50.0316,843288.0
2016-12-12 09:30:00,62.01,62.87,62.0,62.87,293465.0,50.1044,50.7993,50.0963,50.7993,293465.0
2016-12-12 10:00:00,62.89,63.33,62.8,62.87,402861.0,50.8154,51.1709,50.7427,50.7993,402861.0
2016-12-12 10:30:00,62.86,62.93,62.44,62.68,197994.0,50.7912,50.8477,50.4518,50.6457,197994.0
2016-12-12 11:00:00,62.66,63.21,62.65,63.05,280550.0,50.6296,51.074,50.6215,50.9447,280550.0
2016-12-12 11:30:00,63.04,63.16,62.52,62.54,228551.0,50.9366,51.0336,50.5164,50.5326,228551.0
2016-12-12 12:00:00,62.55,62.57,62.18,62.35,154040.0,50.5407,50.5568,50.2417,50.3791,154040.0
2016-12-12 12:30:00,62.35,62.54,62.33,62.45,158022.0,50.3791,50.5326,50.3629,50.4599,158022.0
2016-12-12 13:00:00,62.46,62.7,62.41,62.57,323051.0,50.468,50.6619,50.4276,50.5568,323051.0
2016-12-12 13:30:00,62.57,62.59,62.07,62.07,134284.0,50.5568,50.573,50.1528,50.1528,134284.0
2016-12-12 14:00:00,62.09,62.17,61.87,61.94,129266.0,50.169,50.2336,49.9912,50.0478,129266.0
2016-12-12 14:30:00,61.95,61.97,61.83,61.97,288846.0,50.0559,50.072,49.9589,50.072,288846.0
2016-12-12 15:00:00,61.98,62.1,61.94,62.04,147129.0,50.0801,50.1771,50.0478,50.1286,147129.0
2016-12-12 15:30:00,62.03,62.27,61.99,62.18,413748.0,50.1205,50.3144,50.0882,50.2417,413748.0
2016-12-13 09:30:00,61.69,63.49,61.65,63.49,337544.0,49.8458,51.3002,49.8135,51.3002,337544.0
2016-12-13 10:00:00,63.49,63.71,63.26,63.37,528833.0,51.3002,51.478,51.1144,51.2033,528833.0
2016-12-13 10:30:00,63.36,63.46,63.18,63.19,303451.0,51.1952,51.276,51.0497,51.0578,303451.0
2016-12-13 11:00:00,63.18,63.27,62.94,63.06,250475.0,51.0497,51.1225,50.8558,50.9528,250475.0
2016-12-13 11:30:00,63.06,63.07,62.88,62.99,142237.0,50.9528,50.9609,50.8073,50.8962,142237.0
2016-12-13 12:00:00,62.99,63.03,62.8,62.82,128720.0,50.8962,50.9285,50.7427,50.7589,128720.0
2016-12-13 12:30:00,62.82,62.87,62.72,62.78,96461.0,50.7589,50.7993,50.6781,50.7265,96461.0
2016-12-13 13:00:00,62.78,63.07,62.77,63.03,120050.0,50.7265,50.9609,50.7185,50.9285,120050.0
2016-12-13 13:30:00,63.04,63.09,62.87,62.89,142464.0,50.9366,50.977,50.7993,50.8154,142464.0
2016-12-13 14:00:00,62.89,62.9,62.56,62.62,148110.0,50.8154,50.8235,50.5488,50.5972,148110.0
2016-12-13 14:30:00,62.63,62.87,62.59,62.8,137411.0,50.6053,50.7993,50.573,50.7427,137411.0
2016-12-13 15:00:00,62.8,62.91,62.72,62.79,227550.0,50.7427,50.8316,50.6781,50.7346,227550.0
2016-12-13 15:30:00,62.79,62.85,62.65,62.74,380180.0,50.7346,50.7831,50.6215,50.6942,380180.0
2016-12-14 09:30:00,63.02,63.79,62.9,63.27,306949.0,50.9205,51.5426,50.8235,51.1225,306949.0
2016-12-14 10:00:00,63.27,63.29,62.61,62.65,190374.0,51.1225,51.1386,50.5892,50.6215,190374.0
2016-12-14 10:30:00,62.68,63.04,62.65,62.97,167337.0,50.6457,50.9366,50.6215,50.8801,167337.0
2016-12-14 11:00:00,62.96,62.96,62.31,62.63,223394.0,50.872,50.872,50.3468,50.6053,223394.0
2016-12-14 11:30:00,62.63,62.87,62.61,62.83,101317.0,50.6053,50.7993,50.5892,50.7669,101317.0
2016-12-14 12:00:00,62.84,62.84,62.64,62.78,103140.0,50.775,50.775,50.6134,50.7265,103140.0
2016-12-14 12:30:00,62.79,62.84,62.69,62.84,112957.0,50.7346,50.775,50.6538,50.775,112957.0
2016-12-14 13:00:00,62.84,63.0,62.82,62.97,132033.0,50.775,50.9043,50.7589,50.8801,132033.0
2016-12-14 13:30:00,62.97,63.03,62.73,62.74,105123.0,50.8801,50.9285,50.6861,50.6942,105123.0
2016-12-14 14:00:00,62.76,62.77,61.96,61.98,246108.0,50.7104,50.7185,50.064,50.0801,246108.0
2016-12-14 14:30:00,62.0,62.39,62.0,62.22,200396.0,50.0963,50.4114,50.0963,50.274,200396.0
2016-12-14 15:00:00,62.22,62.33,61.86,62.17,203129.0,50.274,50.3629,49.9832,50.2336,203129.0
2016-12-14 15:30:00,62.16,62.47,62.03,62.14,457380.0,50.2256,50.476,50.1205,50.2094,457380.0
2016-12-15 09:30:00,62.32,62.65,60.78,61.67,378583.0,50.3548,50.6215,49.1105,49.8296,378583.0
2016-12-15 10:00:00,61.66,62.28,61.44,62.1,288227.0,49.8216,50.3225,49.6438,50.1771,288227.0
2016-12-15 10:30:00,62.11,62.26,61.89,62.06,184959.0,50.1852,50.3064,50.0074,50.1448,184959.0
2016-12-15 11:00:00,62.05,62.3,61.89,61.89,112940.0,50.1367,50.3387,50.0074,50.0074,112940.0
2016-12-15 11:30:00,61.89,62.29,61.64,62.29,217613.0,50.0074,50.3306,49.8054,50.3306,217613.0
2016-12-15 12:00:00,62.26,62.29,61.88,61.92,87578.0,50.3064,50.3306,49.9993,50.0316,87578.0
2016-12-15 12:30:00,61.92,62.09,61.79,62.04,76763.0,50.0316,50.169,49.9266,50.1286,76763.0
2016-12-15 13:00:00,62.03,62.26,62.02,62.24,93509.0,50.1205,50.3064,50.1124,50.2902,93509.0
2016-12-15 13:30:00,62.25,62.4,61.96,62.0,140112.0,50.2983,50.4195,50.064,50.0963,140112.0
2016-12-15 14:00:00,62.0,62.27,61.99,62.24,108055.0,50.0963,50.3144,50.0882,50.2902,108055.0
2016-12-15 14:30:00,62.24,62.4,62.16,62.25,124215.0,50.2902,50.4195,50.2256,50.2983,124215.0
2016-12-15 15:00:00,62.25,62.47,62.25,62.26,229571.0,50.2983,50.476,50.2983,50.3064,229571.0
2016-12-15 15:30:00,62.28,62.44,62.25,62.4,340994.0,50.3225,50.4518,50.2983,50.4195,340994.0
2016-12-16 09:30:00,62.44,62.97,61.64,61.75,386419.0,50.4518,50.8801,49.8054,49.8943,386419.0
2016-12-16 10:00:00,61.72,62.25,61.55,62.14,322376.0,49.87,50.2983,49.7327,50.2094,322376.0
2016-12-16 10:30:00,62.14,62.32,61.92,62.17,152962.0,50.2094,50.3548,50.0316,50.2336,152962.0
2016-12-16 11:00:00,62.18,62.44,62.14,62.4,122702.0,50.2417,50.4518,50.2094,50.4195,122702.0
2016-12-16 11:30:00,62.39,62.7,62.39,62.6,148602.0,50.4114,50.6619,50.4114,50.5811,148602.0
2016-12-16 12:00:00,62.61,62.83,62.44,62.46,113514.0,50.5892,50.7669,50.4518,50.468,113514.0
2016-12-16 12:30:00,62.45,62.65,62.42,62.6,88995.0,50.4599,50.6215,50.4356,50.5811,88995.0
2016-12-16 13:00:00,62.58,62.6,62.42,62.46,85027.0,50.5649,50.5811,50.4356,50.468,85027.0
2016-12-16 13:30:00,62.46,62.49,62.2,62.31,144382.0,50.468,50.4922,50.2579,50.3468,144382.0
2016-12-16 14:00:00,62.3,62.36,61.99,62.11,202422.0,50.3387,50.3872,50.0882,50.1852,202422.0
2016-12-16 14:30:00,62.11,62.2,62.01,62.07,158923.0,50.1852,50.2579,50.1044,50.1528,158923.0
2016-12-16 15:00:00,62.07,62.38,62.07,62.22,213952.0,50.1528,50.4033,50.1528,50.274,213952.0
2016-12-16 15:30:00,62.22,62.43,62.03,62.39,899830.0,50.274,50.4437,50.1205,50.4114,899830.0
2016-12-19 09:30:00,62.31,62.42,61.84,62.14,201600.0,50.3468,50.4356,49.967,50.2094,201600.0
2016-12-19 10:00:00,62.14,62.44,62.07,62.15,182570.0,50.2094,50.4518,50.1528,50.2175,182570.0
2016-12-19 10:30:00,62.17,62.23,61.82,61.94,168479.0,50.2336,50.2821,49.9508,50.0478,168479.0
2016-12-19 11:00:00,61.95,62.08,61.64,61.64,155010.0,50.0559,50.1609,49.8054,49.8054,155010.0
2016-12-19 11:30:00,61.64,61.8,61.52,61.75,185273.0,49.8054,49.9347,49.7084,49.8943,185273.0
2016-12-19 12:00:00,61.75,62.13,61.75,62.04,111005.0,49.8943,50.2013,49.8943,50.1286,111005.0
2016-12-19 12:30:00,62.04,62.13,61.94,62.06,119691.0,50.1286,50.2013,50.0478,50.1448,119691.0
2016-12-19 13:00:00,62.06,62.28,62.04,62.28,68371.0,50.1448,50.3225,50.1286,50.3225,68371.0
2016-12-19 13:30:00,62.27,62.31,62.14,62.23,80543.0,50.3144,50.3468,50.2094,50.2821,80543.0
2016-12-19 14:00:00,62.23,62.44,62.22,62.41,98369.0,50.2821,50.4518,50.274,50.4276,98369.0
2016-12-19 14:30:00,62.4,62.42,62.24,62.31,105944.0,50.4195,50.4356,50.2902,50.3468,105944.0
2016-12-19 15:00:00,62.29,62.29,62.15,62.23,81574.0,50.3306,50.3306,50.2175,50.2821,81574.0
2016-12-19 15:30:00,62.23,62.37,62.2,62.33,265518.0,50.2821,50.3952,50.2579,50.3629,265518.0
2016-12-20 09:30:00,62.06,62.28,61.34,61.83,274689.0,50.1448,50.3225,49.563,49.9589,274689.0
2016-12-20 10:00:00,61.82,61.99,61.34,61.5,175371.0,49.9508,50.0882,49.563,49.6923,175371.0
2016-12-20 10:30:00,61.49,61.79,61.49,61.6,138757.0,49.6842,49.9266,49.6842,49.7731,138757.0
2016-12-20 11:00:00,61.61,61.8,61.48,61.5,135237.0,49.7812,49.9347,49.6761,49.6923,135237.0
2016-12-20 11:30:00,61.49,61.65,61.49,61.54,106335.0,49.6842,49.8135,49.6842,49.7246,106335.0
2016-12-20 12:00:00,61.54,61.74,61.46,61.55,113711.0,49.7246,49.8862,49.66,49.7327,113711.0
2016-12-20 12:30:00,61.55,61.71,61.54,61.65,71081.0,49.7327,49.862,49.7246,49.8135,71081.0
2016-12-20 13:00:00,61.64,61.8,61.6,61.73,100250.0,49.8054,49.9347,49.7731,49.8781,100250.0
2016-12-20 13:30:00,61.74,61.79,61.61,61.77,93392.0,49.8862,49.9266,49.7812,49.9104,93392.0
2016-12-20 14:00:00,61.77,61.94,61.75,61.87,128598.0,49.9104,50.0478,49.8943,49.9912,128598.0
2016-12-20 14:30:00,61.87,61.93,61.75,61.91,143047.0,49.9912,50.0397,49.8943,50.0236,143047.0
2016-12-20 15:00:00,61.91,62.01,61.89,61.94,98036.0,50.0236,50.1044,50.0074,50.0478,98036.0
2016-12-20 15:30:00,61.94,61.98,61.73,61.92,561774.0,50.0478,50.0801,49.8781,50.0316,561774.0
2016-12-21 09:30:00,61.7,62.49,61.7,62.49,141847.0,49.8539,50.4922,49.8539,50.4922,141847.0
2016-12-21 10:00:00,62.48,62.93,62.46,62.85,218382.0,50.4841,50.8477,50.468,50.7831,218382.0
2016-12-21 10:30:00,62.83,63.1,62.53,62.55,205941.0,50.7669,50.9851,50.5245,50.5407,205941.0
2016-12-21 11:00:00,62.56,62.65,62.33,62.34,109123.0,50.5488,50.6215,50.3629,50.371,109123.0
2016-12-21 11:30:00,62.35,62.46,62.2,62.27,94201.0,50.3791,50.468,50.2579,50.3144,94201.0
2016-12-21 12:00:00,62.28,62.35,62.12,62.13,86926.0,50.3225,50.3791,50.1932,50.2013,86926.0
2016-12-21 12:30:00,62.12,62.19,61.88,61.94,109143.0,50.1932,50.2498,49.9993,50.0478,109143.0
2016-12-21 13:00:00,61.95,62.02,61.84,61.97,80311.0,50.0559,50.1124,49.967,50.072,80311.0
2016-12-21 13:30:00,61.97,62.04,61.95,61.99,100535.0,50.072,50.1286,50.0559,50.0882,100535.0
2016-12-21 14:00:00,61.99,62.12,61.92,61.93,101359.0,50.0882,50.1932,50.0316,50.0397,101359.0
2016-12-21 14:30:00,61.93,61.95,61.78,61.79,106679.0,50.0397,50.0559,49.9185,49.9266,106679.0
2016-12-21 15:00:00,61.79,61.95,61.79,61.92,108586.0,49.9266,50.0559,49.9266,50.0316,108586.0
2016-12-21 15:30:00,61.91,62.03,61.86,61.97,321281.0,50.0236,50.1205,49.9832,50.072,321281.0
2016-12-22 09:30:00,62.09,62.78,61.82,61.93,225877.0,50.169,50.7265,49.9508,50.0397,225877.0
2016-12-22 10:00:00,61.96,62.21,61.95,62.0,157918.0,50.064,50.266,50.0559,50.0963,157918.0
2016-12-22 10:30:00,61.99,62.06,61.76,61.84,195417.0,50.0882,50.1448,49.9024,49.967,195417.0
2016-12-22 11:00:00,61.84,61.91,61.59,61.6,111019.0,49.967,50.0236,49.765,49.7731,111019.0
2016-12-22 11:30:00,61.6,61.7,61.41,61.43,103139.0,49.7731,49.8539,49.6196,49.6357,103139.0
2016-12-22 12:00:00,61.43,61.53,61.35,61.49,108194.0,49.6357,49.7165,49.5711,49.6842,108194.0
2016-12-22 12:30:00,61.48,61.8,61.46,61.8,147227.0,49.6761,49.9347,49.66,49.9347,147227.0
2016-12-22 13:00:00,61.78,61.78,61.54,61.63,61191.0,49.9185,49.9185,49.7246,49.7973,61191.0
2016-12-22 13:30:00,61.63,61.79,61.62,61.73,89854.0,49.7973,49.9266,49.7892,49.8781,89854.0
2016-12-22 14:00:00,61.72,61.8,61.62,61.69,106940.0,49.87,49.9347,49.7892,49.8458,106940.0
2016-12-22 14:30:00,61.69,61.76,61.56,61.57,110696.0,49.8458,49.9024,49.7408,49.7488,110696.0
2016-12-22 15:00:00,61.56,61.63,61.5,61.6,134731.0,49.7408,49.7973,49.6923,49.7731,134731.0
2016-12-22 15:30:00,61.59,61.79,61.56,61.74,353287.0,49.765,49.9266,49.7408,49.8862,353287.0
2016-12-23 09:30:00,61.95,62.21,61.55,61.89,121441.0,50.0559,50.266,49.7327,50.0074,121441.0
2016-12-23 10:00:00,61.89,61.99,61.77,61.78,82026.0,50.0074,50.0882,49.9104,49.9185,82026.0
2016-12-23 10:30:00,61.76,62.06,61.68,62.01,117669.0,49.9024,50.1448,49.8377,50.1044,117669.0
2016-12-23 11:00:00,62.0,62.29,62.0,62.29,108073.0,50.0963,50.3306,50.0963,50.3306,108073.0
2016-12-23 11:30:00,62.26,62.42,62.16,62.37,83998.0,50.3064,50.4356,50.2256,50.3952,83998.0
2016-12-23 12:00:00,62.36,62.44,62.28,62.4,70308.0,50.3872,50.4518,50.3225,50.4195,70308.0
2016-12-23 12:30:00,62.4,62.45,62.14,62.15,81100.0,50.4195,50.4599,50.2094,50.2175,81100.0
2016-12-23 13:00:00,62.15,62.21,62.11,62.15,60281.0,50.2175,50.266,50.1852,50.2175,60281.0
2016-12-23 13:30:00,62.13,62.25,62.13,62.25,56268.0,50.2013,50.2983,50.2013,50.2983,56268.0
2016-12-23 14:00:00,62.24,62.39,62.2,62.29,48648.0,50.2902,50.4114,50.2579,50.3306,48648.0
2016-12-23 14:30:00,62.29,62.44,62.24,62.43,64973.0,50.3306,50.4518,50.2902,50.4437,64973.0
2016-12-23 15:00:00,62.44,62.56,62.39,62.52,79157.0,50.4518,50.5488,50.4114,50.5164,79157.0
2016-12-23 15:30:00,62.53,62.63,62.49,62.53,280880.0,50.5245,50.6053,50.4922,50.5245,280880.0
2016-12-27 09:30:00,62.47,63.0,62.01,62.11,134134.0,50.476,50.9043,50.1044,50.1852,134134.0
2016-12-27 10:00:00,62.14,62.24,61.81,61.83,163737.0,50.2094,50.2902,49.9428,49.9589,163737.0
2016-12-27 10:30:00,61.83,62.17,61.81,62.04,115406.0,49.9589,50.2336,49.9428,50.1286,115406.0
2016-12-27 11:00:00,62.03,62.15,62.0,62.12,66728.0,50.1205,50.2175,50.0963,50.1932,66728.0
2016-12-27 11:30:00,62.13,62.17,61.99,62.1,93259.0,50.2013,50.2336,50.0882,50.1771,93259.0
2016-12-27 12:00:00,62.1,62.2,62.03,62.18,79329.0,50.1771,50.2579,50.1205,50.2417,79329.0
2016-12-27 12:30:00,62.19,62.26,62.16,62.19,31120.0,50.2498,50.3064,50.2256,50.2498,31120.0
2016-12-27 13:00:00,62.18,62.31,62.06,62.24,49784.0,50.2417,50.3468,50.1448,50.2902,49784.0
2016-12-27 13:30:00,62.25,62.43,62.2,62.43,51279.0,50.2983,50.4437,50.2579,50.4437,51279.0
2016-12-27 14:00:00,62.41,62.44,62.31,62.35,52779.0,50.4276,50.4518,50.3468,50.3791,52779.0
2016-12-27 14:30:00,62.35,62.49,62.28,62.49,58961.0,50.3791,50.4922,50.3225,50.4922,58961.0
2016-12-27 15:00:00,62.49,62.54,62.41,62.48,62220.0,50.4922,50.5326,50.4276,50.4841,62220.0
2016-12-27 15:30:00,62.48,62.5,62.39,62.43,142543.0,50.4841,50.5003,50.4114,50.4437,142543.0
2016-12-28 09:30:00,62.43,62.43,61.52,61.55,105972.0,50.4437,50.4437,49.7084,49.7327,105972.0
2016-12-28 10:00:00,61.55,61.83,61.52,61.58,94536.0,49.7327,49.9589,49.7084,49.7569,94536.0
2016-12-28 10:30:00,61.59,61.93,61.47,61.9,98119.0,49.765,50.0397,49.668,50.0155,98119.0
2016-12-28 11:00:00,61.89,61.89,61.63,61.81,76896.0,50.0074,50.0074,49.7973,49.9428,76896.0
2016-12-28 11:30:00,61.8,61.98,61.72,61.93,84147.0,49.9347,50.0801,49.87,50.0397,84147.0
2016-12-28 12:00:00,61.91,61.91,61.64,61.66,78649.0,50.0236,50.0236,49.8054,49.8216,78649.0
2016-12-28 12:30:00,61.66,61.66,61.47,61.58,74029.0,49.8216,49.8216,49.668,49.7569,74029.0
2016-12-28 13:00:00,61.56,61.77,61.56,61.74,48673.0,49.7408,49.9104,49.7408,49.8862,48673.0
2016-12-28 13:30:00,61.74,61.77,61.62,61.76,48288.0,49.8862,49.9104,49.7892,49.9024,48288.0
2016-12-28 14:00:00,61.76,61.82,61.64,61.72,49775.0,49.9024,49.9508,49.8054,49.87,49775.0
2016-12-28 14:30:00,61.72,61.76,61.65,61.69,66340.0,49.87,49.9024,49.8135,49.8458,66340.0
2016-12-28 15:00:00,61.7,61.73,61.6,61.61,49266.0,49.8539,49.8781,49.7731,49.7812,49266.0
2016-12-28 15:30:00,61.6,61.68,61.56,61.65,168259.0,49.7731,49.8377,49.7408,49.8135,168259.0
2016-12-29 09:30:00,61.96,62.11,61.73,61.86,71444.0,50.064,50.1852,49.8781,49.9832,71444.0
2016-12-29 10:00:00,61.88,62.31,61.69,62.21,113304.0,49.9993,50.3468,49.8458,50.266,113304.0
2016-12-29 10:30:00,62.21,62.23,62.0,62.04,44792.0,50.266,50.2821,50.0963,50.1286,44792.0
2016-12-29 11:00:00,62.05,62.14,61.8,62.14,47387.0,50.1367,50.2094,49.9347,50.2094,47387.0
2016-12-29 11:30:00,62.16,62.25,62.08,62.15,46993.0,50.2256,50.2983,50.1609,50.2175,46993.0
2016-12-29 12:00:00,62.15,62.27,62.09,62.26,50024.0,50.2175,50.3144,50.169,50.3064,50024.0
2016-12-29 12:30:00,62.28,62.29,62.14,62.18,51712.0,50.3225,50.3306,50.2094,50.2417,51712.0
2016-12-29 13:00:00,62.19,62.19,62.09,62.16,23187.0,50.2498,50.2498,50.169,50.2256,23187.0
2016-12-29 13:30:00,62.17,62.22,62.09,62.16,83104.0,50.2336,50.274,50.169,50.2256,83104.0
2016-12-29 14:00:00,62.16,62.24,62.11,62.11,36298.0,50.2256,50.2902,50.1852,50.1852,36298.0
2016-12-29 14:30:00,62.12,62.13,62.01,62.05,53030.0,50.1932,50.2013,50.1044,50.1367,53030.0
2016-12-29 15:00:00,62.05,62.13,62.05,62.09,45674.0,50.1367,50.2013,50.1367,50.169,45674.0
2016-12-29 15:30:00,62.09,62.19,62.04,62.16,182770.0,50.169,50.2498,50.1286,50.2256,182770.0
2016-12-30 09:30:00,62.18,62.19,61.5,61.5,81196.0,50.2417,50.2498,49.6923,49.6923,81196.0
2016-12-30 10:00:00,61.48,61.65,61.45,61.63,57801.0,49.6761,49.8135,49.6519,49.7973,57801.0
2016-12-30 10:30:00,61.6,61.67,61.34,61.5,72923.0,49.7731,49.8296,49.563,49.6923,72923.0
2016-12-30 11:00:00,61.5,61.62,61.35,61.51,111875.0,49.6923,49.7892,49.5711,49.7004,111875.0
2016-12-30 11:30:00,61.52,61.73,61.48,61.62,114763.0,49.7084,49.8781,49.6761,49.7892,114763.0
2016-12-30 12:00:00,61.63,61.86,61.59,61.8,64244.0,49.7973,49.9832,49.765,49.9347,64244.0
2016-12-30 12:30:00,61.8,61.92,61.72,61.85,67598.0,49.9347,50.0316,49.87,49.9751,67598.0
2016-12-30 13:00:00,61.85,61.87,61.7,61.74,97133.0,49.9751,49.9912,49.8539,49.8862,97133.0
2016-12-30 13:30:00,61.75,61.81,61.65,61.68,40936.0,49.8943,49.9428,49.8135,49.8377,40936.0
2016-12-30 14:00:00,61.66,61.69,61.59,61.62,40050.0,49.8216,49.8458,49.765,49.7892,40050.0
2016-12-30 14:30:00,61.6,61.71,61.51,61.56,55495.0,49.7731,49.862,49.7004,49.7408,55495.0
2016-12-30 15:00:00,61.56,61.75,61.54,61.69,87609.0,49.7408,49.8943,49.7246,49.8458,87609.0
2016-12-30 15:30:00,61.68,61.7,61.49,61.68,271471.0,49.8377,49.8539,49.6842,49.8377,271471.0
2017-01-03 09:30:00,62.48,62.72,61.88,62.58,264298.0,50.4841,50.6781,49.9993,50.5649,264298.0
2017-01-03 10:00:00,62.61,63.34,62.58,63.07,162294.0,50.5892,51.179,50.5649,50.9609,162294.0
2017-01-03 10:30:00,63.08,63.25,62.88,62.89,181240.0,50.9689,51.1063,50.8073,50.8154,181240.0
2017-01-03 11:00:00,62.88,62.89,62.54,62.74,162611.0,50.8073,50.8154,50.5326,50.6942,162611.0
2017-01-03 11:30:00,62.73,62.75,62.58,62.65,140694.0,50.6861,50.7023,50.5649,50.6215,140694.0
2017-01-03 12:00:00,62.65,63.14,62.65,63.02,201457.0,50.6215,51.0174,50.6215,50.9205,201457.0
2017-01-03 12:30:00,63.02,63.12,62.93,63.03,166377.0,50.9205,51.0013,50.8477,50.9285,166377.0
2017-01-03 13:00:00,63.02,63.12,62.94,62.98,128194.0,50.9205,51.0013,50.8558,50.8881,128194.0
2017-01-03 13:30:00,62.98,62.99,62.75,62.85,129320.0,50.8881,50.8962,50.7023,50.7831,129320.0
2017-01-03 14:00:00,62.84,62.92,62.82,62.89,152604.0,50.775,50.8397,50.7589,50.8154,152604.0
2017-01-03 14:30:00,62.89,62.92,62.76,62.82,169714.0,50.8154,50.8397,50.7104,50.7589,169714.0
2017-01-03 15:00:00,62.82,62.89,62.69,62.7,970806.0,50.7589,50.8154,50.6538,50.6619,970806.0
2017-01-03 15:30:00,62.7,62.84,62.53,62.58,677944.0,50.6619,50.775,50.5245,50.5649,677944.0
2017-01-04 09:30:00,62.75,63.6,62.61,63.41,192650.0,50.7023,51.3891,50.5892,51.2356,192650.0
2017-01-04 10:00:00,63.38,63.44,63.18,63.2,140418.0,51.2113,51.2598,51.0497,51.0659,140418.0
2017-01-04 10:30:00,63.22,63.58,63.21,63.54,195810.0,51.0821,51.3729,51.074,51.3406,195810.0
2017-01-04 11:00:00,63.55,63.63,63.34,63.44,240888.0,51.3487,51.4133,51.179,51.2598,240888.0
2017-01-04 11:30:00,63.42,63.5,63.37,63.46,179256.0,51.2437,51.3083,51.2033,51.276,179256.0
2017-01-04 12:00:00,63.45,63.59,63.4,63.56,121805.0,51.2679,51.381,51.2275,51.3568,121805.0
2017-01-04 12:30:00,63.55,63.55,63.36,63.4,76280.0,51.3487,51.3487,51.1952,51.2275,76280.0
2017-01-04 13:00:00,63.4,63.5,63.34,63.49,106964.0,51.2275,51.3083,51.179,51.3002,106964.0
2017-01-04 13:30:00,63.49,63.49,63.34,63.43,133142.0,51.3002,51.3002,51.179,51.2517,133142.0
2017-01-04 14:00:00,63.43,63.55,63.41,63.5,120937.0,51.2517,51.3487,51.2356,51.3083,120937.0
2017-01-04 14:30:00,63.52,63.55,63.39,63.52,130525.0,51.3245,51.3487,51.2194,51.3245,130525.0
2017-01-04 15:00:00,63.51,63.58,63.43,63.55,122137.0,51.3164,51.3729,51.2517,51.3487,122137.0
2017-01-04 15:30:00,63.54,63.61,63.4,63.48,333772.0,51.3406,51.3972,51.2275,51.2921,333772.0
2017-01-05 09:30:00,63.51,64.0,63.08,63.14,115961.0,51.3164,51.7123,50.9689,51.0174,115961.0
2017-01-05 10:00:00,63.15,63.34,63.02,63.02,111950.0,51.0255,51.179,50.9205,50.9205,111950.0
2017-01-05 10:30:00,63.03,63.35,62.89,63.28,121571.0,50.9285,51.1871,50.8154,51.1305,121571.0
2017-01-05 11:00:00,63.27,63.37,63.15,63.37,102883.0,51.1225,51.2033,51.0255,51.2033,102883.0
2017-01-05 11:30:00,63.36,63.52,63.31,63.36,75105.0,51.1952,51.3245,51.1548,51.1952,75105.0
2017-01-05 12:00:00,63.36,63.44,63.28,63.44,73732.0,51.1952,51.2598,51.1305,51.2598,73732.0
2017-01-05 12:30:00,63.42,63.42,63.29,63.37,117944.0,51.2437,51.2437,51.1386,51.2033,117944.0
2017-01-05 13:00:00,63.38,63.47,63.32,63.34,75955.0,51.2113,51.2841,51.1629,51.179,75955.0
2017-01-05 13:30:00,63.34,63.79,63.32,63.74,155241.0,51.179,51.5426,51.1629,51.5022,155241.0
2017-01-05 14:00:00,63.75,63.84,63.64,63.69,164837.0,51.5103,51.583,51.4214,51.4618,164837.0
2017-01-05 14:30:00,63.7,63.86,63.68,63.77,127936.0,51.4699,51.5992,51.4537,51.5265,127936.0
2017-01-05 15:00:00,63.77,63.88,63.73,63.82,162987.0,51.5265,51.6153,51.4941,51.5669,162987.0
2017-01-05 15:30:00,63.81,63.9,63.65,63.79,441276.0,51.5588,51.6315,51.4295,51.5426,441276.0
2017-01-06 09:30:00,63.64,63.77,63.15,63.38,152054.0,51.4214,51.5265,51.0255,51.2113,152054.0
2017-01-06 10:00:00,63.36,63.59,63.2,63.3,99156.0,51.1952,51.381,51.0659,51.1467,99156.0
2017-01-06 10:30:00,63.3,63.5,63.21,63.41,83705.0,51.1467,51.3083,51.074,51.2356,83705.0
2017-01-06 11:00:00,63.41,63.41,63.12,63.22,93409.0,51.2356,51.2356,51.0013,51.0821,93409.0
2017-01-06 11:30:00,63.25,63.6,63.22,63.56,127069.0,51.1063,51.3891,51.0821,51.3568,127069.0
2017-01-06 12:00:00,63.57,63.58,63.38,63.41,68265.0,51.3649,51.3729,51.2113,51.2356,68265.0
2017-01-06 12:30:00,63.42,63.48,63.34,63.47,73615.0,51.2437,51.2921,51.179,51.2841,73615.0
2017-01-06 13:00:00,63.49,63.52,63.31,63.36,76896.0,51.3002,51.3245,51.1548,51.1952,76896.0
2017-01-06 13:30:00,63.36,63.54,63.36,63.41,169500.0,51.1952,51.3406,51.1952,51.2356,169500.0
2017-01-06 14:00:00,63.41,63.53,63.41,63.44,142030.0,51.2356,51.3325,51.2356,51.2598,142030.0
2017-01-06 14:30:00,63.43,63.54,63.43,63.48,98749.0,51.2517,51.3406,51.2517,51.2921,98749.0
2017-01-06 15:00:00,63.48,63.53,63.38,63.39,153735.0,51.2921,51.3325,51.2113,51.2194,153735.0
2017-01-06 15:30:00,63.39,63.49,63.26,63.33,464952.0,51.2194,51.3002,51.1144,51.1709,464952.0
2017-01-09 09:30:00,63.12,63.15,62.1,62.39,249597.0,51.0013,51.0255,50.1771,50.4114,249597.0
2017-01-09 10:00:00,62.41,62.51,62.04,62.18,260872.0,50.4276,50.5084,50.1286,50.2417,260872.0
2017-01-09 10:30:00,62.18,62.21,61.85,62.05,267203.0,50.2417,50.266,49.9751,50.1367,267203.0
2017-01-09 11:00:00,62.05,62.23,61.76,61.76,253988.0,50.1367,50.2821,49.9024,49.9024,253988.0
2017-01-09 11:30:00,61.77,62.2,61.71,62.17,293600.0,49.9104,50.2579,49.862,50.2336,293600.0
2017-01-09 12:00:00,62.17,62.23,62.0,62.11,237966.0,50.2336,50.2821,50.0963,50.1852,237966.0
2017-01-09 12:30:00,62.1,62.4,62.0,62.34,457498.0,50.1771,50.4195,50.0963,50.371,457498.0
2017-01-09 13:00:00,62.36,62.69,62.33,62.56,170606.0,50.3872,50.6538,50.3629,50.5488,170606.0
2017-01-09 13:30:00,62.57,62.62,62.3,62.4,161816.0,50.5568,50.5972,50.3387,50.4195,161816.0
2017-01-09 14:00:00,62.4,62.51,62.29,62.35,112328.0,50.4195,50.5084,50.3306,50.3791,112328.0
2017-01-09 14:30:00,62.34,62.62,62.28,62.61,160469.0,50.371,50.5972,50.3225,50.5892,160469.0
2017-01-09 15:00:00,62.6,62.65,62.5,62.61,144820.0,50.5811,50.6215,50.5003,50.5892,144820.0
2017-01-09 15:30:00,62.61,62.78,62.55,62.66,442754.0,50.5892,50.7265,50.5407,50.6296,442754.0
2017-01-10 09:30:00,62.55,62.56,61.9,62.3,209726.0,50.5407,50.5488,50.0155,50.3387,209726.0
2017-01-10 10:00:00,62.34,62.38,62.01,62.23,82587.0,50.371,50.4033,50.1044,50.2821,82587.0
2017-01-10 10:30:00,62.22,62.22,61.92,62.08,151288.0,50.274,50.274,50.0316,50.1609,151288.0
2017-01-10 11:00:00,62.08,62.15,61.94,61.97,132435.0,50.1609,50.2175,50.0478,50.072,132435.0
2017-01-10 11:30:00,61.97,62.02,61.65,61.85,254483.0,50.072,50.1124,49.8135,49.9751,254483.0
2017-01-10 12:00:00,61.85,61.87,61.77,61.78,128289.0,49.9751,49.9912,49.9104,49.9185,128289.0
2017-01-10 12:30:00,61.8,61.99,61.77,61.88,137058.0,49.9347,50.0882,49.9104,49.9993,137058.0
2017-01-10 13:00:00,61.88,61.95,61.81,61.85,127777.0,49.9993,50.0559,49.9428,49.9751,127777.0
2017-01-10 13:30:00,61.84,61.97,61.76,61.77,151098.0,49.967,50.072,49.9024,49.9104,151098.0
2017-01-10 14:00:00,61.77,61.78,61.27,61.3,211988.0,49.9104,49.9185,49.5064,49.5307,211988.0
2017-01-10 14:30:00,61.3,61.43,61.17,61.24,296852.0,49.5307,49.6357,49.4256,49.4822,296852.0
2017-01-10 15:00:00,61.24,61.32,61.17,61.22,312039.0,49.4822,49.5468,49.4256,49.466,312039.0
2017-01-10 15:30:00,61.21,61.34,61.08,61.22,782115.0,49.458,49.563,49.3529,49.466,782115.0
2017-01-11 09:30:00,61.35,61.67,61.15,61.4,125274.0,49.5711,49.8296,49.4095,49.6115,125274.0
2017-01-11 10:00:00,61.34,61.51,61.0,61.31,184965.0,49.563,49.7004,49.2883,49.5388,184965.0
2017-01-11 10:30:00,61.29,61.59,61.29,61.49,95623.0,49.5226,49.765,49.5226,49.6842,95623.0
2017-01-11 11:00:00,61.49,61.58,61.44,61.48,88254.0,49.6842,49.7569,49.6438,49.6761,88254.0
2017-01-11 11:30:00,61.47,61.57,61.36,61.57,94218.0,49.668,49.7488,49.5792,49.7488,94218.0
2017-01-11 12:00:00,61.57,61.63,61.48,61.59,183911.0,49.7488,49.7973,49.6761,49.765,183911.0
2017-01-11 12:30:00,61.57,61.75,61.55,61.67,92845.0,49.7488,49.8943,49.7327,49.8296,92845.0
2017-01-11 13:00:00,61.67,61.71,61.56,61.61,78605.0,49.8296,49.862,49.7408,49.7812,78605.0
2017-01-11 13:30:00,61.6,61.77,61.57,61.65,95417.0,49.7731,49.9104,49.7488,49.8135,95417.0
2017-01-11 14:00:00,61.65,61.7,61.54,61.56,82168.0,49.8135,49.8539,49.7246,49.7408,82168.0
2017-01-11 14:30:00,61.56,61.61,61.35,61.36,79655.0,49.7408,49.7812,49.5711,49.5792,79655.0
2017-01-11 15:00:00,61.36,61.42,61.31,61.36,110616.0,49.5792,49.6276,49.5388,49.5792,110616.0
2017-01-11 15:30:00,61.36,61.49,61.26,61.45,397936.0,49.5792,49.6842,49.4984,49.6519,397936.0
2017-01-12 09:30:00,61.68,61.68,61.19,61.58,128195.0,49.8377,49.8377,49.4418,49.7569,128195.0
2017-01-12 10:00:00,61.61,61.72,61.11,61.72,213918.0,49.7812,49.87,49.3772,49.87,213918.0
2017-01-12 10:30:00,61.7,61.85,61.6,61.61,78088.0,49.8539,49.9751,49.7731,49.7812,78088.0
2017-01-12 11:00:00,61.62,61.64,61.31,61.36,123284.0,49.7892,49.8054,49.5388,49.5792,123284.0
2017-01-12 11:30:00,61.38,61.6,61.35,61.57,84092.0,49.5953,49.7731,49.5711,49.7488,84092.0
2017-01-12 12:00:00,61.6,61.68,61.5,61.56,76664.0,49.7731,49.8377,49.6923,49.7408,76664.0
2017-01-12 12:30:00,61.55,61.66,61.52,61.57,66656.0,49.7327,49.8216,49.7084,49.7488,66656.0
2017-01-12 13:00:00,61.58,61.58,61.33,61.54,136361.0,49.7569,49.7569,49.5549,49.7246,136361.0
2017-01-12 13:30:00,61.56,61.6,61.45,61.47,76989.0,49.7408,49.7731,49.6519,49.668,76989.0
2017-01-12 14:00:00,61.47,61.52,61.42,61.44,77807.0,49.668,49.7084,49.6276,49.6438,77807.0
2017-01-12 14:30:00,61.44,61.67,61.4,61.58,147960.0,49.6438,49.8296,49.6115,49.7569,147960.0
2017-01-12 15:00:00,61.58,61.7,61.55,61.59,164203.0,49.7569,49.8539,49.7327,49.765,164203.0
2017-01-12 15:30:00,61.6,61.81,61.59,61.69,329346.0,49.7731,49.9428,49.765,49.8458,329346.0
2017-01-13 09:30:00,61.67,61.89,61.59,61.68,88843.0,49.8296,50.0074,49.765,49.8377,88843.0
2017-01-13 10:00:00,61.71,61.94,61.59,61.9,57294.0,49.862,50.0478,49.765,50.0155,57294.0
2017-01-13 10:30:00,61.92,62.12,61.88,62.0,69142.0,50.0316,50.1932,49.9993,50.0963,69142.0
2017-01-13 11:00:00,62.01,62.03,61.79,61.81,40542.0,50.1044,50.1205,49.9266,49.9428,40542.0
2017-01-13 11:30:00,61.8,61.93,61.8,61.82,70370.0,49.9347,50.0397,49.9347,49.9508,70370.0
2017-01-13 12:00:00,61.83,61.86,61.76,61.8,40053.0,49.9589,49.9832,49.9024,49.9347,40053.0
2017-01-13 12:30:00,61.82,61.88,61.76,61.77,51825.0,49.9508,49.9993,49.9024,49.9104,51825.0
2017-01-13 13:00:00,61.77,61.9,61.71,61.85,26701.0,49.9104,50.0155,49.862,49.9751,26701.0
2017-01-13 13:30:00,61.85,61.89,61.79,61.84,41943.0,49.9751,50.0074,49.9266,49.967,41943.0
2017-01-13 14:00:00,61.83,61.86,61.77,61.78,54749.0,49.9589,49.9832,49.9104,49.9185,54749.0
2017-01-13 14:30:00,61.77,61.83,61.71,61.82,60588.0,49.9104,49.9589,49.862,49.9508,60588.0
2017-01-13 15:00:00,61.82,61.89,61.78,61.85,45323.0,49.9508,50.0074,49.9185,49.9751,45323.0
2017-01-13 15:30:00,61.86,62.04,61.85,61.98,272053.0,49.9832,50.1286,49.9751,50.0801,272053.0
2017-01-17 09:30:00,61.95,62.4,61.77,62.27,231425.0,50.0559,50.4195,49.9104,50.3144,231425.0
2017-01-17 10:00:00,62.3,62.55,62.03,62.51,87121.0,50.3387,50.5407,50.1205,50.5084,87121.0
2017-01-17 10:30:00,62.54,62.56,62.3,62.37,84884.0,50.5326,50.5488,50.3387,50.3952,84884.0
2017-01-17 11:00:00,62.36,62.42,62.12,62.23,81888.0,50.3872,50.4356,50.1932,50.2821,81888.0
2017-01-17 11:30:00,62.23,62.29,62.1,62.16,50734.0,50.2821,50.3306,50.1771,50.2256,50734.0
2017-01-17 12:00:00,62.17,62.34,62.16,62.29,49252.0,50.2336,50.371,50.2256,50.3306,49252.0
2017-01-17 12:30:00,62.27,62.34,62.19,62.34,72653.0,50.3144,50.371,50.2498,50.371,72653.0
2017-01-17 13:00:00,62.33,62.39,62.26,62.36,56030.0,50.3629,50.4114,50.3064,50.3872,56030.0
2017-01-17 13:30:00,62.35,62.37,62.27,62.28,67257.0,50.3791,50.3952,50.3144,50.3225,67257.0
2017-01-17 14:00:00,62.28,62.35,62.27,62.31,79599.0,50.3225,50.3791,50.3144,50.3468,79599.0
2017-01-17 14:30:00,62.3,62.32,62.15,62.16,68111.0,50.3387,50.3548,50.2175,50.2256,68111.0
2017-01-17 15:00:00,62.17,62.26,62.14,62.18,88254.0,50.2336,50.3064,50.2094,50.2417,88254.0
2017-01-17 15:30:00,62.19,62.35,62.18,62.33,297940.0,50.2498,50.3791,50.2417,50.3629,297940.0
2017-01-18 09:30:00,62.53,62.77,62.21,62.33,85775.0,50.5245,50.7185,50.266,50.3629,85775.0
2017-01-18 10:00:00,62.33,62.46,62.27,62.43,62099.0,50.3629,50.468,50.3144,50.4437,62099.0
2017-01-18 10:30:00,62.44,62.69,62.38,62.67,109302.0,50.4518,50.6538,50.4033,50.6377,109302.0
2017-01-18 11:00:00,62.67,62.9,62.66,62.79,93967.0,50.6377,50.8235,50.6296,50.7346,93967.0
2017-01-18 11:30:00,62.79,62.88,62.72,62.8,78289.0,50.7346,50.8073,50.6781,50.7427,78289.0
2017-01-18 12:00:00,62.81,62.89,62.71,62.88,88946.0,50.7508,50.8154,50.67,50.8073,88946.0
2017-01-18 12:30:00,62.88,62.9,62.7,62.71,54640.0,50.8073,50.8235,50.6619,50.67,54640.0
2017-01-18 13:00:00,62.7,62.86,62.66,62.79,47048.0,50.6619,50.7912,50.6296,50.7346,47048.0
2017-01-18 13:30:00,62.78,62.88,62.76,62.86,155861.0,50.7265,50.8073,50.7104,50.7912,155861.0
2017-01-18 14:00:00,62.87,62.93,62.84,62.9,71555.0,50.7993,50.8477,50.775,50.8235,71555.0
2017-01-18 14:30:00,62.9,62.9,62.72,62.74,80455.0,50.8235,50.8235,50.6781,50.6942,80455.0
2017-01-18 15:00:00,62.75,62.76,62.62,62.63,68927.0,50.7023,50.7104,50.5972,50.6053,68927.0
2017-01-18 15:30:00,62.63,62.76,62.53,62.73,423968.0,50.6053,50.7104,50.5245,50.6861,423968.0
2017-01-19 09:30:00,62.61,62.79,62.0,62.28,114170.0,50.5892,50.7346,50.0963,50.3225,114170.0
2017-01-19 10:00:00,62.29,62.46,61.84,61.88,83006.0,50.3306,50.468,49.967,49.9993,83006.0
2017-01-19 10:30:00,61.89,62.37,61.84,62.28,115414.0,50.0074,50.3952,49.967,50.3225,115414.0
2017-01-19 11:00:00,62.29,62.64,62.17,62.46,251998.0,50.3306,50.6134,50.2336,50.468,251998.0
2017-01-19 11:30:00,62.45,62.46,62.07,62.25,163284.0,50.4599,50.468,50.1528,50.2983,163284.0
2017-01-19 12:00:00,62.26,62.3,62.17,62.2,114230.0,50.3064,50.3387,50.2336,50.2579,114230.0
2017-01-19 12:30:00,62.19,62.31,62.16,62.2,143946.0,50.2498,50.3468,50.2256,50.2579,143946.0
2017-01-19 13:00:00,62.21,62.23,62.07,62.12,116078.0,50.266,50.2821,50.1528,50.1932,116078.0
2017-01-19 13:30:00,62.1,62.35,62.1,62.3,139145.0,50.1771,50.3791,50.1771,50.3387,139145.0
2017-01-19 14:00:00,62.3,62.36,62.04,62.12,75342.0,50.3387,50.3872,50.1286,50.1932,75342.0
2017-01-19 14:30:00,62.13,62.26,62.08,62.22,127063.0,50.2013,50.3064,50.1609,50.274,127063.0
2017-01-19 15:00:00,62.22,62.32,62.05,62.31,144744.0,50.274,50.3548,50.1367,50.3468,144744.0
2017-01-19 15:30:00,62.3,62.41,62.23,62.34,280037.0,50.3387,50.4276,50.2821,50.371,280037.0
2017-01-20 09:30:00,62.66,63.08,62.57,62.59,192551.0,50.6296,50.9689,50.5568,50.573,192551.0
2017-01-20 10:00:00,62.6,62.67,62.55,62.59,50553.0,50.5811,50.6377,50.5407,50.573,50553.0
2017-01-20 10:30:00,62.59,62.63,62.17,62.18,88048.0,50.573,50.6053,50.2336,50.2417,88048.0
2017-01-20 11:00:00,62.18,62.46,62.16,62.3,127824.0,50.2417,50.468,50.2256,50.3387,127824.0
2017-01-20 11:30:00,62.29,62.49,62.29,62.44,43649.0,50.3306,50.4922,50.3306,50.4518,43649.0
2017-01-20 12:00:00,62.46,62.48,62.03,62.04,68953.0,50.468,50.4841,50.1205,50.1286,68953.0
2017-01-20 12:30:00,62.04,62.19,61.87,62.18,72011.0,50.1286,50.2498,49.9912,50.2417,72011.0
2017-01-20 13:00:00,62.19,62.4,62.17,62.26,52484.0,50.2498,50.4195,50.2336,50.3064,52484.0
2017-01-20 13:30:00,62.27,62.42,62.24,62.42,43876.0,50.3144,50.4356,50.2902,50.4356,43876.0
2017-01-20 14:00:00,62.43,62.43,62.31,62.4,89658.0,50.4437,50.4437,50.3468,50.4195,89658.0
2017-01-20 14:30:00,62.39,62.59,62.39,62.48,91034.0,50.4114,50.573,50.4114,50.4841,91034.0
2017-01-20 15:00:00,62.49,62.63,62.39,62.39,141234.0,50.4922,50.6053,50.4114,50.4114,141234.0
2017-01-20 15:30:00,62.4,62.61,62.37,62.57,349458.0,50.4195,50.5892,50.3952,50.5568,349458.0
2017-01-23 09:30:00,62.5,62.5,61.75,61.77,214691.0,50.5003,50.5003,49.8943,49.9104,214691.0
2017-01-23 10:00:00,61.76,62.02,61.66,61.72,112044.0,49.9024,50.1124,49.8216,49.87,112044.0
2017-01-23 10:30:00,61.75,61.97,61.72,61.77,109575.0,49.8943,50.072,49.87,49.9104,109575.0
2017-01-23 11:00:00,61.78,61.81,61.66,61.68,129914.0,49.9185,49.9428,49.8216,49.8377,129914.0
2017-01-23 11:30:00,61.71,61.73,61.54,61.62,53576.0,49.862,49.8781,49.7246,49.7892,53576.0
2017-01-23 12:00:00,61.65,61.85,61.64,61.8,83127.0,49.8135,49.9751,49.8054,49.9347,83127.0
2017-01-23 12:30:00,61.8,61.95,61.79,61.88,42379.0,49.9347,50.0559,49.9266,49.9993,42379.0
2017-01-23 13:00:00,61.89,62.01,61.88,61.93,54688.0,50.0074,50.1044,49.9993,50.0397,54688.0
2017-01-23 13:30:00,61.93,61.99,61.74,61.74,65607.0,50.0397,50.0882,49.8862,49.8862,65607.0
2017-01-23 14:00:00,61.75,61.86,61.75,61.81,68793.0,49.8943,49.9832,49.8943,49.9428,68793.0
2017-01-23 14:30:00,61.81,61.91,61.78,61.8,82963.0,49.9428,50.0236,49.9185,49.9347,82963.0
2017-01-23 15:00:00,61.8,61.83,61.66,61.72,106954.0,49.9347,49.9589,49.8216,49.87,106954.0
2017-01-23 15:30:00,61.72,61.84,61.69,61.76,245071.0,49.87,49.967,49.8458,49.9024,245071.0
2017-01-24 09:30:00,61.92,62.44,61.55,62.24,134355.0,50.0316,50.4518,49.7327,50.2902,134355.0
2017-01-24 10:00:00,62.25,62.51,62.1,62.45,167184.0,50.2983,50.5084,50.1771,50.4599,167184.0
2017-01-24 10:30:00,62.45,62.5,62.21,62.25,118937.0,50.4599,50.5003,50.266,50.2983,118937.0
2017-01-24 11:00:00,62.26,62.31,62.04,62.15,113670.0,50.3064,50.3468,50.1286,50.2175,113670.0
2017-01-24 11:30:00,62.15,62.41,62.13,62.29,76932.0,50.2175,50.4276,50.2013,50.3306,76932.0
2017-01-24 12:00:00,62.28,62.34,62.21,62.34,55357.0,50.3225,50.371,50.266,50.371,55357.0
2017-01-24 12:30:00,62.35,62.35,62.14,62.16,53776.0,50.3791,50.3791,50.2094,50.2256,53776.0
2017-01-24 13:00:00,62.16,62.26,62.11,62.14,76659.0,50.2256,50.3064,50.1852,50.2094,76659.0
2017-01-24 13:30:00,62.15,62.3,62.12,62.2,64656.0,50.2175,50.3387,50.1932,50.2579,64656.0
2017-01-24 14:00:00,62.19,62.29,62.18,62.25,87675.0,50.2498,50.3306,50.2417,50.2983,87675.0
2017-01-24 14:30:00,62.24,62.37,62.23,62.25,69724.0,50.2902,50.3952,50.2821,50.2983,69724.0
2017-01-24 15:00:00,62.25,62.47,62.24,62.44,116018.0,50.2983,50.476,50.2902,50.4518,116018.0
2017-01-24 15:30:00,62.43,62.48,62.32,62.37,295663.0,50.4437,50.4841,50.3548,50.3952,295663.0
2017-01-25 09:30:00,62.51,62.68,62.31,62.53,128376.0,50.5084,50.6457,50.3468,50.5245,128376.0
2017-01-25 10:00:00,62.55,62.75,62.48,62.64,80864.0,50.5407,50.7023,50.4841,50.6134,80864.0
2017-01-25 10:30:00,62.67,62.71,62.51,62.51,67472.0,50.6377,50.67,50.5084,50.5084,67472.0
2017-01-25 11:00:00,62.54,62.6,62.44,62.46,73064.0,50.5326,50.5811,50.4518,50.468,73064.0
2017-01-25 11:30:00,62.45,62.55,62.36,62.41,82376.0,50.4599,50.5407,50.3872,50.4276,82376.0
2017-01-25 12:00:00,62.42,62.54,62.4,62.49,75082.0,50.4356,50.5326,50.4195,50.4922,75082.0
2017-01-25 12:30:00,62.49,62.64,62.44,62.62,62225.0,50.4922,50.6134,50.4518,50.5972,62225.0
2017-01-25 13:00:00,62.61,62.69,62.52,62.68,44034.0,50.5892,50.6538,50.5164,50.6457,44034.0
2017-01-25 13:30:00,62.69,62.78,62.66,62.77,45634.0,50.6538,50.7265,50.6296,50.7185,45634.0
2017-01-25 14:00:00,62.77,62.83,62.68,62.8,59836.0,50.7185,50.7669,50.6457,50.7427,59836.0
2017-01-25 14:30:00,62.79,62.79,62.61,62.63,50408.0,50.7346,50.7346,50.5892,50.6053,50408.0
2017-01-25 15:00:00,62.62,62.64,62.38,62.56,205899.0,50.5972,50.6134,50.4033,50.5488,205899.0
2017-01-25 15:30:00,62.55,62.67,62.48,62.63,293143.0,50.5407,50.6377,50.4841,50.6053,293143.0
2017-01-26 09:30:00,62.65,62.66,62.07,62.19,166609.0,50.6215,50.6296,50.1528,50.2498,166609.0
2017-01-26 10:00:00,62.2,62.39,62.18,62.22,157065.0,50.2579,50.4114,50.2417,50.274,157065.0
2017-01-26 10:30:00,62.22,62.34,62.07,62.14,101767.0,50.274,50.371,50.1528,50.2094,101767.0
2017-01-26 11:00:00,62.15,62.22,62.03,62.04,79197.0,50.2175,50.274,50.1205,50.1286,79197.0
2017-01-26 11:30:00,62.05,62.14,61.94,62.03,64519.0,50.1367,50.2094,50.0478,50.1205,64519.0
2017-01-26 12:00:00,62.04,62.19,62.04,62.08,77028.0,50.1286,50.2498,50.1286,50.1609,77028.0
2017-01-26 12:30:00,62.08,62.21,62.03,62.21,73096.0,50.1609,50.266,50.1205,50.266,73096.0
2017-01-26 13:00:00,62.2,62.23,62.06,62.11,78815.0,50.2579,50.2821,50.1448,50.1852,78815.0
2017-01-26 13:30:00,62.1,62.17,62.09,62.1,55269.0,50.1771,50.2336,50.169,50.1771,55269.0
2017-01-26 14:00:00,62.11,62.14,61.9,61.92,91166.0,50.1852,50.2094,50.0155,50.0316,91166.0
2017-01-26 14:30:00,61.93,61.94,61.74,61.81,116263.0,50.0397,50.0478,49.8862,49.9428,116263.0
2017-01-26 15:00:00,61.82,61.85,61.72,61.74,181199.0,49.9508,49.9751,49.87,49.8862,181199.0
2017-01-26 15:30:00,61.75,61.81,61.67,61.69,503789.0,49.8943,49.9428,49.8296,49.8458,503789.0
2017-01-27 09:30:00,61.72,62.3,61.48,62.13,127321.0,49.87,50.3387,49.6761,50.2013,127321.0
2017-01-27 10:00:00,62.16,62.25,62.01,62.2,83779.0,50.2256,50.2983,50.1044,50.2579,83779.0
2017-01-27 10:30:00,62.22,62.38,62.14,62.35,61790.0,50.274,50.4033,50.2094,50.3791,61790.0
2017-01-27 11:00:00,62.33,62.48,62.32,62.32,62267.0,50.3629,50.4841,50.3548,50.3548,62267.0
2017-01-27 11:30:00,62.31,62.37,62.25,62.35,51183.0,50.3468,50.3952,50.2983,50.3791,51183.0
2017-01-27 12:00:00,62.35,62.63,62.34,62.63,77412.0,50.3791,50.6053,50.371,50.6053,77412.0
2017-01-27 12:30:00,62.62,62.63,62.51,62.6,40910.0,50.5972,50.6053,50.5084,50.5811,40910.0
2017-01-27 13:00:00,62.6,62.63,62.57,62.58,44829.0,50.5811,50.6053,50.5568,50.5649,44829.0
2017-01-27 13:30:00,62.59,62.63,62.52,62.54,56745.0,50.573,50.6053,50.5164,50.5326,56745.0
2017-01-27 14:00:00,62.53,62.72,62.51,62.72,57416.0,50.5245,50.6781,50.5084,50.6781,57416.0
2017-01-27 14:30:00,62.73,62.73,62.5,62.61,49776.0,50.6861,50.6861,50.5003,50.5892,49776.0
2017-01-27 15:00:00,62.62,62.72,62.6,62.65,94110.0,50.5972,50.6781,50.5811,50.6215,94110.0
2017-01-27 15:30:00,62.65,62.8,62.58,62.76,242568.0,50.6215,50.7427,50.5649,50.7104,242568.0
2017-01-30 09:30:00,62.57,62.82,62.05,62.13,114974.0,50.5568,50.7589,50.1367,50.2013,114974.0
2017-01-30 10:00:00,62.13,62.55,62.13,62.55,91015.0,50.2013,50.5407,50.2013,50.5407,91015.0
2017-01-30 10:30:00,62.53,62.57,62.42,62.52,75385.0,50.5245,50.5568,50.4356,50.5164,75385.0
2017-01-30 11:00:00,62.5,62.56,62.26,62.31,89938.0,50.5003,50.5488,50.3064,50.3468,89938.0
2017-01-30 11:30:00,62.3,62.33,62.08,62.16,70664.0,50.3387,50.3629,50.1609,50.2256,70664.0
2017-01-30 12:00:00,62.16,62.29,62.12,62.24,88462.0,50.2256,50.3306,50.1932,50.2902,88462.0
2017-01-30 12:30:00,62.24,62.3,62.19,62.3,41074.0,50.2902,50.3387,50.2498,50.3387,41074.0
2017-01-30 13:00:00,62.29,62.46,62.29,62.46,70060.0,50.3306,50.468,50.3306,50.468,70060.0
2017-01-30 13:30:00,62.46,62.59,62.4,62.57,49069.0,50.468,50.573,50.4195,50.5568,49069.0
2017-01-30 14:00:00,62.57,62.8,62.56,62.79,51360.0,50.5568,50.7427,50.5488,50.7346,51360.0
2017-01-30 14:30:00,62.79,62.8,62.66,62.7,76717.0,50.7346,50.7427,50.6296,50.6619,76717.0
2017-01-30 15:00:00,62.71,62.72,62.45,62.48,75652.0,50.67,50.6781,50.4599,50.4841,75652.0
2017-01-30 15:30:00,62.48,62.65,62.42,62.55,249789.0,50.4841,50.6215,50.4356,50.5407,249789.0
2017-01-31 09:30:00,62.62,62.99,62.33,62.41,141683.0,50.5972,50.8962,50.3629,50.4276,141683.0
2017-01-31 10:00:00,62.39,62.62,62.28,62.29,73217.0,50.4114,50.5972,50.3225,50.3306,73217.0
2017-01-31 10:30:00,62.3,62.62,62.21,62.33,127111.0,50.3387,50.5972,50.266,50.3629,127111.0
2017-01-31 11:00:00,62.33,62.43,62.27,62.31,64812.0,50.3629,50.4437,50.3144,50.3468,64812.0
2017-01-31 11:30:00,62.32,62.59,62.3,62.43,68576.0,50.3548,50.573,50.3387,50.4437,68576.0
2017-01-31 12:00:00,62.45,62.76,62.44,62.73,95666.0,50.4599,50.7104,50.4518,50.6861,95666.0
2017-01-31 12:30:00,62.73,62.8,62.63,62.78,96338.0,50.6861,50.7427,50.6053,50.7265,96338.0
2017-01-31 13:00:00,62.76,62.78,62.65,62.7,57388.0,50.7104,50.7265,50.6215,50.6619,57388.0
2017-01-31 13:30:00,62.71,62.75,62.63,62.75,39161.0,50.67,50.7023,50.6053,50.7023,39161.0
2017-01-31 14:00:00,62.75,62.87,62.7,62.79,81334.0,50.7023,50.7993,50.6619,50.7346,81334.0
2017-01-31 14:30:00,62.79,62.81,62.68,62.71,117963.0,50.7346,50.7508,50.6457,50.67,117963.0
2017-01-31 15:00:00,62.71,62.81,62.69,62.77,131540.0,50.67,50.7508,50.6538,50.7185,131540.0
2017-01-31 15:30:00,62.78,62.85,62.72,62.8,355055.0,50.7265,50.7831,50.6781,50.7427,355055.0
2017-02-01 09:30:00,62.56,63.2,62.28,63.15,193535.0,50.5488,51.0659,50.3225,51.0255,193535.0
2017-02-01 10:00:00,63.15,63.78,63.14,63.77,242737.0,51.0255,51.5345,51.0174,51.5265,242737.0
2017-02-01 10:30:00,63.76,63.76,63.14,63.2,255384.0,51.5184,51.5184,51.0174,51.0659,255384.0
2017-02-01 11:00:00,63.22,63.4,63.2,63.31,107318.0,51.0821,51.2275,51.0659,51.1548,107318.0
2017-02-01 11:30:00,63.3,63.48,63.27,63.43,125166.0,51.1467,51.2921,51.1225,51.2517,125166.0
2017-02-01 12:00:00,63.43,63.54,63.36,63.54,78077.0,51.2517,51.3406,51.1952,51.3406,78077.0
2017-02-01 12:30:00,63.54,63.54,63.39,63.52,70550.0,51.3406,51.3406,51.2194,51.3245,70550.0
2017-02-01 13:00:00,63.5,63.73,63.49,63.6,84087.0,51.3083,51.4941,51.3002,51.3891,84087.0
2017-02-01 13:30:00,63.61,63.7,63.52,63.69,147569.0,51.3972,51.4699,51.3245,51.4618,147569.0
2017-02-01 14:00:00,63.66,64.15,63.56,64.06,141112.0,51.4376,51.8335,51.3568,51.7608,141112.0
2017-02-01 14:30:00,64.05,64.07,63.87,64.02,139197.0,51.7527,51.7689,51.6073,51.7285,139197.0
2017-02-01 15:00:00,64.01,64.54,63.99,64.52,239565.0,51.7204,52.1486,51.7042,52.1325,239565.0
2017-02-01 15:30:00,64.53,64.54,64.26,64.3,527279.0,52.1405,52.1486,51.9224,51.9547,527279.0
2017-02-02 09:30:00,64.3,64.7,64.02,64.67,140064.0,51.9547,52.2779,51.7285,52.2537,140064.0
2017-02-02 10:00:00,64.66,64.67,64.44,64.62,158226.0,52.2456,52.2537,52.0678,52.2133,158226.0
2017-02-02 10:30:00,64.64,65.08,64.63,65.05,141283.0,52.2294,52.5849,52.2213,52.5607,141283.0
2017-02-02 11:00:00,65.05,65.15,64.83,64.9,162966.0,52.5607,52.6415,52.3829,52.4395,162966.0
2017-02-02 11:30:00,64.88,64.9,64.68,64.8,94818.0,52.4233,52.4395,52.2617,52.3587,94818.0
2017-02-02 12:00:00,64.81,64.98,64.8,64.89,97190.0,52.3668,52.5041,52.3587,52.4314,97190.0
2017-02-02 12:30:00,64.89,65.24,64.89,65.15,150454.0,52.4314,52.7142,52.4314,52.6415,150454.0
2017-02-02 13:00:00,65.16,65.26,65.15,65.17,151638.0,52.6496,52.7304,52.6415,52.6577,151638.0
2017-02-02 13:30:00,65.16,65.28,65.14,65.19,226703.0,52.6496,52.7465,52.6334,52.6738,226703.0
2017-02-02 14:00:00,65.19,65.27,65.15,65.23,173750.0,52.6738,52.7385,52.6415,52.7061,173750.0
2017-02-02 14:30:00,65.23,65.55,65.19,65.49,183064.0,52.7061,52.9647,52.6738,52.9162,183064.0
2017-02-02 15:00:00,65.48,65.5,65.36,65.42,369173.0,52.9081,52.9243,52.8112,52.8597,369173.0
2017-02-02 15:30:00,65.42,65.46,65.15,65.19,534126.0,52.8597,52.892,52.6415,52.6738,534126.0
2017-02-03 09:30:00,65.54,65.8,64.94,64.95,224393.0,52.9566,53.1667,52.4718,52.4799,224393.0
2017-02-03 10:00:00,64.97,65.49,64.97,65.47,255401.0,52.4961,52.9162,52.4961,52.9001,255401.0
2017-02-03 10:30:00,65.46,65.99,65.43,65.9,239713.0,52.892,53.3202,52.8677,53.2475,239713.0
2017-02-03 11:00:00,65.9,65.93,65.61,65.8,250055.0,53.2475,53.2717,53.0132,53.1667,250055.0
2017-02-03 11:30:00,65.81,66.05,65.75,65.99,144224.0,53.1748,53.3687,53.1263,53.3202,144224.0
2017-02-03 12:00:00,65.99,66.03,65.76,66.03,179120.0,53.3202,53.3525,53.1344,53.3525,179120.0
2017-02-03 12:30:00,66.04,66.09,65.72,65.77,159242.0,53.3606,53.401,53.1021,53.1425,159242.0
2017-02-03 13:00:00,65.76,65.92,65.64,65.64,152363.0,53.1344,53.2637,53.0374,53.0374,152363.0
2017-02-03 13:30:00,65.64,65.72,65.51,65.53,223288.0,53.0374,53.1021,52.9324,52.9485,223288.0
2017-02-03 14:00:00,65.54,65.94,65.54,65.87,186440.0,52.9566,53.2798,52.9566,53.2233,186440.0
2017-02-03 14:30:00,65.88,65.94,65.69,65.7,282110.0,53.2313,53.2798,53.0778,53.0859,282110.0
2017-02-03 15:00:00,65.69,65.76,65.55,65.55,280475.0,53.0778,53.1344,52.9647,52.9647,280475.0
2017-02-03 15:30:00,65.55,65.7,65.32,65.38,772963.0,52.9647,53.0859,52.7789,52.8273,772963.0
2017-02-06 09:30:00,67.01,67.14,63.22,64.89,2087947.0,54.1444,54.2494,51.0821,52.4314,2087947.0
2017-02-06 10:00:00,64.99,65.18,64.27,64.63,629797.0,52.5122,52.6657,51.9305,52.2213,629797.0
2017-02-06 10:30:00,64.61,64.95,64.0,64.21,383751.0,52.2052,52.4799,51.7123,51.882,383751.0
2017-02-06 11:00:00,64.21,64.55,63.9,64.11,259124.0,51.882,52.1567,51.6315,51.8012,259124.0
2017-02-06 11:30:00,64.13,64.31,63.95,64.0,340582.0,51.8173,51.9628,51.6719,51.7123,340582.0
2017-02-06 12:00:00,64.01,64.03,63.34,63.44,460580.0,51.7204,51.7365,51.179,51.2598,460580.0
2017-02-06 12:30:00,63.38,63.47,62.83,62.96,416526.0,51.2113,51.2841,50.7669,50.872,416526.0
2017-02-06 13:00:00,62.98,63.17,62.87,62.95,261832.0,50.8881,51.0417,50.7993,50.8639,261832.0
2017-02-06 13:30:00,62.96,63.0,62.71,62.76,504343.0,50.872,50.9043,50.67,50.7104,504343.0
2017-02-06 14:00:00,62.77,62.78,62.1,62.35,699186.0,50.7185,50.7265,50.1771,50.3791,699186.0
2017-02-06 14:30:00,62.35,62.98,62.32,62.95,676455.0,50.3791,50.8881,50.3548,50.8639,676455.0
2017-02-06 15:00:00,62.96,63.31,62.91,63.3,493894.0,50.872,51.1548,50.8316,51.1467,493894.0
2017-02-06 15:30:00,63.3,63.45,63.0,63.14,844783.0,51.1467,51.2679,50.9043,51.0174,844783.0
2017-02-07 09:30:00,63.41,66.28,63.15,66.03,1070085.0,51.2356,53.5545,51.0255,53.3525,1070085.0
2017-02-07 10:00:00,66.03,66.28,65.54,66.01,687304.0,53.3525,53.5545,52.9566,53.3364,687304.0
2017-02-07 10:30:00,66.0,66.06,65.61,65.67,428573.0,53.3283,53.3768,53.0132,53.0617,428573.0
2017-02-07 11:00:00,65.68,65.76,64.69,64.82,450214.0,53.0697,53.1344,52.2698,52.3749,450214.0
2017-02-07 11:30:00,64.83,65.07,64.66,64.85,326485.0,52.3829,52.5769,52.2456,52.3991,326485.0
2017-02-07 12:00:00,64.85,64.98,64.36,64.44,222261.0,52.3991,52.5041,52.0032,52.0678,222261.0
2017-02-07 12:30:00,64.44,64.51,64.25,64.34,252447.0,52.0678,52.1244,51.9143,51.987,252447.0
2017-02-07 13:00:00,64.34,64.63,64.25,64.29,251526.0,51.987,52.2213,51.9143,51.9466,251526.0
2017-02-07 13:30:00,64.3,64.44,64.12,64.19,210986.0,51.9547,52.0678,51.8093,51.8658,210986.0
2017-02-07 14:00:00,64.22,64.52,64.21,64.49,321178.0,51.8901,52.1325,51.882,52.1082,321178.0
2017-02-07 14:30:00,64.49,64.94,64.47,64.89,206273.0,52.1082,52.4718,52.0921,52.4314,206273.0
2017-02-07 15:00:00,64.88,64.94,64.7,64.85,224718.0,52.4233,52.4718,52.2779,52.3991,224718.0
2017-02-07 15:30:00,64.83,64.84,64.43,64.64,657561.0,52.3829,52.391,52.0597,52.2294,657561.0
2017-02-08 09:30:00,64.58,65.02,64.47,64.97,444413.0,52.1809,52.5365,52.0921,52.4961,444413.0
2017-02-08 10:00:00,64.96,65.14,64.64,65.13,269880.0,52.488,52.6334,52.2294,52.6253,269880.0
2017-02-08 10:30:00,65.13,65.2,64.85,64.88,200576.0,52.6253,52.6819,52.3991,52.4233,200576.0
2017-02-08 11:00:00,64.89,65.08,64.79,64.96,147992.0,52.4314,52.5849,52.3506,52.488,147992.0
2017-02-08 11:30:00,64.96,64.96,64.67,64.73,150018.0,52.488,52.488,52.2537,52.3021,150018.0
2017-02-08 12:00:00,64.74,64.76,64.52,64.58,196067.0,52.3102,52.3264,52.1325,52.1809,196067.0
2017-02-08 12:30:00,64.58,64.75,64.44,64.74,96509.0,52.1809,52.3183,52.0678,52.3102,96509.0
2017-02-08 13:00:00,64.72,64.77,64.66,64.73,127278.0,52.2941,52.3345,52.2456,52.3021,127278.0
2017-02-08 13:30:00,64.73,65.03,64.69,65.0,126224.0,52.3021,52.5445,52.2698,52.5203,126224.0
2017-02-08 14:00:00,65.0,65.04,64.91,64.91,82736.0,52.5203,52.5526,52.4476,52.4476,82736.0
2017-02-08 14:30:00,64.91,65.06,64.9,65.04,109762.0,52.4476,52.5688,52.4395,52.5526,109762.0
2017-02-08 15:00:00,65.04,65.21,65.01,65.18,188908.0,52.5526,52.69,52.5284,52.6657,188908.0
2017-02-08 15:30:00,65.18,65.21,65.02,65.06,504962.0,52.6657,52.69,52.5365,52.5688,504962.0
2017-02-09 09:30:00,64.78,65.6,64.74,65.49,193288.0,52.3425,53.0051,52.3102,52.9162,193288.0
2017-02-09 10:00:00,65.51,65.78,65.5,65.67,218703.0,52.9324,53.1505,52.9243,53.0617,218703.0
2017-02-09 10:30:00,65.67,65.77,65.45,65.77,149516.0,53.0617,53.1425,52.8839,53.1425,149516.0
2017-02-09 11:00:00,65.76,65.94,65.63,65.87,164033.0,53.1344,53.2798,53.0293,53.2233,164033.0
2017-02-09 11:30:00,65.86,65.88,65.65,65.75,122433.0,53.2152,53.2313,53.0455,53.1263,122433.0
2017-02-09 12:00:00,65.75,65.9,65.71,65.78,88630.0,53.1263,53.2475,53.094,53.1505,88630.0
2017-02-09 12:30:00,65.78,65.79,65.6,65.63,84822.0,53.1505,53.1586,53.0051,53.0293,84822.0
2017-02-09 13:00:00,65.63,65.68,65.49,65.57,70264.0,53.0293,53.0697,52.9162,52.9809,70264.0
2017-02-09 13:30:00,65.57,65.64,65.46,65.62,165695.0,52.9809,53.0374,52.892,53.0213,165695.0
2017-02-09 14:00:00,65.63,65.76,65.58,65.67,104497.0,53.0293,53.1344,52.9889,53.0617,104497.0
2017-02-09 14:30:00,65.67,65.8,65.61,65.61,107159.0,53.0617,53.1667,53.0132,53.0132,107159.0
2017-02-09 15:00:00,65.62,65.71,65.57,65.58,131348.0,53.0213,53.094,52.9809,52.9889,131348.0
2017-02-09 15:30:00,65.58,65.64,65.39,65.4,513312.0,52.9889,53.0374,52.8354,52.8435,513312.0
2017-02-10 09:30:00,65.48,65.49,64.92,65.16,231107.0,52.9081,52.9162,52.4557,52.6496,231107.0
2017-02-10 10:00:00,65.18,65.35,64.99,65.3,166424.0,52.6657,52.8031,52.5122,52.7627,166424.0
2017-02-10 10:30:00,65.3,65.32,64.89,64.89,163239.0,52.7627,52.7789,52.4314,52.4314,163239.0
2017-02-10 11:00:00,64.9,64.91,64.75,64.82,140704.0,52.4395,52.4476,52.3183,52.3749,140704.0
2017-02-10 11:30:00,64.82,65.02,64.78,64.93,103383.0,52.3749,52.5365,52.3425,52.4637,103383.0
2017-02-10 12:00:00,64.93,65.08,64.91,65.06,84220.0,52.4637,52.5849,52.4476,52.5688,84220.0
2017-02-10 12:30:00,65.06,65.13,65.0,65.04,130293.0,52.5688,52.6253,52.5203,52.5526,130293.0
2017-02-10 13:00:00,65.04,65.14,64.96,64.97,91191.0,52.5526,52.6334,52.488,52.4961,91191.0
2017-02-10 13:30:00,64.98,65.0,64.88,64.91,88679.0,52.5041,52.5203,52.4233,52.4476,88679.0
2017-02-10 14:00:00,64.9,65.07,64.9,65.05,95420.0,52.4395,52.5769,52.4395,52.5607,95420.0
2017-02-10 14:30:00,65.04,65.09,64.94,64.99,113324.0,52.5526,52.593,52.4718,52.5122,113324.0
2017-02-10 15:00:00,64.99,65.05,64.93,64.95,183616.0,52.5122,52.5607,52.4637,52.4799,183616.0
2017-02-10 15:30:00,64.95,65.22,64.95,65.07,459784.0,52.4799,52.6981,52.4799,52.5769,459784.0
2017-02-13 09:30:00,65.28,65.47,65.0,65.32,158736.0,52.7465,52.9001,52.5203,52.7789,158736.0
2017-02-13 10:00:00,65.34,65.41,65.1,65.38,112521.0,52.795,52.8516,52.6011,52.8273,112521.0
2017-02-13 10:30:00,65.37,65.37,65.05,65.05,100961.0,52.8193,52.8193,52.5607,52.5607,100961.0
2017-02-13 11:00:00,65.04,65.31,65.04,65.18,101592.0,52.5526,52.7708,52.5526,52.6657,101592.0
2017-02-13 11:30:00,65.18,65.4,65.18,65.38,65442.0,52.6657,52.8435,52.6657,52.8273,65442.0
2017-02-13 12:00:00,65.39,65.43,65.36,65.39,61712.0,52.8354,52.8677,52.8112,52.8354,61712.0
2017-02-13 12:30:00,65.38,65.39,65.24,65.3,65399.0,52.8273,52.8354,52.7142,52.7627,65399.0
2017-02-13 13:00:00,65.3,65.36,65.21,65.29,91053.0,52.7627,52.8112,52.69,52.7546,91053.0
2017-02-13 13:30:00,65.31,65.33,65.26,65.27,39800.0,52.7708,52.7869,52.7304,52.7385,39800.0
2017-02-13 14:00:00,65.27,65.36,65.26,65.3,79937.0,52.7385,52.8112,52.7304,52.7627,79937.0
2017-02-13 14:30:00,65.3,65.34,65.26,65.29,70436.0,52.7627,52.795,52.7304,52.7546,70436.0
2017-02-13 15:00:00,65.28,65.36,65.28,65.35,97999.0,52.7465,52.8112,52.7465,52.8031,97999.0
2017-02-13 15:30:00,65.35,65.44,65.26,65.29,330456.0,52.8031,52.8758,52.7304,52.7546,330456.0
2017-02-14 09:30:00,65.0,65.18,64.69,64.94,208852.0,52.5203,52.6657,52.2698,52.4718,208852.0
2017-02-14 10:00:00,64.92,65.46,64.88,65.32,126777.0,52.4557,52.892,52.4233,52.7789,126777.0
2017-02-14 10:30:00,65.31,65.32,64.88,64.89,96443.0,52.7708,52.7789,52.4233,52.4314,96443.0
2017-02-14 11:00:00,64.89,64.98,64.81,64.86,87181.0,52.4314,52.5041,52.3668,52.4072,87181.0
2017-02-14 11:30:00,64.87,65.16,64.85,65.11,97071.0,52.4153,52.6496,52.3991,52.6092,97071.0
2017-02-14 12:00:00,65.13,65.15,64.94,65.04,92719.0,52.6253,52.6415,52.4718,52.5526,92719.0
2017-02-14 12:30:00,65.03,65.19,65.03,65.16,58247.0,52.5445,52.6738,52.5445,52.6496,58247.0
2017-02-14 13:00:00,65.16,65.21,65.03,65.07,65052.0,52.6496,52.69,52.5445,52.5769,65052.0
2017-02-14 13:30:00,65.08,65.26,65.05,65.24,51653.0,52.5849,52.7304,52.5607,52.7142,51653.0
2017-02-14 14:00:00,65.23,65.28,65.11,65.16,83665.0,52.7061,52.7465,52.6092,52.6496,83665.0
2017-02-14 14:30:00,65.16,65.21,65.04,65.06,101685.0,52.6496,52.69,52.5526,52.5688,101685.0
2017-02-14 15:00:00,65.06,65.22,65.02,65.2,173716.0,52.5688,52.6981,52.5365,52.6819,173716.0
2017-02-14 15:30:00,65.2,65.29,64.99,65.02,369435.0,52.6819,52.7546,52.5122,52.5365,369435.0
2017-02-15 09:30:00,65.01,65.4,64.84,65.27,246177.0,52.5284,52.8435,52.391,52.7385,246177.0
2017-02-15 10:00:00,65.28,65.33,64.87,64.88,163878.0,52.7465,52.7869,52.4153,52.4233,163878.0
2017-02-15 10:30:00,64.88,65.17,64.81,65.1,133564.0,52.4233,52.6577,52.3668,52.6011,133564.0
2017-02-15 11:00:00,65.1,65.24,65.06,65.12,104680.0,52.6011,52.7142,52.5688,52.6173,104680.0
2017-02-15 11:30:00,65.13,65.16,64.9,65.01,123110.0,52.6253,52.6496,52.4395,52.5284,123110.0
2017-02-15 12:00:00,65.02,65.16,65.01,65.07,89907.0,52.5365,52.6496,52.5284,52.5769,89907.0
2017-02-15 12:30:00,65.07,65.15,65.06,65.11,92562.0,52.5769,52.6415,52.5688,52.6092,92562.0
2017-02-15 13:00:00,65.1,65.15,65.02,65.1,89064.0,52.6011,52.6415,52.5365,52.6011,89064.0
2017-02-15 13:30:00,65.11,65.27,65.1,65.2,67359.0,52.6092,52.7385,52.6011,52.6819,67359.0
2017-02-15 14:00:00,65.19,65.35,65.16,65.25,142421.0,52.6738,52.8031,52.6496,52.7223,142421.0
2017-02-15 14:30:00,65.25,65.37,65.22,65.3,170372.0,52.7223,52.8193,52.6981,52.7627,170372.0
2017-02-15 15:00:00,65.31,65.43,65.26,65.31,187991.0,52.7708,52.8677,52.7304,52.7708,187991.0
2017-02-15 15:30:00,65.31,65.37,65.27,65.32,326442.0,52.7708,52.8193,52.7385,52.7789,326442.0
2017-02-16 09:30:00,65.24,65.36,64.16,64.17,228452.0,52.7142,52.8112,51.8416,51.8497,228452.0
2017-02-16 10:00:00,64.17,64.3,63.85,64.2,282095.0,51.8497,51.9547,51.5911,51.8739,282095.0
2017-02-16 10:30:00,64.22,64.38,64.11,64.12,187235.0,51.8901,52.0193,51.8012,51.8093,187235.0
2017-02-16 11:00:00,64.13,64.43,64.12,64.42,276743.0,51.8173,52.0597,51.8093,52.0517,276743.0
2017-02-16 11:30:00,64.43,64.7,64.26,64.64,134668.0,52.0597,52.2779,51.9224,52.2294,134668.0
2017-02-16 12:00:00,64.64,64.78,64.55,64.76,92750.0,52.2294,52.3425,52.1567,52.3264,92750.0
2017-02-16 12:30:00,64.77,64.86,64.66,64.84,112508.0,52.3345,52.4072,52.2456,52.391,112508.0
2017-02-16 13:00:00,64.84,64.9,64.66,64.75,110854.0,52.391,52.4395,52.2456,52.3183,110854.0
2017-02-16 13:30:00,64.75,64.76,64.6,64.71,92064.0,52.3183,52.3264,52.1971,52.286,92064.0
2017-02-16 14:00:00,64.72,64.75,64.49,64.57,100864.0,52.2941,52.3183,52.1082,52.1729,100864.0
2017-02-16 14:30:00,64.57,64.82,64.55,64.8,142795.0,52.1729,52.3749,52.1567,52.3587,142795.0
2017-02-16 15:00:00,64.79,64.83,64.66,64.66,235475.0,52.3506,52.3829,52.2456,52.2456,235475.0
2017-02-16 15:30:00,64.67,65.06,64.66,64.9,515040.0,52.2537,52.5688,52.2456,52.4395,515040.0
2017-02-17 09:30:00,64.71,65.12,64.28,64.44,312911.0,52.286,52.6173,51.9385,52.0678,312911.0
2017-02-17 10:00:00,64.46,64.59,64.3,64.59,156310.0,52.084,52.189,51.9547,52.189,156310.0
2017-02-17 10:30:00,64.58,65.12,64.54,65.12,355773.0,52.1809,52.6173,52.1486,52.6173,355773.0
2017-02-17 11:00:00,65.12,65.12,64.91,65.09,259108.0,52.6173,52.6173,52.4476,52.593,259108.0
2017-02-17 11:30:00,65.1,65.11,64.96,65.0,158877.0,52.6011,52.6092,52.488,52.5203,158877.0
2017-02-17 12:00:00,65.0,65.04,64.86,64.91,185765.0,52.5203,52.5526,52.4072,52.4476,185765.0
2017-02-17 12:30:00,64.91,64.98,64.7,64.7,109940.0,52.4476,52.5041,52.2779,52.2779,109940.0
2017-02-17 13:00:00,64.71,64.8,64.69,64.8,108538.0,52.286,52.3587,52.2698,52.3587,108538.0
2017-02-17 13:30:00,64.8,65.09,64.79,65.07,84894.0,52.3587,52.593,52.3506,52.5769,84894.0
2017-02-17 14:00:00,65.06,65.18,64.98,65.16,187249.0,52.5688,52.6657,52.5041,52.6496,187249.0
2017-02-17 14:30:00,65.14,65.24,65.11,65.17,94762.0,52.6334,52.7142,52.6092,52.6577,94762.0
2017-02-17 15:00:00,65.17,65.4,65.17,65.34,157861.0,52.6577,52.8435,52.6577,52.795,157861.0
2017-02-17 15:30:00,65.34,65.35,65.13,65.24,256984.0,52.795,52.8031,52.6253,52.7142,256984.0
2017-02-21 09:30:00,65.37,65.87,65.19,65.46,399377.0,52.8193,53.2233,52.6738,52.892,399377.0
2017-02-21 10:00:00,65.51,65.67,65.05,65.08,403453.0,52.9324,53.0617,52.5607,52.5849,403453.0
2017-02-21 10:30:00,65.05,65.05,64.49,64.56,922696.0,52.5607,52.5607,52.1082,52.1648,922696.0
2017-02-21 11:00:00,64.56,64.95,64.47,64.47,408784.0,52.1648,52.4799,52.0921,52.0921,408784.0
2017-02-21 11:30:00,64.46,64.48,63.97,64.28,376583.0,52.084,52.1001,51.6881,51.9385,376583.0
2017-02-21 12:00:00,64.27,64.38,64.15,64.23,240089.0,51.9305,52.0193,51.8335,51.8981,240089.0
2017-02-21 12:30:00,64.22,64.25,64.07,64.11,150250.0,51.8901,51.9143,51.7689,51.8012,150250.0
2017-02-21 13:00:00,64.11,64.15,63.88,63.98,264950.0,51.8012,51.8335,51.6153,51.6961,264950.0
2017-02-21 13:30:00,63.97,63.98,63.8,63.83,171385.0,51.6881,51.6961,51.5507,51.5749,171385.0
2017-02-21 14:00:00,63.85,63.89,63.62,63.67,213888.0,51.5911,51.6234,51.4053,51.4457,213888.0
2017-02-21 14:30:00,63.67,63.69,63.4,63.43,473210.0,51.4457,51.4618,51.2275,51.2517,473210.0
2017-02-21 15:00:00,63.43,63.74,63.42,63.62,529948.0,51.2517,51.5022,51.2437,51.4053,529948.0
2017-02-21 15:30:00,63.62,63.65,63.16,63.28,1064615.0,51.4053,51.4295,51.0336,51.1305,1064615.0
2017-02-22 09:30:00,63.35,64.01,63.21,63.32,403472.0,51.1871,51.7204,51.074,51.1629,403472.0
2017-02-22 10:00:00,63.28,63.45,63.16,63.29,255974.0,51.1305,51.2679,51.0336,51.1386,255974.0
2017-02-22 10:30:00,63.29,63.39,62.95,62.99,246521.0,51.1386,51.2194,50.8639,50.8962,246521.0
2017-02-22 11:00:00,62.98,63.23,62.88,62.95,337136.0,50.8881,51.0901,50.8073,50.8639,337136.0
2017-02-22 11:30:00,62.95,62.96,62.64,62.78,371105.0,50.8639,50.872,50.6134,50.7265,371105.0
2017-02-22 12:00:00,62.77,63.04,62.76,62.89,181260.0,50.7185,50.9366,50.7104,50.8154,181260.0
2017-02-22 12:30:00,62.9,63.1,62.8,63.03,149094.0,50.8235,50.9851,50.7427,50.9285,149094.0
2017-02-22 13:00:00,63.04,63.18,63.04,63.07,156442.0,50.9366,51.0497,50.9366,50.9609,156442.0
2017-02-22 13:30:00,63.09,63.14,62.93,63.03,109640.0,50.977,51.0174,50.8477,50.9285,109640.0
2017-02-22 14:00:00,63.03,63.08,62.84,63.07,145929.0,50.9285,50.9689,50.775,50.9609,145929.0
2017-02-22 14:30:00,63.07,63.31,63.04,63.29,198360.0,50.9609,51.1548,50.9366,51.1386,198360.0
2017-02-22 15:00:00,63.28,63.37,63.25,63.34,309220.0,51.1305,51.2033,51.1063,51.179,309220.0
2017-02-22 15:30:00,63.34,63.34,63.15,63.19,608954.0,51.179,51.179,51.0255,51.0578,608954.0
2017-02-23 09:30:00,63.26,63.59,62.81,62.91,202527.0,51.1144,51.381,50.7508,50.8316,202527.0
2017-02-23 10:00:00,62.95,63.28,62.8,62.92,339891.0,50.8639,51.1305,50.7427,50.8397,339891.0
2017-02-23 10:30:00,62.9,62.95,62.53,62.67,161223.0,50.8235,50.8639,50.5245,50.6377,161223.0
2017-02-23 11:00:00,62.67,62.77,62.49,62.68,146337.0,50.6377,50.7185,50.4922,50.6457,146337.0
2017-02-23 11:30:00,62.65,62.98,62.63,62.96,65026.0,50.6215,50.8881,50.6053,50.872,65026.0
2017-02-23 12:00:00,62.97,63.13,62.92,63.06,131984.0,50.8801,51.0093,50.8397,50.9528,131984.0
2017-02-23 12:30:00,63.06,63.13,62.98,63.13,103490.0,50.9528,51.0093,50.8881,51.0093,103490.0
2017-02-23 13:00:00,63.13,63.26,63.08,63.1,102309.0,51.0093,51.1144,50.9689,50.9851,102309.0
2017-02-23 13:30:00,63.11,63.21,63.06,63.2,78455.0,50.9932,51.074,50.9528,51.0659,78455.0
2017-02-23 14:00:00,63.22,63.22,63.06,63.1,107971.0,51.0821,51.0821,50.9528,50.9851,107971.0
2017-02-23 14:30:00,63.09,63.15,62.98,63.0,121658.0,50.977,51.0255,50.8881,50.9043,121658.0
2017-02-23 15:00:00,63.0,63.07,62.97,62.97,142451.0,50.9043,50.9609,50.8801,50.8801,142451.0
2017-02-23 15:30:00,62.96,63.02,62.71,62.81,374094.0,50.872,50.9205,50.67,50.7508,374094.0
2017-02-24 09:30:00,62.44,63.25,62.44,62.71,154859.0,50.4518,51.1063,50.4518,50.67,154859.0
2017-02-24 10:00:00,62.72,62.85,62.44,62.49,179630.0,50.6781,50.7831,50.4518,50.4922,179630.0
2017-02-24 10:30:00,62.48,62.83,62.48,62.8,111841.0,50.4841,50.7669,50.4841,50.7427,111841.0
2017-02-24 11:00:00,62.79,62.83,62.66,62.74,94499.0,50.7346,50.7669,50.6296,50.6942,94499.0
2017-02-24 11:30:00,62.74,62.76,62.56,62.58,108045.0,50.6942,50.7104,50.5488,50.5649,108045.0
2017-02-24 12:00:00,62.58,62.69,62.51,62.57,195892.0,50.5649,50.6538,50.5084,50.5568,195892.0
2017-02-24 12:30:00,62.57,62.58,62.44,62.45,121510.0,50.5568,50.5649,50.4518,50.4599,121510.0
2017-02-24 13:00:00,62.45,62.46,62.26,62.29,251483.0,50.4599,50.468,50.3064,50.3306,251483.0
2017-02-24 13:30:00,62.29,62.35,62.15,62.17,137767.0,50.3306,50.3791,50.2175,50.2336,137767.0
2017-02-24 14:00:00,62.18,62.3,62.17,62.25,139907.0,50.2417,50.3387,50.2336,50.2983,139907.0
2017-02-24 14:30:00,62.26,62.31,62.12,62.15,203794.0,50.3064,50.3468,50.1932,50.2175,203794.0
2017-02-24 15:00:00,62.15,62.34,62.14,62.34,270386.0,50.2175,50.371,50.2094,50.371,270386.0
2017-02-24 15:30:00,62.33,62.7,62.33,62.68,511475.0,50.3629,50.6619,50.3629,50.6457,511475.0
2017-02-27 09:30:00,62.63,62.82,62.19,62.35,294180.0,50.7879,50.942,50.4311,50.5609,294180.0
2017-02-27 10:00:00,62.37,62.43,62.21,62.4,307588.0,50.5771,50.6257,50.4473,50.6014,307588.0
2017-02-27 10:30:00,62.38,62.43,62.17,62.24,192859.0,50.5852,50.6257,50.4149,50.4717,192859.0
2017-02-27 11:00:00,62.23,62.39,62.23,62.27,133089.0,50.4636,50.5933,50.4636,50.496,133089.0
2017-02-27 11:30:00,62.27,62.29,62.02,62.12,189788.0,50.496,50.5122,50.2933,50.3743,189788.0
2017-02-27 12:00:00,62.1,62.24,62.03,62.14,219700.0,50.3581,50.4717,50.3014,50.3906,219700.0
2017-02-27 12:30:00,62.14,62.3,62.13,62.28,156576.0,50.3906,50.5203,50.3825,50.5041,156576.0
2017-02-27 13:00:00,62.28,62.29,62.24,62.27,70972.0,50.5041,50.5122,50.4717,50.496,70972.0
2017-02-27 13:30:00,62.27,62.52,62.16,62.52,143580.0,50.496,50.6987,50.4068,50.6987,143580.0
2017-02-27 14:00:00,62.52,62.52,62.35,62.47,75744.0,50.6987,50.6987,50.5609,50.6582,75744.0
2017-02-27 14:30:00,62.47,62.54,62.35,62.5,122907.0,50.6582,50.7149,50.5609,50.6825,122907.0
2017-02-27 15:00:00,62.49,62.54,62.39,62.47,238583.0,50.6744,50.7149,50.5933,50.6582,238583.0
2017-02-27 15:30:00,62.46,62.47,62.28,62.37,360555.0,50.6501,50.6582,50.5041,50.5771,360555.0
2017-02-28 09:30:00,62.2,62.8,62.2,62.8,155786.0,50.4392,50.9258,50.4392,50.9258,155786.0
2017-02-28 10:00:00,62.76,62.93,62.57,62.65,163077.0,50.8933,51.0312,50.7393,50.8041,163077.0
2017-02-28 10:30:00,62.65,62.68,62.34,62.35,120521.0,50.8041,50.8285,50.5528,50.5609,120521.0
2017-02-28 11:00:00,62.35,62.4,62.28,62.34,108601.0,50.5609,50.6014,50.5041,50.5528,108601.0
2017-02-28 11:30:00,62.34,62.42,62.2,62.26,83000.0,50.5528,50.6176,50.4392,50.4879,83000.0
2017-02-28 12:00:00,62.27,62.35,62.2,62.22,95503.0,50.496,50.5609,50.4392,50.4554,95503.0
2017-02-28 12:30:00,62.22,62.5,62.16,62.49,82980.0,50.4554,50.6825,50.4068,50.6744,82980.0
2017-02-28 13:00:00,62.49,62.73,62.46,62.62,195552.0,50.6744,50.869,50.6501,50.7798,195552.0
2017-02-28 13:30:00,62.61,62.75,62.61,62.7,94233.0,50.7717,50.8852,50.7717,50.8447,94233.0
2017-02-28 14:00:00,62.7,62.74,62.52,62.53,122001.0,50.8447,50.8771,50.6987,50.7068,122001.0
2017-02-28 14:30:00,62.53,62.55,62.44,62.46,115835.0,50.7068,50.723,50.6338,50.6501,115835.0
2017-02-28 15:00:00,62.46,62.5,62.31,62.32,223480.0,50.6501,50.6825,50.5284,50.5365,223480.0
2017-02-28 15:30:00,62.31,62.62,62.29,62.56,492551.0,50.5284,50.7798,50.5122,50.7312,492551.0
2017-03-01 09:30:00,62.63,63.38,62.6,63.28,379028.0,50.7879,51.3961,50.7636,51.315,379028.0
2017-03-01 10:00:00,63.3,63.46,63.26,63.37,216597.0,51.3312,51.461,51.2988,51.388,216597.0
2017-03-01 10:30:00,63.36,63.47,63.35,63.45,148262.0,51.3799,51.4691,51.3718,51.4529,148262.0
2017-03-01 11:00:00,63.45,63.59,63.37,63.56,408263.0,51.4529,51.5664,51.388,51.5421,408263.0
2017-03-01 11:30:00,63.57,63.64,63.47,63.58,174090.0,51.5502,51.6069,51.4691,51.5583,174090.0
2017-03-01 12:00:00,63.58,63.68,63.56,63.6,103546.0,51.5583,51.6394,51.5421,51.5745,103546.0
2017-03-01 12:30:00,63.6,63.69,63.56,63.66,44519.0,51.5745,51.6475,51.5421,51.6232,44519.0
2017-03-01 13:00:00,63.66,63.82,63.66,63.81,200458.0,51.6232,51.7529,51.6232,51.7448,200458.0
2017-03-01 13:30:00,63.81,63.91,63.74,63.9,86941.0,51.7448,51.8259,51.688,51.8178,86941.0
2017-03-01 14:00:00,63.9,64.2,63.89,64.13,215024.0,51.8178,52.0611,51.8097,52.0043,215024.0
2017-03-01 14:30:00,64.14,64.16,63.99,64.14,155388.0,52.0124,52.0286,51.8908,52.0124,155388.0
2017-03-01 15:00:00,64.14,64.32,64.08,64.13,391709.0,52.0124,52.1584,51.9638,52.0043,391709.0
2017-03-01 15:30:00,64.12,64.21,64.06,64.2,708801.0,51.9962,52.0692,51.9475,52.0611,708801.0
2017-03-02 09:30:00,64.36,64.36,63.43,63.43,146799.0,52.1908,52.1908,51.4367,51.4367,146799.0
2017-03-02 10:00:00,63.42,63.58,63.16,63.18,159268.0,51.4285,51.5583,51.2177,51.2339,159268.0
2017-03-02 10:30:00,63.2,63.34,63.2,63.24,120605.0,51.2501,51.3637,51.2501,51.2826,120605.0
2017-03-02 11:00:00,63.25,63.3,63.11,63.26,104941.0,51.2907,51.3312,51.1772,51.2988,104941.0
2017-03-02 11:30:00,63.27,63.27,63.05,63.19,93654.0,51.3069,51.3069,51.1285,51.242,93654.0
2017-03-02 12:00:00,63.19,63.31,63.09,63.27,181732.0,51.242,51.3393,51.1609,51.3069,181732.0
2017-03-02 12:30:00,63.26,63.54,63.24,63.5,115465.0,51.2988,51.5259,51.2826,51.4934,115465.0
2017-03-02 13:00:00,63.47,63.53,63.38,63.44,144059.0,51.4691,51.5177,51.3961,51.4448,144059.0
2017-03-02 13:30:00,63.43,63.51,63.41,63.49,156308.0,51.4367,51.5015,51.4204,51.4853,156308.0
2017-03-02 14:00:00,63.49,63.57,63.46,63.56,98687.0,51.4853,51.5502,51.461,51.5421,98687.0
2017-03-02 14:30:00,63.55,63.59,63.49,63.54,123631.0,51.534,51.5664,51.4853,51.5259,123631.0
2017-03-02 15:00:00,63.54,63.58,63.34,63.35,139803.0,51.5259,51.5583,51.3637,51.3718,139803.0
2017-03-02 15:30:00,63.36,63.37,63.03,63.1,527839.0,51.3799,51.388,51.1123,51.1691,527839.0
2017-03-03 09:30:00,63.08,63.37,62.89,62.94,139773.0,51.1528,51.388,50.9988,51.0393,139773.0
2017-03-03 10:00:00,62.93,62.95,62.71,62.86,100743.0,51.0312,51.0474,50.8528,50.9744,100743.0
2017-03-03 10:30:00,62.86,63.02,62.79,62.96,142624.0,50.9744,51.1042,50.9177,51.0555,142624.0
2017-03-03 11:00:00,62.94,63.14,62.89,63.12,102721.0,51.0393,51.2015,50.9988,51.1853,102721.0
2017-03-03 11:30:00,63.12,63.34,63.12,63.34,108895.0,51.1853,51.3637,51.1853,51.3637,108895.0
2017-03-03 12:00:00,63.34,63.34,63.11,63.16,79563.0,51.3637,51.3637,51.1772,51.2177,79563.0
2017-03-03 12:30:00,63.19,63.41,63.15,63.41,122166.0,51.242,51.4204,51.2096,51.4204,122166.0
2017-03-03 13:00:00,63.39,63.45,63.24,63.34,107914.0,51.4042,51.4529,51.2826,51.3637,107914.0
2017-03-03 13:30:00,63.35,63.38,63.26,63.29,82692.0,51.3718,51.3961,51.2988,51.3231,82692.0
2017-03-03 14:00:00,63.3,63.35,63.17,63.27,150685.0,51.3312,51.3718,51.2258,51.3069,150685.0
2017-03-03 14:30:00,63.28,63.4,63.26,63.37,74775.0,51.315,51.4123,51.2988,51.388,74775.0
2017-03-03 15:00:00,63.38,63.46,63.29,63.4,147306.0,51.3961,51.461,51.3231,51.4123,147306.0
2017-03-03 15:30:00,63.4,63.64,63.38,63.6,508392.0,51.4123,51.6069,51.3961,51.5745,508392.0
2017-03-06 09:30:00,61.68,62.09,61.11,61.37,960473.0,50.0175,50.35,49.5553,49.7662,960473.0
2017-03-06 10:00:00,61.35,61.67,61.01,61.05,526888.0,49.7499,50.0094,49.4742,49.5067,526888.0
2017-03-06 10:30:00,61.04,61.35,61.01,61.31,338359.0,49.4986,49.7499,49.4742,49.7175,338359.0
2017-03-06 11:00:00,61.3,61.49,61.23,61.44,240247.0,49.7094,49.8635,49.6526,49.8229,240247.0
2017-03-06 11:30:00,61.43,61.51,61.38,61.47,122660.0,49.8148,49.8797,49.7743,49.8473,122660.0
2017-03-06 12:00:00,61.46,61.7,61.46,61.67,169808.0,49.8391,50.0338,49.8391,50.0094,169808.0
2017-03-06 12:30:00,61.67,61.8,61.67,61.75,196209.0,50.0094,50.1149,50.0094,50.0743,196209.0
2017-03-06 13:00:00,61.74,62.11,61.73,62.07,162266.0,50.0662,50.3662,50.0581,50.3338,162266.0
2017-03-06 13:30:00,62.07,62.2,61.98,62.19,155949.0,50.3338,50.4392,50.2608,50.4311,155949.0
2017-03-06 14:00:00,62.2,62.3,62.11,62.27,177519.0,50.4392,50.5203,50.3662,50.496,177519.0
2017-03-06 14:30:00,62.27,62.29,61.99,62.03,373953.0,50.496,50.5122,50.2689,50.3014,373953.0
2017-03-06 15:00:00,62.04,62.21,62.0,62.21,264444.0,50.3095,50.4473,50.277,50.4473,264444.0
2017-03-06 15:30:00,62.2,62.25,61.96,62.0,597180.0,50.4392,50.4798,50.2446,50.277,597180.0
2017-03-07 09:30:00,61.84,62.5,61.76,62.44,325050.0,50.1473,50.6825,50.0824,50.6338,325050.0
2017-03-07 10:00:00,62.45,62.49,62.29,62.4,225317.0,50.642,50.6744,50.5122,50.6014,225317.0
2017-03-07 10:30:00,62.4,62.49,62.35,62.4,184083.0,50.6014,50.6744,50.5609,50.6014,184083.0
2017-03-07 11:00:00,62.4,62.56,62.16,62.16,188699.0,50.6014,50.7312,50.4068,50.4068,188699.0
2017-03-07 11:30:00,62.15,62.26,62.07,62.18,156560.0,50.3987,50.4879,50.3338,50.423,156560.0
2017-03-07 12:00:00,62.18,62.23,62.08,62.1,167006.0,50.423,50.4636,50.3419,50.3581,167006.0
2017-03-07 12:30:00,62.1,62.24,62.08,62.24,102009.0,50.3581,50.4717,50.3419,50.4717,102009.0
2017-03-07 13:00:00,62.22,62.24,62.13,62.16,119370.0,50.4554,50.4717,50.3825,50.4068,119370.0
2017-03-07 13:30:00,62.16,62.18,62.0,62.01,67870.0,50.4068,50.423,50.277,50.2851,67870.0
2017-03-07 14:00:00,62.01,62.05,61.82,61.85,173548.0,50.2851,50.3176,50.1311,50.1554,173548.0
2017-03-07 14:30:00,61.86,62.0,61.77,61.92,126308.0,50.1635,50.277,50.0905,50.2122,126308.0
2017-03-07 15:00:00,61.93,61.95,61.78,61.79,110501.0,50.2203,50.2365,50.0986,50.1067,110501.0
2017-03-07 15:30:00,61.79,62.01,61.78,61.89,574349.0,50.1067,50.2851,50.0986,50.1878,574349.0
2017-03-08 09:30:00,62.02,62.59,61.9,62.59,207865.0,50.2933,50.7555,50.1959,50.7555,207865.0
2017-03-08 10:00:00,62.58,62.8,62.39,62.51,304879.0,50.7474,50.9258,50.5933,50.6906,304879.0
2017-03-08 10:30:00,62.51,62.55,62.03,62.11,228038.0,50.6906,50.723,50.3014,50.3662,228038.0
2017-03-08 11:00:00,62.11,62.18,61.89,61.95,153617.0,50.3662,50.423,50.1878,50.2365,153617.0
2017-03-08 11:30:00,61.94,62.11,61.88,61.89,128635.0,50.2284,50.3662,50.1797,50.1878,128635.0
2017-03-08 12:00:00,61.9,62.03,61.87,62.03,104465.0,50.1959,50.3014,50.1716,50.3014,104465.0
2017-03-08 12:30:00,62.02,62.07,61.9,62.04,61545.0,50.2933,50.3338,50.1959,50.3095,61545.0
2017-03-08 13:00:00,62.04,62.1,61.96,62.08,194484.0,50.3095,50.3581,50.2446,50.3419,194484.0
2017-03-08 13:30:00,62.1,62.1,61.98,62.0,68116.0,50.3581,50.3581,50.2608,50.277,68116.0
2017-03-08 14:00:00,61.99,61.99,61.76,61.8,75980.0,50.2689,50.2689,50.0824,50.1149,75980.0
2017-03-08 14:30:00,61.8,61.9,61.7,61.83,85027.0,50.1149,50.1959,50.0338,50.1392,85027.0
2017-03-08 15:00:00,61.84,61.91,61.81,61.87,114442.0,50.1473,50.2041,50.123,50.1716,114442.0
2017-03-08 15:30:00,61.87,62.02,61.77,61.93,478599.0,50.1716,50.2933,50.0905,50.2203,478599.0
2017-03-09 09:30:00,62.14,62.16,61.96,62.06,103582.0,50.3906,50.4068,50.2446,50.3257,103582.0
2017-03-09 10:00:00,62.07,62.17,62.02,62.13,87394.0,50.3338,50.4149,50.2933,50.3825,87394.0
2017-03-09 10:30:00,62.14,62.14,61.97,62.1,75111.0,50.3906,50.3906,50.2527,50.3581,75111.0
2017-03-09 11:00:00,62.1,62.14,62.02,62.11,54588.0,50.3581,50.3906,50.2933,50.3662,54588.0
2017-03-09 11:30:00,62.11,62.14,62.05,62.06,61280.0,50.3662,50.3906,50.3176,50.3257,61280.0
2017-03-09 12:00:00,62.08,62.15,62.07,62.11,51482.0,50.3419,50.3987,50.3338,50.3662,51482.0
2017-03-09 12:30:00,62.1,62.2,62.08,62.2,56728.0,50.3581,50.4392,50.3419,50.4392,56728.0
2017-03-09 13:00:00,62.2,62.23,62.03,62.06,126706.0,50.4392,50.4636,50.3014,50.3257,126706.0
2017-03-09 13:30:00,62.06,62.12,61.94,62.07,33767.0,50.3257,50.3743,50.2284,50.3338,33767.0
2017-03-09 14:00:00,62.07,62.09,61.94,62.03,49135.0,50.3338,50.35,50.2284,50.3014,49135.0
2017-03-09 14:30:00,62.0,62.12,61.98,62.09,63288.0,50.277,50.3743,50.2608,50.35,63288.0
2017-03-09 15:00:00,62.1,62.23,62.06,62.22,177478.0,50.3581,50.4636,50.3257,50.4554,177478.0
2017-03-09 15:30:00,62.22,62.39,62.22,62.29,247386.0,50.4554,50.5933,50.4554,50.5122,247386.0
2017-03-10 09:30:00,62.39,63.47,62.39,63.45,281990.0,50.5933,51.4691,50.5933,51.4529,281990.0
2017-03-10 10:00:00,63.45,63.5,63.05,63.31,218867.0,51.4529,51.4934,51.1285,51.3393,218867.0
2017-03-10 10:30:00,63.3,63.49,63.16,63.17,142776.0,51.3312,51.4853,51.2177,51.2258,142776.0
2017-03-10 11:00:00,63.16,63.47,63.14,63.34,124126.0,51.2177,51.4691,51.2015,51.3637,124126.0
2017-03-10 11:30:00,63.33,63.57,63.29,63.41,99303.0,51.3556,51.5502,51.3231,51.4204,99303.0
2017-03-10 12:00:00,63.42,63.44,63.3,63.32,87965.0,51.4285,51.4448,51.3312,51.3475,87965.0
2017-03-10 12:30:00,63.31,63.37,63.27,63.36,56184.0,51.3393,51.388,51.3069,51.3799,56184.0
2017-03-10 13:00:00,63.37,63.38,63.21,63.26,87837.0,51.388,51.3961,51.2583,51.2988,87837.0
2017-03-10 13:30:00,63.26,63.4,63.23,63.34,72030.0,51.2988,51.4123,51.2745,51.3637,72030.0
2017-03-10 14:00:00,63.32,63.4,63.27,63.39,131059.0,51.3475,51.4123,51.3069,51.4042,131059.0
2017-03-10 14:30:00,63.4,63.41,63.3,63.31,99382.0,51.4123,51.4204,51.3312,51.3393,99382.0
2017-03-10 15:00:00,63.32,63.55,63.32,63.55,265158.0,51.3475,51.534,51.3475,51.534,265158.0
2017-03-10 15:30:00,63.54,63.66,63.48,63.57,408049.0,51.5259,51.6232,51.4772,51.5502,408049.0
2017-03-13 09:30:00,63.69,63.91,63.53,63.83,130910.0,51.6475,51.8259,51.5177,51.761,130910.0
2017-03-13 10:00:00,63.82,63.92,63.7,63.85,172452.0,51.7529,51.834,51.6556,51.7772,172452.0
2017-03-13 10:30:00,63.84,63.93,63.68,63.84,163318.0,51.7691,51.8421,51.6394,51.7691,163318.0
2017-03-13 11:00:00,63.84,63.91,63.68,63.69,139035.0,51.7691,51.8259,51.6394,51.6475,139035.0
2017-03-13 11:30:00,63.7,63.91,63.65,63.86,119882.0,51.6556,51.8259,51.6151,51.7853,119882.0
2017-03-13 12:00:00,63.86,63.91,63.69,63.89,138588.0,51.7853,51.8259,51.6475,51.8097,138588.0
2017-03-13 12:30:00,63.9,63.91,63.83,63.89,79201.0,51.8178,51.8259,51.761,51.8097,79201.0
2017-03-13 13:00:00,63.89,63.9,63.53,63.56,529562.0,51.8097,51.8178,51.5177,51.5421,529562.0
2017-03-13 13:30:00,63.55,63.58,63.44,63.44,218758.0,51.534,51.5583,51.4448,51.4448,218758.0
2017-03-13 14:00:00,63.44,63.5,63.37,63.43,102181.0,51.4448,51.4934,51.388,51.4367,102181.0
2017-03-13 14:30:00,63.43,63.45,63.27,63.42,189586.0,51.4367,51.4529,51.3069,51.4285,189586.0
2017-03-13 15:00:00,63.42,63.48,63.34,63.48,233555.0,51.4285,51.4772,51.3637,51.4772,233555.0
2017-03-13 15:30:00,63.48,63.67,63.42,63.6,898571.0,51.4772,51.6313,51.4285,51.5745,898571.0
2017-03-14 09:30:00,63.61,63.73,62.67,62.94,191987.0,51.5826,51.6799,50.8204,51.0393,191987.0
2017-03-14 10:00:00,62.91,62.94,62.67,62.76,162311.0,51.015,51.0393,50.8204,50.8933,162311.0
2017-03-14 10:30:00,62.76,62.88,62.59,62.8,213035.0,50.8933,50.9906,50.7555,50.9258,213035.0
2017-03-14 11:00:00,62.81,62.82,62.63,62.75,113433.0,50.9339,50.942,50.7879,50.8852,113433.0
2017-03-14 11:30:00,62.76,62.82,62.67,62.69,94886.0,50.8933,50.942,50.8204,50.8366,94886.0
2017-03-14 12:00:00,62.7,62.71,62.56,62.67,87999.0,50.8447,50.8528,50.7312,50.8204,87999.0
2017-03-14 12:30:00,62.67,62.7,62.57,62.64,56950.0,50.8204,50.8447,50.7393,50.796,56950.0
2017-03-14 13:00:00,62.66,62.7,62.59,62.59,64450.0,50.8122,50.8447,50.7555,50.7555,64450.0
2017-03-14 13:30:00,62.59,62.62,62.55,62.57,79892.0,50.7555,50.7798,50.723,50.7393,79892.0
2017-03-14 14:00:00,62.56,62.59,62.41,62.43,114847.0,50.7312,50.7555,50.6095,50.6257,114847.0
2017-03-14 14:30:00,62.43,62.44,62.25,62.29,165381.0,50.6257,50.6338,50.4798,50.5122,165381.0
2017-03-14 15:00:00,62.29,62.58,62.29,62.58,78931.0,50.5122,50.7474,50.5122,50.7474,78931.0
2017-03-14 15:30:00,62.58,62.69,62.53,62.66,277497.0,50.7474,50.8366,50.7068,50.8122,277497.0
2017-03-15 09:30:00,62.89,63.08,62.67,62.84,79725.0,50.9988,51.1528,50.8204,50.9582,79725.0
2017-03-15 10:00:00,62.86,62.9,62.58,62.64,90487.0,50.9744,51.0069,50.7474,50.796,90487.0
2017-03-15 10:30:00,62.64,62.66,62.31,62.32,137066.0,50.796,50.8122,50.5284,50.5365,137066.0
2017-03-15 11:00:00,62.31,62.5,62.31,62.45,83251.0,50.5284,50.6825,50.5284,50.642,83251.0
2017-03-15 11:30:00,62.45,62.84,62.44,62.84,89543.0,50.642,50.9582,50.6338,50.9582,89543.0
2017-03-15 12:00:00,62.82,62.92,62.71,62.91,39580.0,50.942,51.0231,50.8528,51.015,39580.0
2017-03-15 12:30:00,62.91,63.11,62.87,63.08,89901.0,51.015,51.1772,50.9825,51.1528,89901.0
2017-03-15 13:00:00,63.07,63.17,63.04,63.13,41591.0,51.1447,51.2258,51.1204,51.1934,41591.0
2017-03-15 13:30:00,63.13,63.14,62.93,63.02,55135.0,51.1934,51.2015,51.0312,51.1042,55135.0
2017-03-15 14:00:00,63.02,63.42,63.02,63.31,88222.0,51.1042,51.4285,51.1042,51.3393,88222.0
2017-03-15 14:30:00,63.28,63.34,63.12,63.31,126820.0,51.315,51.3637,51.1853,51.3393,126820.0
2017-03-15 15:00:00,63.33,63.39,63.2,63.32,167366.0,51.3556,51.4042,51.2501,51.3475,167366.0
2017-03-15 15:30:00,63.32,63.46,63.09,63.11,380236.0,51.3475,51.461,51.1609,51.1772,380236.0
2017-03-16 09:30:00,62.9,62.9,61.65,62.03,316510.0,51.0069,51.0069,49.9932,50.3014,316510.0
2017-03-16 10:00:00,62.04,62.26,61.88,62.02,379909.0,50.3095,50.4879,50.1797,50.2933,379909.0
2017-03-16 10:30:00,62.03,62.12,61.71,61.78,318376.0,50.3014,50.3743,50.0419,50.0986,318376.0
2017-03-16 11:00:00,61.81,61.99,61.68,61.81,226292.0,50.123,50.2689,50.0175,50.123,226292.0
2017-03-16 11:30:00,61.82,61.86,61.3,61.43,437169.0,50.1311,50.1635,49.7094,49.8148,437169.0
2017-03-16 12:00:00,61.43,61.44,61.34,61.39,127449.0,49.8148,49.8229,49.7418,49.7824,127449.0
2017-03-16 12:30:00,61.4,61.4,61.21,61.32,230070.0,49.7905,49.7905,49.6364,49.7256,230070.0
2017-03-16 13:00:00,61.32,61.44,61.26,61.44,280525.0,49.7256,49.8229,49.677,49.8229,280525.0
2017-03-16 13:30:00,61.44,61.65,61.39,61.4,212426.0,49.8229,49.9932,49.7824,49.7905,212426.0
2017-03-16 14:00:00,61.4,61.84,61.4,61.8,138635.0,49.7905,50.1473,49.7905,50.1149,138635.0
2017-03-16 14:30:00,61.79,62.01,61.78,61.99,207563.0,50.1067,50.2851,50.0986,50.2689,207563.0
2017-03-16 15:00:00,61.99,61.99,61.8,61.86,217776.0,50.2689,50.2689,50.1149,50.1635,217776.0
2017-03-16 15:30:00,61.86,62.01,61.83,61.99,563016.0,50.1635,50.2851,50.1392,50.2689,563016.0
2017-03-17 09:30:00,62.06,62.28,61.65,61.69,449946.0,50.3257,50.5041,49.9932,50.0257,449946.0
2017-03-17 10:00:00,61.68,61.77,61.62,61.67,200514.0,50.0175,50.0905,49.9689,50.0094,200514.0
2017-03-17 10:30:00,61.66,61.82,61.62,61.74,164372.0,50.0013,50.1311,49.9689,50.0662,164372.0
2017-03-17 11:00:00,61.76,61.89,61.68,61.89,190048.0,50.0824,50.1878,50.0175,50.1878,190048.0
2017-03-17 11:30:00,61.89,61.94,61.8,61.8,174080.0,50.1878,50.2284,50.1149,50.1149,174080.0
2017-03-17 12:00:00,61.8,61.9,61.79,61.87,90104.0,50.1149,50.1959,50.1067,50.1716,90104.0
2017-03-17 12:30:00,61.87,61.92,61.81,61.81,108991.0,50.1716,50.2122,50.123,50.123,108991.0
2017-03-17 13:00:00,61.81,61.89,61.81,61.89,68714.0,50.123,50.1878,50.123,50.1878,68714.0
2017-03-17 13:30:00,61.9,61.94,61.82,61.83,98918.0,50.1959,50.2284,50.1311,50.1392,98918.0
2017-03-17 14:00:00,61.84,61.91,61.83,61.87,69190.0,50.1473,50.2041,50.1392,50.1716,69190.0
2017-03-17 14:30:00,61.88,61.93,61.83,61.84,115127.0,50.1797,50.2203,50.1392,50.1473,115127.0
2017-03-17 15:00:00,61.86,61.88,61.72,61.77,109306.0,50.1635,50.1797,50.05,50.0905,109306.0
2017-03-17 15:30:00,61.77,61.91,61.75,61.81,460625.0,50.0905,50.2041,50.0743,50.123,460625.0
2017-03-20 09:30:00,61.84,61.95,61.55,61.75,156628.0,50.1473,50.2365,49.9121,50.0743,156628.0
2017-03-20 10:00:00,61.75,61.8,61.64,61.68,148145.0,50.0743,50.1149,49.9851,50.0175,148145.0
2017-03-20 10:30:00,61.66,62.07,61.65,62.06,170283.0,50.0013,50.3338,49.9932,50.3257,170283.0
2017-03-20 11:00:00,62.06,62.16,62.02,62.04,97626.0,50.3257,50.4068,50.2933,50.3095,97626.0
2017-03-20 11:30:00,62.02,62.19,62.01,62.14,57513.0,50.2933,50.4311,50.2851,50.3906,57513.0
2017-03-20 12:00:00,62.15,62.15,61.97,62.04,52795.0,50.3987,50.3987,50.2527,50.3095,52795.0
2017-03-20 12:30:00,62.04,62.2,62.02,62.16,76859.0,50.3095,50.4392,50.2933,50.4068,76859.0
2017-03-20 13:00:00,62.14,62.18,62.07,62.18,48158.0,50.3906,50.423,50.3338,50.423,48158.0
2017-03-20 13:30:00,62.18,62.31,62.11,62.31,87749.0,50.423,50.5284,50.3662,50.5284,87749.0
2017-03-20 14:00:00,62.31,62.33,62.2,62.28,110195.0,50.5284,50.5446,50.4392,50.5041,110195.0
2017-03-20 14:30:00,62.29,62.39,62.2,62.36,197154.0,50.5122,50.5933,50.4392,50.569,197154.0
2017-03-20 15:00:00,62.36,62.48,62.34,62.46,211044.0,50.569,50.6663,50.5528,50.6501,211044.0
2017-03-20 15:30:00,62.45,62.47,62.34,62.36,292383.0,50.642,50.6582,50.5528,50.569,292383.0
2017-03-21 09:30:00,62.29,62.34,61.66,61.94,144706.0,50.5122,50.5528,50.0013,50.2284,144706.0
2017-03-21 10:00:00,61.92,61.99,61.63,61.71,86437.0,50.2122,50.2689,49.977,50.0419,86437.0
2017-03-21 10:30:00,61.68,61.96,61.56,61.95,156995.0,50.0175,50.2446,49.9202,50.2365,156995.0
2017-03-21 11:00:00,61.96,62.06,61.84,62.03,130672.0,50.2446,50.3257,50.1473,50.3014,130672.0
2017-03-21 11:30:00,62.04,62.19,62.0,62.04,68000.0,50.3095,50.4311,50.277,50.3095,68000.0
2017-03-21 12:00:00,62.01,62.03,61.83,61.92,85778.0,50.2851,50.3014,50.1392,50.2122,85778.0
2017-03-21 12:30:00,61.92,61.99,61.78,61.83,57343.0,50.2122,50.2689,50.0986,50.1392,57343.0
2017-03-21 13:00:00,61.84,61.88,61.65,61.82,76371.0,50.1473,50.1797,49.9932,50.1311,76371.0
2017-03-21 13:30:00,61.81,61.83,61.65,61.65,69527.0,50.123,50.1392,49.9932,49.9932,69527.0
2017-03-21 14:00:00,61.66,61.92,61.62,61.9,72237.0,50.0013,50.2122,49.9689,50.1959,72237.0
2017-03-21 14:30:00,61.9,62.07,61.88,62.05,119963.0,50.1959,50.3338,50.1797,50.3176,119963.0
2017-03-21 15:00:00,62.05,62.22,62.03,62.12,181884.0,50.3176,50.4554,50.3014,50.3743,181884.0
2017-03-21 15:30:00,62.11,62.32,61.98,62.25,734374.0,50.3662,50.5365,50.2608,50.4798,734374.0
2017-03-22 09:30:00,62.27,62.39,61.85,61.92,93218.0,50.496,50.5933,50.1554,50.2122,93218.0
2017-03-22 10:00:00,61.93,61.96,61.69,61.73,64118.0,50.2203,50.2446,50.0257,50.0581,64118.0
2017-03-22 10:30:00,61.73,62.05,61.69,62.0,228381.0,50.0581,50.3176,50.0257,50.277,228381.0
2017-03-22 11:00:00,62.0,62.47,61.99,62.41,89182.0,50.277,50.6582,50.2689,50.6095,89182.0
2017-03-22 11:30:00,62.4,62.64,62.38,62.57,154659.0,50.6014,50.796,50.5852,50.7393,154659.0
2017-03-22 12:00:00,62.58,62.69,62.55,62.69,93192.0,50.7474,50.8366,50.723,50.8366,93192.0
2017-03-22 12:30:00,62.7,62.76,62.58,62.66,119312.0,50.8447,50.8933,50.7474,50.8122,119312.0
2017-03-22 13:00:00,62.66,62.68,62.53,62.65,54811.0,50.8122,50.8285,50.7068,50.8041,54811.0
2017-03-22 13:30:00,62.64,62.65,62.5,62.52,69822.0,50.796,50.8041,50.6825,50.6987,69822.0
2017-03-22 14:00:00,62.52,62.68,62.51,62.59,76593.0,50.6987,50.8285,50.6906,50.7555,76593.0
2017-03-22 14:30:00,62.59,62.76,62.58,62.73,85035.0,50.7555,50.8933,50.7474,50.869,85035.0
2017-03-22 15:00:00,62.73,62.78,62.64,62.69,106478.0,50.869,50.9096,50.796,50.8366,106478.0
2017-03-22 15:30:00,62.68,62.82,62.63,62.73,416319.0,50.8285,50.942,50.7879,50.869,416319.0
2017-03-23 09:30:00,62.51,63.05,62.5,62.81,108516.0,50.6906,51.1285,50.6825,50.9339,108516.0
2017-03-23 10:00:00,62.82,62.88,62.7,62.76,86818.0,50.942,50.9906,50.8447,50.8933,86818.0
2017-03-23 10:30:00,62.72,62.9,62.71,62.84,153912.0,50.8609,51.0069,50.8528,50.9582,153912.0
2017-03-23 11:00:00,62.84,62.85,62.71,62.74,65441.0,50.9582,50.9663,50.8528,50.8771,65441.0
2017-03-23 11:30:00,62.75,62.87,62.75,62.82,61850.0,50.8852,50.9825,50.8852,50.942,61850.0
2017-03-23 12:00:00,62.82,62.87,62.69,62.81,40653.0,50.942,50.9825,50.8366,50.9339,40653.0
2017-03-23 12:30:00,62.83,62.89,62.79,62.8,54605.0,50.9501,50.9988,50.9177,50.9258,54605.0
2017-03-23 13:00:00,62.81,62.82,62.48,62.5,72021.0,50.9339,50.942,50.6663,50.6825,72021.0
2017-03-23 13:30:00,62.5,62.62,62.46,62.56,44283.0,50.6825,50.7798,50.6501,50.7312,44283.0
2017-03-23 14:00:00,62.55,62.58,62.49,62.49,48091.0,50.723,50.7474,50.6744,50.6744,48091.0
2017-03-23 14:30:00,62.48,62.57,62.43,62.5,41831.0,50.6663,50.7393,50.6257,50.6825,41831.0
2017-03-23 15:00:00,62.49,62.5,62.34,62.34,89218.0,50.6744,50.6825,50.5528,50.5528,89218.0
2017-03-23 15:30:00,62.35,62.44,62.23,62.34,290794.0,50.5609,50.6338,50.4636,50.5528,290794.0
2017-03-24 09:30:00,62.51,62.62,62.37,62.61,66435.0,50.6906,50.7798,50.5771,50.7717,66435.0
2017-03-24 10:00:00,62.61,62.79,62.41,62.47,132840.0,50.7717,50.9177,50.6095,50.6582,132840.0
2017-03-24 10:30:00,62.47,62.53,62.31,62.53,102420.0,50.6582,50.7068,50.5284,50.7068,102420.0
2017-03-24 11:00:00,62.54,62.56,62.43,62.51,77977.0,50.7149,50.7312,50.6257,50.6906,77977.0
2017-03-24 11:30:00,62.52,62.74,62.51,62.7,79343.0,50.6987,50.8771,50.6906,50.8447,79343.0
2017-03-24 12:00:00,62.69,62.69,62.5,62.6,72353.0,50.8366,50.8366,50.6825,50.7636,72353.0
2017-03-24 12:30:00,62.63,62.76,62.58,62.76,44031.0,50.7879,50.8933,50.7474,50.8933,44031.0
2017-03-24 13:00:00,62.76,62.78,62.65,62.71,64680.0,50.8933,50.9096,50.8041,50.8528,64680.0
2017-03-24 13:30:00,62.7,62.75,62.56,62.57,46654.0,50.8447,50.8852,50.7312,50.7393,46654.0
2017-03-24 14:00:00,62.58,62.64,62.54,62.63,53534.0,50.7474,50.796,50.7149,50.7879,53534.0
2017-03-24 14:30:00,62.63,62.63,62.41,62.45,61145.0,50.7879,50.7879,50.6095,50.642,61145.0
2017-03-24 15:00:00,62.46,62.51,62.39,62.49,145109.0,50.6501,50.6906,50.5933,50.6744,145109.0
2017-03-24 15:30:00,62.48,62.74,62.42,62.59,315884.0,50.6663,50.8771,50.6176,50.7555,315884.0
2017-03-27 09:30:00,62.09,62.87,62.0,62.72,154262.0,50.35,50.9825,50.277,50.8609,154262.0
2017-03-27 10:00:00,62.7,62.71,62.04,62.07,228828.0,50.8447,50.8528,50.3095,50.3338,228828.0
2017-03-27 10:30:00,62.07,62.23,61.93,62.18,245633.0,50.3338,50.4636,50.2203,50.423,245633.0
2017-03-27 11:00:00,62.18,62.22,62.06,62.09,176776.0,50.423,50.4554,50.3257,50.35,176776.0
2017-03-27 11:30:00,62.11,62.12,61.9,61.92,59016.0,50.3662,50.3743,50.1959,50.2122,59016.0
2017-03-27 12:00:00,61.92,61.98,61.79,61.79,72862.0,50.2122,50.2608,50.1067,50.1067,72862.0
2017-03-27 12:30:00,61.79,61.9,61.76,61.88,52001.0,50.1067,50.1959,50.0824,50.1797,52001.0
2017-03-27 13:00:00,61.86,61.93,61.81,61.83,60232.0,50.1635,50.2203,50.123,50.1392,60232.0
2017-03-27 13:30:00,61.83,61.9,61.79,61.85,45981.0,50.1392,50.1959,50.1067,50.1554,45981.0
2017-03-27 14:00:00,61.85,62.01,61.85,61.93,55043.0,50.1554,50.2851,50.1554,50.2203,55043.0
2017-03-27 14:30:00,61.93,62.05,61.91,62.05,51024.0,50.2203,50.3176,50.2041,50.3176,51024.0
2017-03-27 15:00:00,62.04,62.04,61.85,61.86,69508.0,50.3095,50.3095,50.1554,50.1635,69508.0
2017-03-27 15:30:00,61.87,61.92,61.73,61.84,283891.0,50.1716,50.2122,50.0581,50.1473,283891.0
2017-03-28 09:30:00,61.75,61.75,61.25,61.34,112126.0,50.0743,50.0743,49.6688,49.7418,112126.0
2017-03-28 10:00:00,61.41,61.55,61.32,61.53,93027.0,49.7986,49.9121,49.7256,49.8959,93027.0
2017-03-28 10:30:00,61.54,61.66,61.29,61.33,86984.0,49.904,50.0013,49.7013,49.7337,86984.0
2017-03-28 11:00:00,61.34,61.51,61.34,61.43,61738.0,49.7418,49.8797,49.7418,49.8148,61738.0
2017-03-28 11:30:00,61.44,61.68,61.39,61.65,75900.0,49.8229,50.0175,49.7824,49.9932,75900.0
2017-03-28 12:00:00,61.66,61.76,61.64,61.72,52327.0,50.0013,50.0824,49.9851,50.05,52327.0
2017-03-28 12:30:00,61.73,61.8,61.69,61.7,49954.0,50.0581,50.1149,50.0257,50.0338,49954.0
2017-03-28 13:00:00,61.7,61.79,61.7,61.77,73536.0,50.0338,50.1067,50.0338,50.0905,73536.0
2017-03-28 13:30:00,61.76,61.78,61.53,61.65,103208.0,50.0824,50.0986,49.8959,49.9932,103208.0
2017-03-28 14:00:00,61.65,61.91,61.64,61.91,54511.0,49.9932,50.2041,49.9851,50.2041,54511.0
2017-03-28 14:30:00,61.88,61.98,61.83,61.83,82113.0,50.1797,50.2608,50.1392,50.1392,82113.0
2017-03-28 15:00:00,61.83,61.85,61.74,61.8,150796.0,50.1392,50.1554,50.0662,50.1149,150796.0
2017-03-28 15:30:00,61.8,61.93,61.75,61.83,360224.0,50.1149,50.2203,50.0743,50.1392,360224.0
2017-03-29 09:30:00,61.88,62.21,61.8,62.13,93251.0,50.1797,50.4473,50.1149,50.3825,93251.0
2017-03-29 10:00:00,62.13,62.13,61.88,61.89,60218.0,50.3825,50.3825,50.1797,50.1878,60218.0
2017-03-29 10:30:00,61.88,61.95,61.86,61.94,64205.0,50.1797,50.2365,50.1635,50.2284,64205.0
2017-03-29 11:00:00,61.93,62.08,61.87,61.99,94476.0,50.2203,50.3419,50.1716,50.2689,94476.0
2017-03-29 11:30:00,61.99,62.0,61.83,61.85,50244.0,50.2689,50.277,50.1392,50.1554,50244.0
2017-03-29 12:00:00,61.85,61.85,61.72,61.73,54911.0,50.1554,50.1554,50.05,50.0581,54911.0
2017-03-29 12:30:00,61.73,61.74,61.61,61.69,78081.0,50.0581,50.0662,49.9608,50.0257,78081.0
2017-03-29 13:00:00,61.7,61.83,61.68,61.75,59033.0,50.0338,50.1392,50.0175,50.0743,59033.0
2017-03-29 13:30:00,61.74,61.81,61.67,61.8,58365.0,50.0662,50.123,50.0094,50.1149,58365.0
2017-03-29 14:00:00,61.79,61.84,61.7,61.79,128636.0,50.1067,50.1473,50.0338,50.1067,128636.0
2017-03-29 14:30:00,61.79,61.83,61.75,61.8,69769.0,50.1067,50.1392,50.0743,50.1149,69769.0
2017-03-29 15:00:00,61.81,61.85,61.78,61.82,88070.0,50.123,50.1554,50.0986,50.1311,88070.0
2017-03-29 15:30:00,61.82,61.94,61.78,61.88,420669.0,50.1311,50.2284,50.0986,50.1797,420669.0
2017-03-30 09:30:00,61.87,61.97,61.62,61.84,66985.0,50.1716,50.2527,49.9689,50.1473,66985.0
2017-03-30 10:00:00,61.81,61.85,61.66,61.69,65715.0,50.123,50.1554,50.0013,50.0257,65715.0
2017-03-30 10:30:00,61.7,62.07,61.69,61.99,77254.0,50.0338,50.3338,50.0257,50.2689,77254.0
2017-03-30 11:00:00,61.98,61.99,61.58,61.77,227268.0,50.2608,50.2689,49.9365,50.0905,227268.0
2017-03-30 11:30:00,61.77,61.87,61.72,61.83,101410.0,50.0905,50.1716,50.05,50.1392,101410.0
2017-03-30 12:00:00,61.84,61.86,61.64,61.68,51380.0,50.1473,50.1635,49.9851,50.0175,51380.0
2017-03-30 12:30:00,61.68,61.77,61.66,61.77,39036.0,50.0175,50.0905,50.0013,50.0905,39036.0
2017-03-30 13:00:00,61.78,61.79,61.65,61.72,52199.0,50.0986,50.1067,49.9932,50.05,52199.0
2017-03-30 13:30:00,61.72,61.81,61.64,61.79,42917.0,50.05,50.123,49.9851,50.1067,42917.0
2017-03-30 14:00:00,61.78,61.81,61.75,61.8,62910.0,50.0986,50.123,50.0743,50.1149,62910.0
2017-03-30 14:30:00,61.79,61.9,61.79,61.88,77515.0,50.1067,50.1959,50.1067,50.1797,77515.0
2017-03-30 15:00:00,61.88,61.88,61.66,61.74,117079.0,50.1797,50.1797,50.0013,50.0662,117079.0
2017-03-30 15:30:00,61.75,61.8,61.64,61.65,320775.0,50.0743,50.1149,49.9851,49.9932,320775.0
2017-03-31 09:30:00,61.63,61.9,61.57,61.78,119599.0,49.977,50.1959,49.9283,50.0986,119599.0
2017-03-31 10:00:00,61.76,61.98,61.63,61.66,129801.0,50.0824,50.2608,49.977,50.0013,129801.0
2017-03-31 10:30:00,61.67,61.74,61.65,61.71,53331.0,50.0094,50.0662,49.9932,50.0419,53331.0
2017-03-31 11:00:00,61.71,61.8,61.64,61.64,100694.0,50.0419,50.1149,49.9851,49.9851,100694.0
2017-03-31 11:30:00,61.64,61.73,61.6,61.73,62246.0,49.9851,50.0581,49.9527,50.0581,62246.0
2017-03-31 12:00:00,61.74,61.94,61.67,61.93,122350.0,50.0662,50.2284,50.0094,50.2203,122350.0
2017-03-31 12:30:00,61.91,61.95,61.87,61.89,65382.0,50.2041,50.2365,50.1716,50.1878,65382.0
2017-03-31 13:00:00,61.89,61.97,61.89,61.91,73161.0,50.1878,50.2527,50.1878,50.2041,73161.0
2017-03-31 13:30:00,61.92,62.0,61.9,61.95,124622.0,50.2122,50.277,50.1959,50.2365,124622.0
2017-03-31 14:00:00,61.95,62.02,61.91,62.0,91837.0,50.2365,50.2933,50.2041,50.277,91837.0
2017-03-31 14:30:00,62.0,62.1,62.0,62.05,149882.0,50.277,50.3581,50.277,50.3176,149882.0
2017-03-31 15:00:00,62.05,62.06,61.83,62.04,214060.0,50.3176,50.3257,50.1392,50.3095,214060.0
2017-03-31 15:30:00,62.05,62.07,61.7,61.71,502400.0,50.3176,50.3338,50.0338,50.0419,502400.0
2017-04-03 09:30:00,61.96,62.33,61.79,62.33,195166.0,50.2446,50.5446,50.1067,50.5446,195166.0
2017-04-03 10:00:00,62.33,62.35,61.99,62.09,65326.0,50.5446,50.5609,50.2689,50.35,65326.0
2017-04-03 10:30:00,62.11,62.2,62.05,62.07,69988.0,50.3662,50.4392,50.3176,50.3338,69988.0
2017-04-03 11:00:00,62.07,62.14,61.99,62.13,83022.0,50.3338,50.3906,50.2689,50.3825,83022.0
2017-04-03 11:30:00,62.13,62.15,61.93,61.96,73059.0,50.3825,50.3987,50.2203,50.2446,73059.0
2017-04-03 12:00:00,61.96,62.09,61.94,62.05,60692.0,50.2446,50.35,50.2284,50.3176,60692.0
2017-04-03 12:30:00,62.04,62.11,62.01,62.11,36053.0,50.3095,50.3662,50.2851,50.3662,36053.0
2017-04-03 13:00:00,62.11,62.17,62.04,62.05,58178.0,50.3662,50.4149,50.3095,50.3176,58178.0
2017-04-03 13:30:00,62.06,62.07,61.91,61.91,70596.0,50.3257,50.3338,50.2041,50.2041,70596.0
2017-04-03 14:00:00,61.91,61.92,61.71,61.73,49596.0,50.2041,50.2122,50.0419,50.0581,49596.0
2017-04-03 14:30:00,61.74,61.8,61.69,61.74,106317.0,50.0662,50.1149,50.0257,50.0662,106317.0
2017-04-03 15:00:00,61.73,61.91,61.73,61.86,89503.0,50.0581,50.2041,50.0581,50.1635,89503.0
2017-04-03 15:30:00,61.85,62.0,61.8,61.98,252463.0,50.1554,50.277,50.1149,50.2608,252463.0
2017-04-04 09:30:00,61.93,62.02,61.53,61.72,72312.0,50.2203,50.2933,49.8959,50.05,72312.0
2017-04-04 10:00:00,61.64,61.8,61.6,61.6,69489.0,49.9851,50.1149,49.9527,49.9527,69489.0
2017-04-04 10:30:00,61.59,61.84,61.5,61.62,234171.0,49.9446,50.1473,49.8716,49.9689,234171.0
2017-04-04 11:00:00,61.61,61.84,61.56,61.82,107943.0,49.9608,50.1473,49.9202,50.1311,107943.0
2017-04-04 11:30:00,61.82,61.83,61.66,61.68,59847.0,50.1311,50.1392,50.0013,50.0175,59847.0
2017-04-04 12:00:00,61.66,61.69,61.55,61.59,101914.0,50.0013,50.0257,49.9121,49.9446,101914.0
2017-04-04 12:30:00,61.6,61.63,61.56,61.62,23746.0,49.9527,49.977,49.9202,49.9689,23746.0
2017-04-04 13:00:00,61.62,61.72,61.55,61.72,61670.0,49.9689,50.05,49.9121,50.05,61670.0
2017-04-04 13:30:00,61.72,61.81,61.64,61.72,101459.0,50.05,50.123,49.9851,50.05,101459.0
2017-04-04 14:00:00,61.71,61.85,61.66,61.85,71535.0,50.0419,50.1554,50.0013,50.1554,71535.0
2017-04-04 14:30:00,61.85,61.99,61.83,61.94,74130.0,50.1554,50.2689,50.1392,50.2284,74130.0
2017-04-04 15:00:00,61.94,62.0,61.89,61.98,162576.0,50.2284,50.277,50.1878,50.2608,162576.0
2017-04-04 15:30:00,61.98,62.11,61.93,62.06,345326.0,50.2608,50.3662,50.2203,50.3257,345326.0
2017-04-05 09:30:00,62.08,62.26,61.76,62.2,302697.0,50.3419,50.4879,50.0824,50.4392,302697.0
2017-04-05 10:00:00,62.17,62.52,62.14,62.42,108494.0,50.4149,50.6987,50.3906,50.6176,108494.0
2017-04-05 10:30:00,62.41,62.47,62.39,62.42,73149.0,50.6095,50.6582,50.5933,50.6176,73149.0
2017-04-05 11:00:00,62.42,62.59,62.38,62.48,178043.0,50.6176,50.7555,50.5852,50.6663,178043.0
2017-04-05 11:30:00,62.47,62.55,62.39,62.39,53628.0,50.6582,50.723,50.5933,50.5933,53628.0
2017-04-05 12:00:00,62.39,62.41,62.25,62.38,82418.0,50.5933,50.6095,50.4798,50.5852,82418.0
2017-04-05 12:30:00,62.38,62.46,62.32,62.4,210848.0,50.5852,50.6501,50.5365,50.6014,210848.0
2017-04-05 13:00:00,62.39,62.49,62.37,62.43,144476.0,50.5933,50.6744,50.5771,50.6257,144476.0
2017-04-05 13:30:00,62.42,62.45,62.37,62.4,58153.0,50.6176,50.642,50.5771,50.6014,58153.0
2017-04-05 14:00:00,62.38,62.43,62.29,62.3,81510.0,50.5852,50.6257,50.5122,50.5203,81510.0
2017-04-05 14:30:00,62.32,62.33,62.12,62.18,71563.0,50.5365,50.5446,50.3743,50.423,71563.0
2017-04-05 15:00:00,62.18,62.22,61.8,61.82,127859.0,50.423,50.4554,50.1149,50.1311,127859.0
2017-04-05 15:30:00,61.83,62.06,61.72,61.94,313403.0,50.1392,50.3257,50.05,50.2284,313403.0
2017-04-06 09:30:00,61.91,62.18,61.78,62.14,77785.0,50.2041,50.423,50.0986,50.3906,77785.0
2017-04-06 10:00:00,62.14,62.22,62.08,62.17,86555.0,50.3906,50.4554,50.3419,50.4149,86555.0
2017-04-06 10:30:00,62.18,62.47,62.17,62.42,98635.0,50.423,50.6582,50.4149,50.6176,98635.0
2017-04-06 11:00:00,62.42,62.42,62.17,62.27,123945.0,50.6176,50.6176,50.4149,50.496,123945.0
2017-04-06 11:30:00,62.28,62.49,62.23,62.48,217952.0,50.5041,50.6744,50.4636,50.6663,217952.0
2017-04-06 12:00:00,62.47,62.55,62.34,62.52,118691.0,50.6582,50.723,50.5528,50.6987,118691.0
2017-04-06 12:30:00,62.49,62.51,62.29,62.42,38117.0,50.6744,50.6906,50.5122,50.6176,38117.0
2017-04-06 13:00:00,62.44,62.58,62.43,62.52,77921.0,50.6338,50.7474,50.6257,50.6987,77921.0
2017-04-06 13:30:00,62.53,62.73,62.51,62.7,96336.0,50.7068,50.869,50.6906,50.8447,96336.0
2017-04-06 14:00:00,62.7,62.71,62.48,62.52,67008.0,50.8447,50.8528,50.6663,50.6987,67008.0
2017-04-06 14:30:00,62.51,62.56,62.41,62.46,84613.0,50.6906,50.7312,50.6095,50.6501,84613.0
2017-04-06 15:00:00,62.46,62.56,62.46,62.53,94644.0,50.6501,50.7312,50.6501,50.7068,94644.0
2017-04-06 15:30:00,62.52,62.62,62.4,62.62,508132.0,50.6987,50.7798,50.6014,50.7798,508132.0
2017-04-07 09:30:00,62.6,62.71,62.24,62.24,100973.0,50.7636,50.8528,50.4717,50.4717,100973.0
2017-04-07 10:00:00,62.21,62.47,62.18,62.45,91140.0,50.4473,50.6582,50.423,50.642,91140.0
2017-04-07 10:30:00,62.44,62.44,62.24,62.29,64007.0,50.6338,50.6338,50.4717,50.5122,64007.0
2017-04-07 11:00:00,62.3,62.36,62.28,62.34,117639.0,50.5203,50.569,50.5041,50.5528,117639.0
2017-04-07 11:30:00,62.33,62.38,62.29,62.34,56277.0,50.5446,50.5852,50.5122,50.5528,56277.0
2017-04-07 12:00:00,62.34,62.34,62.12,62.21,66641.0,50.5528,50.5528,50.3743,50.4473,66641.0
2017-04-07 12:30:00,62.2,62.21,62.12,62.21,115799.0,50.4392,50.4473,50.3743,50.4473,115799.0
2017-04-07 13:00:00,62.2,62.3,62.11,62.3,205403.0,50.4392,50.5203,50.3662,50.5203,205403.0
2017-04-07 13:30:00,62.29,62.33,62.17,62.18,115341.0,50.5122,50.5446,50.4149,50.423,115341.0
2017-04-07 14:00:00,62.17,62.29,62.15,62.16,131780.0,50.4149,50.5122,50.3987,50.4068,131780.0
2017-04-07 14:30:00,62.17,62.23,62.12,62.17,70599.0,50.4149,50.4636,50.3743,50.4149,70599.0
2017-04-07 15:00:00,62.18,62.27,62.15,62.16,145689.0,50.423,50.496,50.3987,50.4068,145689.0
2017-04-07 15:30:00,62.17,62.19,62.07,62.15,373682.0,50.4149,50.4311,50.3338,50.3987,373682.0
2017-04-10 09:30:00,62.26,62.8,62.02,62.63,164238.0,50.4879,50.9258,50.2933,50.7879,164238.0
2017-04-10 10:00:00,62.64,62.88,62.59,62.6,151339.0,50.796,50.9906,50.7555,50.7636,151339.0
2017-04-10 10:30:00,62.59,62.68,62.4,62.44,63814.0,50.7555,50.8285,50.6014,50.6338,63814.0
2017-04-10 11:00:00,62.44,62.61,62.38,62.57,83365.0,50.6338,50.7717,50.5852,50.7393,83365.0
2017-04-10 11:30:00,62.59,62.59,62.27,62.43,91786.0,50.7555,50.7555,50.496,50.6257,91786.0
2017-04-10 12:00:00,62.42,62.45,62.26,62.4,51698.0,50.6176,50.642,50.4879,50.6014,51698.0
2017-04-10 12:30:00,62.4,62.54,62.39,62.53,73945.0,50.6014,50.7149,50.5933,50.7068,73945.0
2017-04-10 13:00:00,62.52,62.57,62.49,62.53,48936.0,50.6987,50.7393,50.6744,50.7068,48936.0
2017-04-10 13:30:00,62.53,62.54,62.37,62.37,67347.0,50.7068,50.7149,50.5771,50.5771,67347.0
2017-04-10 14:00:00,62.38,62.55,62.35,62.5,91886.0,50.5852,50.723,50.5609,50.6825,91886.0
2017-04-10 14:30:00,62.5,62.63,62.49,62.56,58149.0,50.6825,50.7879,50.6744,50.7312,58149.0
2017-04-10 15:00:00,62.55,62.7,62.52,62.63,152825.0,50.723,50.8447,50.6987,50.7879,152825.0
2017-04-10 15:30:00,62.62,62.68,62.57,62.64,294101.0,50.7798,50.8285,50.7393,50.796,294101.0
2017-04-11 09:30:00,62.47,62.7,62.37,62.68,192560.0,50.6582,50.8447,50.5771,50.8285,192560.0
2017-04-11 10:00:00,62.67,62.7,62.49,62.6,94573.0,50.8204,50.8447,50.6744,50.7636,94573.0
2017-04-11 10:30:00,62.58,62.66,62.45,62.66,98146.0,50.7474,50.8122,50.642,50.8122,98146.0
2017-04-11 11:00:00,62.68,62.74,62.61,62.65,46608.0,50.8285,50.8771,50.7717,50.8041,46608.0
2017-04-11 11:30:00,62.64,62.76,62.61,62.7,168858.0,50.796,50.8933,50.7717,50.8447,168858.0
2017-04-11 12:00:00,62.69,62.71,62.56,62.65,66058.0,50.8366,50.8528,50.7312,50.8041,66058.0
2017-04-11 12:30:00,62.65,62.69,62.59,62.63,41230.0,50.8041,50.8366,50.7555,50.7879,41230.0
2017-04-11 13:00:00,62.63,62.72,62.58,62.71,59736.0,50.7879,50.8609,50.7474,50.8528,59736.0
2017-04-11 13:30:00,62.7,62.75,62.61,62.73,42609.0,50.8447,50.8852,50.7717,50.869,42609.0
2017-04-11 14:00:00,62.73,62.74,62.6,62.7,52979.0,50.869,50.8771,50.7636,50.8447,52979.0
2017-04-11 14:30:00,62.7,62.76,62.64,62.71,66265.0,50.8447,50.8933,50.796,50.8528,66265.0
2017-04-11 15:00:00,62.71,62.72,62.6,62.71,89377.0,50.8528,50.8609,50.7636,50.8528,89377.0
2017-04-11 15:30:00,62.71,62.86,62.67,62.86,305575.0,50.8528,50.9744,50.8204,50.9744,305575.0
2017-04-12 09:30:00,62.67,63.33,62.54,63.22,532052.0,50.8204,51.3556,50.7149,51.2664,532052.0
2017-04-12 10:00:00,63.26,63.61,63.19,63.61,424851.0,51.2988,51.5826,51.242,51.5826,424851.0
2017-04-12 10:30:00,63.6,63.71,63.43,63.67,157553.0,51.5745,51.6637,51.4367,51.6313,157553.0
2017-04-12 11:00:00,63.67,64.08,63.67,64.03,207161.0,51.6313,51.9638,51.6313,51.9232,207161.0
2017-04-12 11:30:00,64.03,64.26,63.97,64.19,269844.0,51.9232,52.1097,51.8746,52.053,269844.0
2017-04-12 12:00:00,64.19,64.39,64.07,64.35,247128.0,52.053,52.2151,51.9556,52.1827,247128.0
2017-04-12 12:30:00,64.34,64.35,64.01,64.03,92524.0,52.1746,52.1827,51.907,51.9232,92524.0
2017-04-12 13:00:00,64.03,64.11,64.0,64.02,110096.0,51.9232,51.9881,51.8989,51.9151,110096.0
2017-04-12 13:30:00,64.02,64.25,64.01,64.24,230490.0,51.9151,52.1016,51.907,52.0935,230490.0
2017-04-12 14:00:00,64.22,64.31,63.86,63.91,182292.0,52.0773,52.1503,51.7853,51.8259,182292.0
2017-04-12 14:30:00,63.9,64.03,63.88,64.03,131240.0,51.8178,51.9232,51.8016,51.9232,131240.0
2017-04-12 15:00:00,64.03,64.22,64.02,64.12,197794.0,51.9232,52.0773,51.9151,51.9962,197794.0
2017-04-12 15:30:00,64.13,64.3,64.01,64.26,514049.0,52.0043,52.1422,51.907,52.1097,514049.0
2017-04-13 09:30:00,64.38,64.44,63.63,63.63,140947.0,52.207,52.2557,51.5988,51.5988,140947.0
2017-04-13 10:00:00,63.68,63.88,63.5,63.77,110768.0,51.6394,51.8016,51.4934,51.7124,110768.0
2017-04-13 10:30:00,63.78,63.98,63.71,63.75,155326.0,51.7205,51.8827,51.6637,51.6961,155326.0
2017-04-13 11:00:00,63.75,63.87,63.65,63.74,110653.0,51.6961,51.7935,51.6151,51.688,110653.0
2017-04-13 11:30:00,63.74,63.94,63.71,63.84,85876.0,51.688,51.8502,51.6637,51.7691,85876.0
2017-04-13 12:00:00,63.84,63.92,63.79,63.92,100359.0,51.7691,51.834,51.7286,51.834,100359.0
2017-04-13 12:30:00,63.92,63.93,63.8,63.87,76884.0,51.834,51.8421,51.7367,51.7935,76884.0
2017-04-13 13:00:00,63.87,63.87,63.68,63.8,68033.0,51.7935,51.7935,51.6394,51.7367,68033.0
2017-04-13 13:30:00,63.8,63.81,63.63,63.68,70090.0,51.7367,51.7448,51.5988,51.6394,70090.0
2017-04-13 14:00:00,63.67,63.83,63.64,63.81,97918.0,51.6313,51.761,51.6069,51.7448,97918.0
2017-04-13 14:30:00,63.8,63.9,63.71,63.8,126851.0,51.7367,51.8178,51.6637,51.7367,126851.0
2017-04-13 15:00:00,63.79,63.9,63.54,63.54,150001.0,51.7286,51.8178,51.5259,51.5259,150001.0
2017-04-13 15:30:00,63.54,63.6,63.44,63.48,387080.0,51.5259,51.5745,51.4448,51.4772,387080.0
2017-04-17 09:30:00,63.64,63.7,63.4,63.63,52623.0,51.6069,51.6556,51.4123,51.5988,52623.0
2017-04-17 10:00:00,63.59,63.84,63.56,63.78,72826.0,51.5664,51.7691,51.5421,51.7205,72826.0
2017-04-17 10:30:00,63.78,63.9,63.71,63.89,60576.0,51.7205,51.8178,51.6637,51.8097,60576.0
2017-04-17 11:00:00,63.88,63.89,63.76,63.84,62852.0,51.8016,51.8097,51.7043,51.7691,62852.0
2017-04-17 11:30:00,63.82,63.85,63.73,63.8,102886.0,51.7529,51.7772,51.6799,51.7367,102886.0
2017-04-17 12:00:00,63.8,64.19,63.8,64.17,304346.0,51.7367,52.053,51.7367,52.0367,304346.0
2017-04-17 12:30:00,64.16,64.53,64.06,64.5,401873.0,52.0286,52.3287,51.9475,52.3043,401873.0
2017-04-17 13:00:00,64.51,64.81,64.36,64.37,359128.0,52.3124,52.5557,52.1908,52.1989,359128.0
2017-04-17 13:30:00,64.39,64.43,64.27,64.31,54647.0,52.2151,52.2476,52.1178,52.1503,54647.0
2017-04-17 14:00:00,64.32,64.33,64.22,64.25,44287.0,52.1584,52.1665,52.0773,52.1016,44287.0
2017-04-17 14:30:00,64.24,64.42,64.22,64.28,77854.0,52.0935,52.2395,52.0773,52.1259,77854.0
2017-04-17 15:00:00,64.3,64.61,64.25,64.51,169951.0,52.1422,52.3935,52.1016,52.3124,169951.0
2017-04-17 15:30:00,64.51,64.7,64.44,64.47,404184.0,52.3124,52.4665,52.2557,52.28,404184.0
2017-04-18 09:30:00,64.41,64.81,64.21,64.8,129899.0,52.2314,52.5557,52.0692,52.5476,129899.0
2017-04-18 10:00:00,64.8,65.08,64.78,65.03,185163.0,52.5476,52.7747,52.5314,52.7341,185163.0
2017-04-18 10:30:00,65.03,65.47,65.03,65.31,305784.0,52.7341,53.0909,52.7341,52.9612,305784.0
2017-04-18 11:00:00,65.31,65.51,65.19,65.37,338502.0,52.9612,53.1234,52.8639,53.0098,338502.0
2017-04-18 11:30:00,65.38,65.44,65.13,65.3,176512.0,53.0179,53.0666,52.8152,52.9531,176512.0
2017-04-18 12:00:00,65.29,65.53,65.26,65.35,145138.0,52.945,53.1396,52.9206,52.9936,145138.0
2017-04-18 12:30:00,65.36,65.4,65.15,65.33,219553.0,53.0017,53.0342,52.8314,52.9774,219553.0
2017-04-18 13:00:00,65.33,65.41,65.2,65.34,129513.0,52.9774,53.0423,52.872,52.9855,129513.0
2017-04-18 13:30:00,65.34,65.35,65.08,65.12,89858.0,52.9855,52.9936,52.7747,52.8071,89858.0
2017-04-18 14:00:00,65.11,65.6,65.04,65.3,830316.0,52.799,53.1964,52.7422,52.9531,830316.0
2017-04-18 14:30:00,65.29,65.37,65.16,65.16,168270.0,52.945,53.0098,52.8395,52.8395,168270.0
2017-04-18 15:00:00,65.16,65.29,65.08,65.17,177421.0,52.8395,52.945,52.7747,52.8477,177421.0
2017-04-18 15:30:00,65.16,65.27,65.15,65.23,615215.0,52.8395,52.9287,52.8314,52.8963,615215.0
2017-04-19 09:30:00,65.19,65.34,64.84,65.01,129216.0,52.8639,52.9855,52.5801,52.7179,129216.0
2017-04-19 10:00:00,65.04,65.2,64.98,65.01,114719.0,52.7422,52.872,52.6936,52.7179,114719.0
2017-04-19 10:30:00,65.02,65.25,64.89,64.96,97191.0,52.726,52.9125,52.6206,52.6774,97191.0
2017-04-19 11:00:00,64.95,65.05,64.89,64.92,105213.0,52.6693,52.7503,52.6206,52.6449,105213.0
2017-04-19 11:30:00,64.93,65.16,64.92,65.14,101170.0,52.653,52.8395,52.6449,52.8233,101170.0
2017-04-19 12:00:00,65.14,65.25,65.09,65.17,199620.0,52.8233,52.9125,52.7828,52.8477,199620.0
2017-04-19 12:30:00,65.17,65.24,65.04,65.05,127954.0,52.8477,52.9044,52.7422,52.7503,127954.0
2017-04-19 13:00:00,65.05,65.07,64.91,64.93,87152.0,52.7503,52.7666,52.6368,52.653,87152.0
2017-04-19 13:30:00,64.92,64.99,64.77,64.79,72296.0,52.6449,52.7017,52.5233,52.5395,72296.0
2017-04-19 14:00:00,64.78,64.89,64.78,64.83,78344.0,52.5314,52.6206,52.5314,52.5719,78344.0
2017-04-19 14:30:00,64.82,64.85,64.69,64.8,79134.0,52.5638,52.5882,52.4584,52.5476,79134.0
2017-04-19 15:00:00,64.79,64.88,64.72,64.73,93933.0,52.5395,52.6125,52.4827,52.4909,93933.0
2017-04-19 15:30:00,64.73,64.75,64.55,64.63,378264.0,52.4909,52.5071,52.3449,52.4098,378264.0
2017-04-20 09:30:00,64.67,64.8,64.6,64.66,95128.0,52.4422,52.5476,52.3854,52.4341,95128.0
2017-04-20 10:00:00,64.67,64.77,64.61,64.76,174639.0,52.4422,52.5233,52.3935,52.5152,174639.0
2017-04-20 10:30:00,64.77,65.01,64.74,64.95,185346.0,52.5233,52.7179,52.499,52.6693,185346.0
2017-04-20 11:00:00,64.95,64.98,64.8,64.9,247098.0,52.6693,52.6936,52.5476,52.6287,247098.0
2017-04-20 11:30:00,64.9,65.14,64.88,65.1,144467.0,52.6287,52.8233,52.6125,52.7909,144467.0
2017-04-20 12:00:00,65.13,65.15,65.02,65.04,172490.0,52.8152,52.8314,52.726,52.7422,172490.0
2017-04-20 12:30:00,65.03,65.11,64.88,65.1,209378.0,52.7341,52.799,52.6125,52.7909,209378.0
2017-04-20 13:00:00,65.11,65.31,65.11,65.3,107736.0,52.799,52.9612,52.799,52.9531,107736.0
2017-04-20 13:30:00,65.3,65.44,65.3,65.4,88013.0,52.9531,53.0666,52.9531,53.0342,88013.0
2017-04-20 14:00:00,65.39,65.45,65.29,65.39,139466.0,53.0261,53.0747,52.945,53.0261,139466.0
2017-04-20 14:30:00,65.39,65.43,65.04,65.05,154233.0,53.0261,53.0585,52.7422,52.7503,154233.0
2017-04-20 15:00:00,65.05,65.06,64.89,65.02,140423.0,52.7503,52.7585,52.6206,52.726,140423.0
2017-04-20 15:30:00,65.02,65.15,65.02,65.04,248337.0,52.726,52.8314,52.726,52.7422,248337.0
2017-04-21 09:30:00,65.14,65.21,64.68,64.88,251350.0,52.8233,52.8801,52.4503,52.6125,251350.0
2017-04-21 10:00:00,64.91,65.13,64.81,65.12,226394.0,52.6368,52.8152,52.5557,52.8071,226394.0
2017-04-21 10:30:00,65.11,65.31,65.04,65.27,154382.0,52.799,52.9612,52.7422,52.9287,154382.0
2017-04-21 11:00:00,65.27,65.52,65.23,65.45,183418.0,52.9287,53.1315,52.8963,53.0747,183418.0
2017-04-21 11:30:00,65.45,65.45,65.27,65.31,70891.0,53.0747,53.0747,52.9287,52.9612,70891.0
2017-04-21 12:00:00,65.31,65.34,65.05,65.05,126482.0,52.9612,52.9855,52.7503,52.7503,126482.0
2017-04-21 12:30:00,65.05,65.22,65.03,65.14,151121.0,52.7503,52.8882,52.7341,52.8233,151121.0
2017-04-21 13:00:00,65.13,65.2,65.03,65.14,153289.0,52.8152,52.872,52.7341,52.8233,153289.0
2017-04-21 13:30:00,65.14,65.16,65.03,65.11,136509.0,52.8233,52.8395,52.7341,52.799,136509.0
2017-04-21 14:00:00,65.1,65.19,64.99,65.18,129413.0,52.7909,52.8639,52.7017,52.8558,129413.0
2017-04-21 14:30:00,65.18,65.3,65.13,65.26,60266.0,52.8558,52.9531,52.8152,52.9206,60266.0
2017-04-21 15:00:00,65.25,65.25,65.01,65.11,166732.0,52.9125,52.9125,52.7179,52.799,166732.0
2017-04-21 15:30:00,65.11,65.27,65.06,65.13,496027.0,52.799,52.9287,52.7585,52.8152,496027.0
2017-04-24 09:30:00,65.66,65.78,65.0,65.04,152984.0,53.245,53.3423,52.7098,52.7422,152984.0
2017-04-24 10:00:00,65.03,65.51,64.93,65.51,145775.0,52.7341,53.1234,52.653,53.1234,145775.0
2017-04-24 10:30:00,65.5,65.51,65.19,65.3,112790.0,53.1153,53.1234,52.8639,52.9531,112790.0
2017-04-24 11:00:00,65.29,65.35,65.16,65.34,138756.0,52.945,52.9936,52.8395,52.9855,138756.0
2017-04-24 11:30:00,65.33,65.6,65.27,65.55,116060.0,52.9774,53.1964,52.9287,53.1558,116060.0
2017-04-24 12:00:00,65.55,65.61,65.47,65.61,115919.0,53.1558,53.2045,53.0909,53.2045,115919.0
2017-04-24 12:30:00,65.61,65.69,65.55,65.63,134511.0,53.2045,53.2693,53.1558,53.2207,134511.0
2017-04-24 13:00:00,65.62,65.71,65.5,65.58,241776.0,53.2126,53.2856,53.1153,53.1801,241776.0
2017-04-24 13:30:00,65.57,65.68,65.55,65.65,73326.0,53.172,53.2612,53.1558,53.2369,73326.0
2017-04-24 14:00:00,65.66,65.68,65.51,65.53,92946.0,53.245,53.2612,53.1234,53.1396,92946.0
2017-04-24 14:30:00,65.53,65.57,65.47,65.49,74163.0,53.1396,53.172,53.0909,53.1071,74163.0
2017-04-24 15:00:00,65.5,65.59,65.37,65.38,123633.0,53.1153,53.1882,53.0098,53.0179,123633.0
2017-04-24 15:30:00,65.38,65.51,65.31,65.37,350267.0,53.0179,53.1234,52.9612,53.0098,350267.0
2017-04-25 09:30:00,66.44,66.87,66.17,66.33,879003.0,53.8775,54.2262,53.6586,53.7883,879003.0
2017-04-25 10:00:00,66.3,66.3,65.14,65.63,580611.0,53.764,53.764,52.8233,53.2207,580611.0
2017-04-25 10:30:00,65.64,65.64,65.19,65.29,240878.0,53.2288,53.2288,52.8639,52.945,240878.0
2017-04-25 11:00:00,65.28,65.32,64.83,64.84,255558.0,52.9369,52.9693,52.5719,52.5801,255558.0
2017-04-25 11:30:00,64.84,65.1,64.84,65.03,220672.0,52.5801,52.7909,52.5801,52.7341,220672.0
2017-04-25 12:00:00,65.03,65.07,64.91,65.01,86606.0,52.7341,52.7666,52.6368,52.7179,86606.0
2017-04-25 12:30:00,64.99,65.03,64.87,64.93,106728.0,52.7017,52.7341,52.6044,52.653,106728.0
2017-04-25 13:00:00,64.94,65.0,64.79,64.92,137508.0,52.6611,52.7098,52.5395,52.6449,137508.0
2017-04-25 13:30:00,64.92,65.14,64.88,65.09,96322.0,52.6449,52.8233,52.6125,52.7828,96322.0
2017-04-25 14:00:00,65.08,65.32,65.0,65.32,1065072.0,52.7747,52.9693,52.7098,52.9693,1065072.0
2017-04-25 14:30:00,65.32,65.49,65.06,65.07,164685.0,52.9693,53.1071,52.7585,52.7666,164685.0
2017-04-25 15:00:00,65.05,65.15,65.0,65.05,199889.0,52.7503,52.8314,52.7098,52.7503,199889.0
2017-04-25 15:30:00,65.06,65.16,65.04,65.12,420201.0,52.7585,52.8395,52.7422,52.8071,420201.0
2017-04-26 09:30:00,65.12,65.12,64.58,64.64,125882.0,52.8071,52.8071,52.3692,52.4179,125882.0
2017-04-26 10:00:00,64.63,64.86,64.47,64.8,108290.0,52.4098,52.5963,52.28,52.5476,108290.0
2017-04-26 10:30:00,64.8,64.83,64.63,64.64,167256.0,52.5476,52.5719,52.4098,52.4179,167256.0
2017-04-26 11:00:00,64.65,64.99,64.61,64.98,145947.0,52.426,52.7017,52.3935,52.6936,145947.0
2017-04-26 11:30:00,64.95,65.01,64.8,64.97,123667.0,52.6693,52.7179,52.5476,52.6855,123667.0
2017-04-26 12:00:00,64.97,65.15,64.92,65.11,100832.0,52.6855,52.8314,52.6449,52.799,100832.0
2017-04-26 12:30:00,65.11,65.14,64.94,65.02,90193.0,52.799,52.8233,52.6611,52.726,90193.0
2017-04-26 13:00:00,65.02,65.03,64.89,64.89,75771.0,52.726,52.7341,52.6206,52.6206,75771.0
2017-04-26 13:30:00,64.89,64.92,64.72,64.77,94967.0,52.6206,52.6449,52.4827,52.5233,94967.0
2017-04-26 14:00:00,64.77,64.82,64.64,64.64,93731.0,52.5233,52.5638,52.4179,52.4179,93731.0
2017-04-26 14:30:00,64.66,64.71,64.62,64.66,76383.0,52.4341,52.4746,52.4016,52.4341,76383.0
2017-04-26 15:00:00,64.67,64.82,64.59,64.6,123955.0,52.4422,52.5638,52.3773,52.3854,123955.0
2017-04-26 15:30:00,64.61,64.63,64.47,64.52,343175.0,52.3935,52.4098,52.28,52.3206,343175.0
2017-04-27 09:30:00,64.66,65.08,64.5,64.89,169055.0,52.4341,52.7747,52.3043,52.6206,169055.0
2017-04-27 10:00:00,64.88,65.03,64.79,64.79,71055.0,52.6125,52.7341,52.5395,52.5395,71055.0
2017-04-27 10:30:00,64.81,64.98,64.81,64.86,58640.0,52.5557,52.6936,52.5557,52.5963,58640.0
2017-04-27 11:00:00,64.86,64.86,64.57,64.57,79314.0,52.5963,52.5963,52.3611,52.3611,79314.0
2017-04-27 11:30:00,64.58,64.6,64.46,64.47,116659.0,52.3692,52.3854,52.2719,52.28,116659.0
2017-04-27 12:00:00,64.47,64.57,64.43,64.5,68730.0,52.28,52.3611,52.2476,52.3043,68730.0
2017-04-27 12:30:00,64.5,64.71,64.5,64.7,49083.0,52.3043,52.4746,52.3043,52.4665,49083.0
2017-04-27 13:00:00,64.75,64.76,64.64,64.73,62417.0,52.5071,52.5152,52.4179,52.4909,62417.0
2017-04-27 13:30:00,64.72,64.77,64.66,64.77,42699.0,52.4827,52.5233,52.4341,52.5233,42699.0
2017-04-27 14:00:00,64.76,64.81,64.71,64.73,67130.0,52.5152,52.5557,52.4746,52.4909,67130.0
2017-04-27 14:30:00,64.74,64.79,64.66,64.68,49943.0,52.499,52.5395,52.4341,52.4503,49943.0
2017-04-27 15:00:00,64.68,64.68,64.5,64.53,87573.0,52.4503,52.4503,52.3043,52.3287,87573.0
2017-04-27 15:30:00,64.54,64.63,64.51,64.59,276689.0,52.3368,52.4098,52.3124,52.3773,276689.0
2017-04-28 09:30:00,64.36,64.36,64.13,64.2,68668.0,52.1908,52.1908,52.0043,52.0611,68668.0
2017-04-28 10:00:00,64.22,64.22,64.01,64.11,88453.0,52.0773,52.0773,51.907,51.9881,88453.0
2017-04-28 10:30:00,64.11,64.3,64.11,64.27,102632.0,51.9881,52.1422,51.9881,52.1178,102632.0
2017-04-28 11:00:00,64.26,64.43,64.25,64.4,78547.0,52.1097,52.2476,52.1016,52.2232,78547.0
2017-04-28 11:30:00,64.4,64.51,64.34,64.51,94886.0,52.2232,52.3124,52.1746,52.3124,94886.0
2017-04-28 12:00:00,64.51,64.55,64.4,64.41,47209.0,52.3124,52.3449,52.2232,52.2314,47209.0
2017-04-28 12:30:00,64.4,64.42,64.3,64.39,61127.0,52.2232,52.2395,52.1422,52.2151,61127.0
2017-04-28 13:00:00,64.4,64.4,64.23,64.28,73284.0,52.2232,52.2232,52.0854,52.1259,73284.0
2017-04-28 13:30:00,64.28,64.29,64.15,64.23,57188.0,52.1259,52.134,52.0205,52.0854,57188.0
2017-04-28 14:00:00,64.24,64.32,64.14,64.28,109417.0,52.0935,52.1584,52.0124,52.1259,109417.0
2017-04-28 14:30:00,64.28,64.32,64.19,64.25,131215.0,52.1259,52.1584,52.053,52.1016,131215.0
2017-04-28 15:00:00,64.26,64.26,64.15,64.23,146195.0,52.1097,52.1097,52.0205,52.0854,146195.0
2017-04-28 15:30:00,64.23,64.3,64.15,64.25,312548.0,52.0854,52.1422,52.0205,52.1016,312548.0
2017-05-01 09:30:00,64.51,64.53,63.87,63.89,76013.0,52.3124,52.3287,51.7935,51.8097,76013.0
2017-05-01 10:00:00,63.87,64.11,63.8,64.02,83841.0,51.7935,51.9881,51.7367,51.9151,83841.0
2017-05-01 10:30:00,64.03,64.19,64.03,64.07,46668.0,51.9232,52.053,51.9232,51.9556,46668.0
2017-05-01 11:00:00,64.08,64.22,64.03,64.19,120643.0,51.9638,52.0773,51.9232,52.053,120643.0
2017-05-01 11:30:00,64.18,64.22,64.02,64.03,46929.0,52.0448,52.0773,51.9151,51.9232,46929.0
2017-05-01 12:00:00,64.02,64.04,63.86,63.88,37687.0,51.9151,51.9313,51.7853,51.8016,37687.0
2017-05-01 12:30:00,63.88,64.0,63.87,63.99,80162.0,51.8016,51.8989,51.7935,51.8908,80162.0
2017-05-01 13:00:00,63.99,64.02,63.92,63.99,29669.0,51.8908,51.9151,51.834,51.8908,29669.0
2017-05-01 13:30:00,63.99,64.01,63.93,63.97,104032.0,51.8908,51.907,51.8421,51.8746,104032.0
2017-05-01 14:00:00,63.98,64.0,63.89,63.93,72495.0,51.8827,51.8989,51.8097,51.8421,72495.0
2017-05-01 14:30:00,63.94,63.96,63.84,63.87,113503.0,51.8502,51.8664,51.7691,51.7935,113503.0
2017-05-01 15:00:00,63.87,64.01,63.86,63.94,164442.0,51.7935,51.907,51.7853,51.8502,164442.0
2017-05-01 15:30:00,63.94,64.03,63.87,63.88,423090.0,51.8502,51.9232,51.7935,51.8016,423090.0
2017-05-02 09:30:00,64.01,64.06,63.46,63.51,90522.0,51.907,51.9475,51.461,51.5015,90522.0
2017-05-02 10:00:00,63.51,63.7,63.44,63.48,99691.0,51.5015,51.6556,51.4448,51.4772,99691.0
2017-05-02 10:30:00,63.47,63.61,63.43,63.49,82402.0,51.4691,51.5826,51.4367,51.4853,82402.0
2017-05-02 11:00:00,63.48,63.51,63.25,63.26,89715.0,51.4772,51.5015,51.2907,51.2988,89715.0
2017-05-02 11:30:00,63.27,63.29,63.2,63.27,69936.0,51.3069,51.3231,51.2501,51.3069,69936.0
2017-05-02 12:00:00,63.27,63.29,63.2,63.27,63929.0,51.3069,51.3231,51.2501,51.3069,63929.0
2017-05-02 12:30:00,63.27,63.31,63.2,63.22,88892.0,51.3069,51.3393,51.2501,51.2664,88892.0
2017-05-02 13:00:00,63.21,63.29,63.14,63.28,65846.0,51.2583,51.3231,51.2015,51.315,65846.0
2017-05-02 13:30:00,63.28,63.31,63.2,63.29,58873.0,51.315,51.3393,51.2501,51.3231,58873.0
2017-05-02 14:00:00,63.3,63.35,63.18,63.18,71444.0,51.3312,51.3718,51.2339,51.2339,71444.0
2017-05-02 14:30:00,63.16,63.17,63.03,63.04,147100.0,51.2177,51.2258,51.1123,51.1204,147100.0
2017-05-02 15:00:00,63.03,63.11,62.97,63.1,101403.0,51.1123,51.1772,51.0636,51.1691,101403.0
2017-05-02 15:30:00,63.09,63.25,63.03,63.23,370492.0,51.1609,51.2907,51.1123,51.2745,370492.0
2017-05-03 09:30:00,63.41,63.41,62.96,63.02,87007.0,51.4204,51.4204,51.0555,51.1042,87007.0
2017-05-03 10:00:00,63.01,63.02,62.51,62.81,163667.0,51.0961,51.1042,50.6906,50.9339,163667.0
2017-05-03 10:30:00,62.81,62.87,62.66,62.69,97789.0,50.9339,50.9825,50.8122,50.8366,97789.0
2017-05-03 11:00:00,62.71,62.9,62.68,62.82,63859.0,50.8528,51.0069,50.8285,50.942,63859.0
2017-05-03 11:30:00,62.81,62.84,62.65,62.67,99297.0,50.9339,50.9582,50.8041,50.8204,99297.0
2017-05-03 12:00:00,62.67,62.77,62.6,62.64,99302.0,50.8204,50.9014,50.7636,50.796,99302.0
2017-05-03 12:30:00,62.63,62.66,62.46,62.51,87828.0,50.7879,50.8122,50.6501,50.6906,87828.0
2017-05-03 13:00:00,62.52,62.57,62.36,62.38,101411.0,50.6987,50.7393,50.569,50.5852,101411.0
2017-05-03 13:30:00,62.38,62.78,62.36,62.77,193189.0,50.5852,50.9096,50.569,50.9014,193189.0
2017-05-03 14:00:00,62.75,62.79,62.55,62.58,84871.0,50.8852,50.9177,50.723,50.7474,84871.0
2017-05-03 14:30:00,62.58,62.58,62.47,62.52,89395.0,50.7474,50.7474,50.6582,50.6987,89395.0
2017-05-03 15:00:00,62.52,62.61,62.5,62.6,107890.0,50.6987,50.7717,50.6825,50.7636,107890.0
2017-05-03 15:30:00,62.6,62.72,62.56,62.63,355399.0,50.7636,50.8609,50.7312,50.7879,355399.0
2017-05-04 09:30:00,62.67,62.85,62.46,62.46,79067.0,50.8204,50.9663,50.6501,50.6501,79067.0
2017-05-04 10:00:00,62.49,62.91,62.41,62.9,139664.0,50.6744,51.015,50.6095,51.0069,139664.0
2017-05-04 10:30:00,62.9,63.21,62.66,62.75,279669.0,51.0069,51.2583,50.8122,50.8852,279669.0
2017-05-04 11:00:00,62.79,62.8,62.62,62.68,147398.0,50.9177,50.9258,50.7798,50.8285,147398.0
2017-05-04 11:30:00,62.7,62.72,62.56,62.58,62540.0,50.8447,50.8609,50.7312,50.7474,62540.0
2017-05-04 12:00:00,62.58,62.62,62.29,62.3,79516.0,50.7474,50.7798,50.5122,50.5203,79516.0
2017-05-04 12:30:00,62.3,62.59,62.3,62.59,137835.0,50.5203,50.7555,50.5203,50.7555,137835.0
2017-05-04 13:00:00,62.58,62.75,62.52,62.75,77411.0,50.7474,50.8852,50.6987,50.8852,77411.0
2017-05-04 13:30:00,62.73,62.73,62.61,62.62,53786.0,50.869,50.869,50.7717,50.7798,53786.0
2017-05-04 14:00:00,62.63,62.78,62.62,62.78,64527.0,50.7879,50.9096,50.7798,50.9096,64527.0
2017-05-04 14:30:00,62.77,62.87,62.76,62.82,66667.0,50.9014,50.9825,50.8933,50.942,66667.0
2017-05-04 15:00:00,62.81,63.05,62.8,63.0,118479.0,50.9339,51.1285,50.9258,51.088,118479.0
2017-05-04 15:30:00,63.0,63.05,62.95,62.98,323731.0,51.088,51.1285,51.0474,51.0717,323731.0
2017-05-05 09:30:00,63.15,63.52,63.06,63.49,66198.0,51.2096,51.5096,51.1366,51.4853,66198.0
2017-05-05 10:00:00,63.49,63.5,63.34,63.41,90453.0,51.4853,51.4934,51.3637,51.4204,90453.0
2017-05-05 10:30:00,63.41,63.59,63.35,63.59,142855.0,51.4204,51.5664,51.3718,51.5664,142855.0
2017-05-05 11:00:00,63.58,63.68,63.49,63.58,128117.0,51.5583,51.6394,51.4853,51.5583,128117.0
2017-05-05 11:30:00,63.58,63.62,63.48,63.54,116895.0,51.5583,51.5907,51.4772,51.5259,116895.0
2017-05-05 12:00:00,63.54,63.67,63.42,63.63,187379.0,51.5259,51.6313,51.4285,51.5988,187379.0
2017-05-05 12:30:00,63.62,63.65,63.38,63.43,159957.0,51.5907,51.6151,51.3961,51.4367,159957.0
2017-05-05 13:00:00,63.44,63.47,63.2,63.27,89797.0,51.4448,51.4691,51.2501,51.3069,89797.0
2017-05-05 13:30:00,63.27,63.43,63.23,63.39,72212.0,51.3069,51.4367,51.2745,51.4042,72212.0
2017-05-05 14:00:00,63.41,63.41,63.26,63.37,121865.0,51.4204,51.4204,51.2988,51.388,121865.0
2017-05-05 14:30:00,63.38,63.5,63.34,63.35,141476.0,51.3961,51.4934,51.3637,51.3718,141476.0
2017-05-05 15:00:00,63.34,63.4,63.26,63.33,246185.0,51.3637,51.4123,51.2988,51.3556,246185.0
2017-05-05 15:30:00,63.32,63.43,63.29,63.34,666366.0,51.3475,51.4367,51.3231,51.3637,666366.0
2017-05-08 09:30:00,62.01,62.01,59.1,59.53,1581371.0,50.2851,50.2851,47.9254,48.2741,1581371.0
2017-05-08 10:00:00,59.52,60.31,59.47,59.71,1498828.0,48.266,48.9066,48.2254,48.42,1498828.0
2017-05-08 10:30:00,59.7,60.45,59.66,60.27,1104528.0,48.4119,49.0201,48.3795,48.8741,1104528.0
2017-05-08 11:00:00,60.23,60.35,59.6,59.77,746869.0,48.8417,48.939,48.3308,48.4687,746869.0
2017-05-08 11:30:00,59.76,59.86,59.51,59.62,523885.0,48.4606,48.5417,48.2578,48.347,523885.0
2017-05-08 12:00:00,59.63,59.81,59.46,59.59,445682.0,48.3552,48.5011,48.2173,48.3227,445682.0
2017-05-08 12:30:00,59.58,59.77,59.51,59.56,320377.0,48.3146,48.4687,48.2578,48.2984,320377.0
2017-05-08 13:00:00,59.58,59.6,59.26,59.32,330360.0,48.3146,48.3308,48.0551,48.1038,330360.0
2017-05-08 13:30:00,59.33,59.61,59.26,59.47,285609.0,48.1119,48.3389,48.0551,48.2254,285609.0
2017-05-08 14:00:00,59.47,59.54,59.35,59.36,556703.0,48.2254,48.2822,48.1281,48.1362,556703.0
2017-05-08 14:30:00,59.36,59.4,59.11,59.26,358110.0,48.1362,48.1686,47.9335,48.0551,358110.0
2017-05-08 15:00:00,59.25,59.4,59.17,59.39,292751.0,48.047,48.1686,47.9821,48.1605,292751.0
2017-05-08 15:30:00,59.4,59.51,59.31,59.47,1122492.0,48.1686,48.2578,48.0957,48.2254,1122492.0
2017-05-09 09:30:00,59.52,59.58,58.31,58.35,678641.0,48.266,48.3146,47.2847,47.3172,678641.0
2017-05-09 10:00:00,58.36,58.45,57.88,58.22,940936.0,47.3253,47.3983,46.936,47.2118,940936.0
2017-05-09 10:30:00,58.23,58.32,57.99,58.26,311787.0,47.2199,47.2929,47.0252,47.2442,311787.0
2017-05-09 11:00:00,58.27,58.41,58.11,58.27,229612.0,47.2523,47.3658,47.1226,47.2523,229612.0
2017-05-09 11:30:00,58.27,58.38,58.1,58.34,207595.0,47.2523,47.3415,47.1145,47.3091,207595.0
2017-05-09 12:00:00,58.34,58.42,58.23,58.38,186182.0,47.3091,47.3739,47.2199,47.3415,186182.0
2017-05-09 12:30:00,58.37,58.41,58.3,58.31,183368.0,47.3334,47.3658,47.2766,47.2847,183368.0
2017-05-09 13:00:00,58.32,58.39,58.07,58.12,290030.0,47.2929,47.3496,47.0901,47.1307,290030.0
2017-05-09 13:30:00,58.12,58.15,57.96,58.01,411761.0,47.1307,47.155,47.0009,47.0415,411761.0
2017-05-09 14:00:00,58.01,58.03,57.83,57.89,274246.0,47.0415,47.0577,46.8955,46.9442,274246.0
2017-05-09 14:30:00,57.91,57.95,57.82,57.88,167681.0,46.9604,46.9928,46.8874,46.936,167681.0
2017-05-09 15:00:00,57.88,58.03,57.81,57.95,421692.0,46.936,47.0577,46.8793,46.9928,421692.0
2017-05-09 15:30:00,57.95,58.02,57.84,57.89,736899.0,46.9928,47.0496,46.9036,46.9442,736899.0
2017-05-10 09:30:00,58.03,58.17,57.61,57.69,316683.0,47.0577,47.1712,46.7171,46.782,316683.0
2017-05-10 10:00:00,57.7,57.95,57.69,57.85,698188.0,46.7901,46.9928,46.782,46.9117,698188.0
2017-05-10 10:30:00,57.84,57.96,57.56,57.75,326857.0,46.9036,47.0009,46.6766,46.8306,326857.0
2017-05-10 11:00:00,57.76,58.15,57.73,58.0,412453.0,46.8387,47.155,46.8144,47.0334,412453.0
2017-05-10 11:30:00,58.01,58.01,57.64,57.65,167987.0,47.0415,47.0415,46.7414,46.7495,167987.0
2017-05-10 12:00:00,57.64,57.9,57.57,57.86,251216.0,46.7414,46.9523,46.6847,46.9198,251216.0
2017-05-10 12:30:00,57.86,57.89,57.76,57.77,79524.0,46.9198,46.9442,46.8387,46.8468,79524.0
2017-05-10 13:00:00,57.76,57.86,57.74,57.86,100491.0,46.8387,46.9198,46.8225,46.9198,100491.0
2017-05-10 13:30:00,57.86,57.92,57.85,57.88,240755.0,46.9198,46.9685,46.9117,46.936,240755.0
2017-05-10 14:00:00,57.88,57.9,57.78,57.79,154471.0,46.936,46.9523,46.855,46.8631,154471.0
2017-05-10 14:30:00,57.8,57.94,57.75,57.94,335324.0,46.8712,46.9847,46.8306,46.9847,335324.0
2017-05-10 15:00:00,57.93,57.99,57.86,57.88,181424.0,46.9766,47.0252,46.9198,46.936,181424.0
2017-05-10 15:30:00,57.88,58.07,57.82,58.04,662277.0,46.936,47.0901,46.8874,47.0658,662277.0
2017-05-11 09:30:00,57.87,58.0,57.46,57.7,438013.0,46.9279,47.0334,46.5955,46.7901,438013.0
2017-05-11 10:00:00,57.71,57.98,57.65,57.65,303582.0,46.7982,47.0171,46.7495,46.7495,303582.0
2017-05-11 10:30:00,57.67,57.84,57.65,57.82,225377.0,46.7658,46.9036,46.7495,46.8874,225377.0
2017-05-11 11:00:00,57.85,58.01,57.8,57.86,236024.0,46.9117,47.0415,46.8712,46.9198,236024.0
2017-05-11 11:30:00,57.86,57.92,57.8,57.84,194675.0,46.9198,46.9685,46.8712,46.9036,194675.0
2017-05-11 12:00:00,57.84,57.97,57.8,57.92,124760.0,46.9036,47.009,46.8712,46.9685,124760.0
2017-05-11 12:30:00,57.92,57.99,57.83,57.85,228546.0,46.9685,47.0252,46.8955,46.9117,228546.0
2017-05-11 13:00:00,57.85,57.9,57.8,57.82,131764.0,46.9117,46.9523,46.8712,46.8874,131764.0
2017-05-11 13:30:00,57.83,57.9,57.79,57.84,114155.0,46.8955,46.9523,46.8631,46.9036,114155.0
2017-05-11 14:00:00,57.84,57.89,57.74,57.82,116618.0,46.9036,46.9442,46.8225,46.8874,116618.0
2017-05-11 14:30:00,57.83,57.96,57.8,57.95,129172.0,46.8955,47.0009,46.8712,46.9928,129172.0
2017-05-11 15:00:00,57.95,58.17,57.95,58.15,192723.0,46.9928,47.1712,46.9928,47.155,192723.0
2017-05-11 15:30:00,58.15,58.2,58.0,58.06,533928.0,47.155,47.1955,47.0334,47.082,533928.0
2017-05-12 09:30:00,58.76,59.0,58.35,58.47,503195.0,47.6497,47.8443,47.3172,47.4145,503195.0
2017-05-12 10:00:00,58.42,58.78,58.33,58.69,335262.0,47.3739,47.6659,47.301,47.5929,335262.0
2017-05-12 10:30:00,58.69,58.72,58.22,58.26,234138.0,47.5929,47.6172,47.2118,47.2442,234138.0
2017-05-12 11:00:00,58.26,58.53,58.22,58.38,152523.0,47.2442,47.4631,47.2118,47.3415,152523.0
2017-05-12 11:30:00,58.38,58.59,58.37,58.57,129721.0,47.3415,47.5118,47.3334,47.4956,129721.0
2017-05-12 12:00:00,58.56,58.59,58.37,58.38,144739.0,47.4875,47.5118,47.3334,47.3415,144739.0
2017-05-12 12:30:00,58.38,58.42,58.15,58.17,85456.0,47.3415,47.3739,47.155,47.1712,85456.0
2017-05-12 13:00:00,58.18,58.18,58.06,58.08,81170.0,47.1793,47.1793,47.082,47.0982,81170.0
2017-05-12 13:30:00,58.08,58.09,58.02,58.05,80221.0,47.0982,47.1063,47.0496,47.0739,80221.0
2017-05-12 14:00:00,58.05,58.13,58.01,58.06,96897.0,47.0739,47.1388,47.0415,47.082,96897.0
2017-05-12 14:30:00,58.06,58.15,58.05,58.11,79311.0,47.082,47.155,47.0739,47.1226,79311.0
2017-05-12 15:00:00,58.1,58.18,58.06,58.12,116379.0,47.1145,47.1793,47.082,47.1307,116379.0
2017-05-12 15:30:00,58.12,58.29,58.09,58.23,386804.0,47.1307,47.2685,47.1063,47.2199,386804.0
2017-05-15 09:30:00,58.22,58.25,57.77,58.02,167121.0,47.2118,47.2361,46.8468,47.0496,167121.0
2017-05-15 10:00:00,58.04,58.04,57.82,57.88,196986.0,47.0658,47.0658,46.8874,46.936,196986.0
2017-05-15 10:30:00,57.87,57.99,57.85,57.96,158809.0,46.9279,47.0252,46.9117,47.0009,158809.0
2017-05-15 11:00:00,57.95,58.08,57.94,57.99,133697.0,46.9928,47.0982,46.9847,47.0252,133697.0
2017-05-15 11:30:00,57.98,57.98,57.87,57.92,106974.0,47.0171,47.0171,46.9279,46.9685,106974.0
2017-05-15 12:00:00,57.92,57.95,57.89,57.91,83983.0,46.9685,46.9928,46.9442,46.9604,83983.0
2017-05-15 12:30:00,57.91,57.92,57.8,57.89,132589.0,46.9604,46.9685,46.8712,46.9442,132589.0
2017-05-15 13:00:00,57.89,57.99,57.88,57.98,126130.0,46.9442,47.0252,46.936,47.0171,126130.0
2017-05-15 13:30:00,57.99,58.13,57.98,58.07,70623.0,47.0252,47.1388,47.0171,47.0901,70623.0
2017-05-15 14:00:00,58.06,58.12,58.01,58.01,96462.0,47.082,47.1307,47.0415,47.0415,96462.0
2017-05-15 14:30:00,58.01,58.09,57.97,58.08,56517.0,47.0415,47.1063,47.009,47.0982,56517.0
2017-05-15 15:00:00,58.07,58.07,57.92,57.98,170946.0,47.0901,47.0901,46.9685,47.0171,170946.0
2017-05-15 15:30:00,57.98,58.09,57.92,58.06,482061.0,47.0171,47.1063,46.9685,47.082,482061.0
2017-05-16 09:30:00,58.13,58.24,57.83,57.92,169049.0,47.1388,47.228,46.8955,46.9685,169049.0
2017-05-16 10:00:00,57.91,57.92,57.67,57.74,189565.0,46.9604,46.9685,46.7658,46.8225,189565.0
2017-05-16 10:30:00,57.75,57.79,57.65,57.68,132048.0,46.8306,46.8631,46.7495,46.7739,132048.0
2017-05-16 11:00:00,57.67,57.8,57.65,57.78,69778.0,46.7658,46.8712,46.7495,46.855,69778.0
2017-05-16 11:30:00,57.78,57.78,57.69,57.74,76639.0,46.855,46.855,46.782,46.8225,76639.0
2017-05-16 12:00:00,57.73,57.79,57.73,57.78,57218.0,46.8144,46.8631,46.8144,46.855,57218.0
2017-05-16 12:30:00,57.78,57.84,57.74,57.79,163450.0,46.855,46.9036,46.8225,46.8631,163450.0
2017-05-16 13:00:00,57.8,57.81,57.78,57.8,90122.0,46.8712,46.8793,46.855,46.8712,90122.0
2017-05-16 13:30:00,57.8,57.82,57.79,57.81,51648.0,46.8712,46.8874,46.8631,46.8793,51648.0
2017-05-16 14:00:00,57.81,57.84,57.75,57.76,166021.0,46.8793,46.9036,46.8306,46.8387,166021.0
2017-05-16 14:30:00,57.75,57.78,57.7,57.74,124825.0,46.8306,46.855,46.7901,46.8225,124825.0
2017-05-16 15:00:00,57.73,57.81,57.67,57.81,118338.0,46.8144,46.8793,46.7658,46.8793,118338.0
2017-05-16 15:30:00,57.8,57.94,57.78,57.85,473008.0,46.8712,46.9847,46.855,46.9117,473008.0
2017-05-17 09:30:00,57.67,58.12,57.64,57.73,192744.0,46.7658,47.1307,46.7414,46.8144,192744.0
2017-05-17 10:00:00,57.72,57.83,57.59,57.8,146666.0,46.8063,46.8955,46.7009,46.8712,146666.0
2017-05-17 10:30:00,57.81,58.15,57.8,57.99,190181.0,46.8793,47.155,46.8712,47.0252,190181.0
2017-05-17 11:00:00,57.99,58.11,57.73,57.82,130089.0,47.0252,47.1226,46.8144,46.8874,130089.0
2017-05-17 11:30:00,57.82,57.86,57.63,57.71,77501.0,46.8874,46.9198,46.7333,46.7982,77501.0
2017-05-17 12:00:00,57.69,57.75,57.66,57.68,114919.0,46.782,46.8306,46.7576,46.7739,114919.0
2017-05-17 12:30:00,57.67,57.82,57.66,57.82,73446.0,46.7658,46.8874,46.7576,46.8874,73446.0
2017-05-17 13:00:00,57.81,57.88,57.78,57.8,88559.0,46.8793,46.936,46.855,46.8712,88559.0
2017-05-17 13:30:00,57.8,57.86,57.72,57.77,81321.0,46.8712,46.9198,46.8063,46.8468,81321.0
2017-05-17 14:00:00,57.76,58.13,57.73,58.1,177735.0,46.8387,47.1388,46.8144,47.1145,177735.0
2017-05-17 14:30:00,58.1,58.25,58.07,58.16,175263.0,47.1145,47.2361,47.0901,47.1631,175263.0
2017-05-17 15:00:00,58.16,58.22,58.06,58.07,138768.0,47.1631,47.2118,47.082,47.0901,138768.0
2017-05-17 15:30:00,58.07,58.16,57.99,58.05,437078.0,47.0901,47.1631,47.0252,47.0739,437078.0
2017-05-18 09:30:00,57.88,58.1,57.44,57.84,330290.0,46.936,47.1145,46.5792,46.9036,330290.0
2017-05-18 10:00:00,57.85,58.11,57.8,58.1,217258.0,46.9117,47.1226,46.8712,47.1145,217258.0
2017-05-18 10:30:00,58.1,58.19,58.02,58.11,145413.0,47.1145,47.1874,47.0496,47.1226,145413.0
2017-05-18 11:00:00,58.11,58.18,57.79,57.88,183783.0,47.1226,47.1793,46.8631,46.936,183783.0
2017-05-18 11:30:00,57.88,58.0,57.84,57.96,111351.0,46.936,47.0334,46.9036,47.0009,111351.0
2017-05-18 12:00:00,57.96,57.98,57.81,57.89,87862.0,47.0009,47.0171,46.8793,46.9442,87862.0
2017-05-18 12:30:00,57.89,57.96,57.78,57.85,68250.0,46.9442,47.0009,46.855,46.9117,68250.0
2017-05-18 13:00:00,57.86,57.96,57.81,57.94,97206.0,46.9198,47.0009,46.8793,46.9847,97206.0
2017-05-18 13:30:00,57.93,58.0,57.88,57.95,91511.0,46.9766,47.0334,46.936,46.9928,91511.0
2017-05-18 14:00:00,57.95,58.08,57.95,57.97,128608.0,46.9928,47.0982,46.9928,47.009,128608.0
2017-05-18 14:30:00,57.98,58.03,57.83,57.84,124265.0,47.0171,47.0577,46.8955,46.9036,124265.0
2017-05-18 15:00:00,57.85,57.97,57.84,57.91,173365.0,46.9117,47.009,46.9036,46.9604,173365.0
2017-05-18 15:30:00,57.91,57.94,57.82,57.83,743526.0,46.9604,46.9847,46.8874,46.8955,743526.0
2017-05-19 09:30:00,57.88,58.13,57.62,57.93,275459.0,46.936,47.1388,46.7252,46.9766,275459.0
2017-05-19 10:00:00,57.94,58.1,57.9,57.93,144216.0,46.9847,47.1145,46.9523,46.9766,144216.0
2017-05-19 10:30:00,57.93,59.02,57.92,58.22,146281.0,46.9766,47.8605,46.9685,47.2118,146281.0
2017-05-19 11:00:00,58.22,58.22,57.96,57.98,72765.0,47.2118,47.2118,47.0009,47.0171,72765.0
2017-05-19 11:30:00,57.98,58.09,57.95,58.04,70582.0,47.0171,47.1063,46.9928,47.0658,70582.0
2017-05-19 12:00:00,58.05,58.1,58.04,58.05,50416.0,47.0739,47.1145,47.0658,47.0739,50416.0
2017-05-19 12:30:00,58.04,58.08,58.01,58.07,62915.0,47.0658,47.0982,47.0415,47.0901,62915.0
2017-05-19 13:00:00,58.08,58.16,58.0,58.11,66455.0,47.0982,47.1631,47.0334,47.1226,66455.0
2017-05-19 13:30:00,58.13,58.18,58.08,58.18,62438.0,47.1388,47.1793,47.0982,47.1793,62438.0
2017-05-19 14:00:00,58.17,58.3,58.15,58.3,107895.0,47.1712,47.2766,47.155,47.2766,107895.0
2017-05-19 14:30:00,58.29,58.45,58.29,58.41,150526.0,47.2685,47.3983,47.2685,47.3658,150526.0
2017-05-19 15:00:00,58.4,58.4,58.2,58.24,142659.0,47.3577,47.3577,47.1955,47.228,142659.0
2017-05-19 15:30:00,58.23,58.59,58.21,58.55,645331.0,47.2199,47.5118,47.2037,47.4794,645331.0
2017-05-22 09:30:00,58.58,58.81,58.3,58.37,151559.0,47.5037,47.6902,47.2766,47.3334,151559.0
2017-05-22 10:00:00,58.39,58.65,58.36,58.59,134717.0,47.3496,47.5605,47.3253,47.5118,134717.0
2017-05-22 10:30:00,58.6,58.68,58.5,58.53,104708.0,47.5199,47.5848,47.4388,47.4631,104708.0
2017-05-22 11:00:00,58.51,58.65,58.5,58.57,100130.0,47.4469,47.5605,47.4388,47.4956,100130.0
2017-05-22 11:30:00,58.58,58.58,58.32,58.38,143785.0,47.5037,47.5037,47.2929,47.3415,143785.0
2017-05-22 12:00:00,58.37,58.4,58.26,58.38,130166.0,47.3334,47.3577,47.2442,47.3415,130166.0
2017-05-22 12:30:00,58.39,58.48,58.35,58.37,89687.0,47.3496,47.4226,47.3172,47.3334,89687.0
2017-05-22 13:00:00,58.37,58.38,58.27,58.32,88224.0,47.3334,47.3415,47.2523,47.2929,88224.0
2017-05-22 13:30:00,58.31,58.39,58.3,58.36,75624.0,47.2847,47.3496,47.2766,47.3253,75624.0
2017-05-22 14:00:00,58.36,58.64,58.35,58.6,143527.0,47.3253,47.5523,47.3172,47.5199,143527.0
2017-05-22 14:30:00,58.61,58.61,58.44,58.5,124035.0,47.528,47.528,47.3902,47.4388,124035.0
2017-05-22 15:00:00,58.51,58.56,58.4,58.56,109234.0,47.4469,47.4875,47.3577,47.4875,109234.0
2017-05-22 15:30:00,58.55,58.56,58.43,58.44,568229.0,47.4794,47.4875,47.3821,47.3902,568229.0
2017-05-23 09:30:00,58.54,58.56,58.31,58.37,97535.0,47.4713,47.4875,47.2847,47.3334,97535.0
2017-05-23 10:00:00,58.36,58.37,58.01,58.12,225952.0,47.3253,47.3334,47.0415,47.1307,225952.0
2017-05-23 10:30:00,58.14,58.42,58.12,58.37,94568.0,47.1469,47.3739,47.1307,47.3334,94568.0
2017-05-23 11:00:00,58.38,58.38,58.2,58.26,151576.0,47.3415,47.3415,47.1955,47.2442,151576.0
2017-05-23 11:30:00,58.27,58.36,58.27,58.29,253824.0,47.2523,47.3253,47.2523,47.2685,253824.0
2017-05-23 12:00:00,58.29,58.31,58.21,58.25,204473.0,47.2685,47.2847,47.2037,47.2361,204473.0
2017-05-23 12:30:00,58.26,58.3,58.24,58.27,59710.0,47.2442,47.2766,47.228,47.2523,59710.0
2017-05-23 13:00:00,58.27,58.61,58.26,58.4,290393.0,47.2523,47.528,47.2442,47.3577,290393.0
2017-05-23 13:30:00,58.4,58.45,58.27,58.29,114922.0,47.3577,47.3983,47.2523,47.2685,114922.0
2017-05-23 14:00:00,58.28,58.31,58.08,58.11,121815.0,47.2604,47.2847,47.0982,47.1226,121815.0
2017-05-23 14:30:00,58.1,58.22,58.06,58.21,247146.0,47.1145,47.2118,47.082,47.2037,247146.0
2017-05-23 15:00:00,58.21,58.34,58.17,58.33,229484.0,47.2037,47.3091,47.1712,47.301,229484.0
2017-05-23 15:30:00,58.32,58.45,58.31,58.43,366885.0,47.2929,47.3983,47.2847,47.3821,366885.0
2017-05-24 09:30:00,58.23,58.66,58.18,58.63,193988.0,47.2199,47.5686,47.1793,47.5442,193988.0
2017-05-24 10:00:00,58.65,58.66,58.34,58.45,57415.0,47.5605,47.5686,47.3091,47.3983,57415.0
2017-05-24 10:30:00,58.45,58.51,58.33,58.44,62544.0,47.3983,47.4469,47.301,47.3902,62544.0
2017-05-24 11:00:00,58.43,58.57,58.41,58.48,77346.0,47.3821,47.4956,47.3658,47.4226,77346.0
2017-05-24 11:30:00,58.48,58.66,58.42,58.63,71809.0,47.4226,47.5686,47.3739,47.5442,71809.0
2017-05-24 12:00:00,58.63,58.63,58.49,58.51,63788.0,47.5442,47.5442,47.4307,47.4469,63788.0
2017-05-24 12:30:00,58.5,58.55,58.43,58.44,56634.0,47.4388,47.4794,47.3821,47.3902,56634.0
2017-05-24 13:00:00,58.45,58.47,58.38,58.4,41742.0,47.3983,47.4145,47.3415,47.3577,41742.0
2017-05-24 13:30:00,58.4,58.4,58.3,58.3,67938.0,47.3577,47.3577,47.2766,47.2766,67938.0
2017-05-24 14:00:00,58.3,58.56,58.29,58.5,60148.0,47.2766,47.4875,47.2685,47.4388,60148.0
2017-05-24 14:30:00,58.5,58.52,58.39,58.4,74350.0,47.4388,47.455,47.3496,47.3577,74350.0
2017-05-24 15:00:00,58.4,58.42,58.27,58.34,152701.0,47.3577,47.3739,47.2523,47.3091,152701.0
2017-05-24 15:30:00,58.35,58.47,58.34,58.43,373872.0,47.3172,47.4145,47.3091,47.3821,373872.0
2017-05-25 09:30:00,58.49,58.73,58.16,58.18,193706.0,47.4307,47.6253,47.1631,47.1793,193706.0
2017-05-25 10:00:00,58.19,58.4,58.16,58.35,120466.0,47.1874,47.3577,47.1631,47.3172,120466.0
2017-05-25 10:30:00,58.34,58.35,58.17,58.2,80570.0,47.3091,47.3172,47.1712,47.1955,80570.0
2017-05-25 11:00:00,58.2,58.3,58.1,58.19,104613.0,47.1955,47.2766,47.1145,47.1874,104613.0
2017-05-25 11:30:00,58.19,58.2,57.82,57.84,198907.0,47.1874,47.1955,46.8874,46.9036,198907.0
2017-05-25 12:00:00,57.84,58.02,57.82,57.97,132470.0,46.9036,47.0496,46.8874,47.009,132470.0
2017-05-25 12:30:00,57.96,58.1,57.95,58.06,61216.0,47.0009,47.1145,46.9928,47.082,61216.0
2017-05-25 13:00:00,58.06,58.07,57.96,58.05,92460.0,47.082,47.0901,47.0009,47.0739,92460.0
2017-05-25 13:30:00,58.04,58.23,58.02,58.2,69248.0,47.0658,47.2199,47.0496,47.1955,69248.0
2017-05-25 14:00:00,58.2,58.21,58.13,58.15,109028.0,47.1955,47.2037,47.1388,47.155,109028.0
2017-05-25 14:30:00,58.15,58.28,58.14,58.2,81956.0,47.155,47.2604,47.1469,47.1955,81956.0
2017-05-25 15:00:00,58.2,58.27,58.14,58.18,117753.0,47.1955,47.2523,47.1469,47.1793,117753.0
2017-05-25 15:30:00,58.18,58.2,58.05,58.11,271208.0,47.1793,47.1955,47.0739,47.1226,271208.0
2017-05-26 09:30:00,58.1,58.37,57.93,58.18,105780.0,47.1145,47.3334,46.9766,47.1793,105780.0
2017-05-26 10:00:00,58.18,58.67,58.11,58.62,154344.0,47.1793,47.5767,47.1226,47.5361,154344.0
2017-05-26 10:30:00,58.62,58.64,58.43,58.54,86025.0,47.5361,47.5523,47.3821,47.4713,86025.0
2017-05-26 11:00:00,58.52,58.52,58.33,58.35,121866.0,47.455,47.455,47.301,47.3172,121866.0
2017-05-26 11:30:00,58.35,58.48,58.35,58.41,108125.0,47.3172,47.4226,47.3172,47.3658,108125.0
2017-05-26 12:00:00,58.41,58.49,58.36,58.41,78917.0,47.3658,47.4307,47.3253,47.3658,78917.0
2017-05-26 12:30:00,58.42,58.42,58.29,58.39,67346.0,47.3739,47.3739,47.2685,47.3496,67346.0
2017-05-26 13:00:00,58.4,58.48,58.39,58.48,62752.0,47.3577,47.4226,47.3496,47.4226,62752.0
2017-05-26 13:30:00,58.47,58.47,58.29,58.31,74664.0,47.4145,47.4145,47.2685,47.2847,74664.0
2017-05-26 14:00:00,58.31,58.36,58.18,58.31,119482.0,47.2847,47.3253,47.1793,47.2847,119482.0
2017-05-26 14:30:00,58.3,58.3,58.16,58.16,41718.0,47.2766,47.2766,47.1631,47.1631,41718.0
2017-05-26 15:00:00,58.17,58.28,58.12,58.25,146281.0,47.1712,47.2604,47.1307,47.2361,146281.0
2017-05-26 15:30:00,58.25,58.36,58.23,58.34,226180.0,47.2361,47.3253,47.2199,47.3091,226180.0
2017-05-30 09:30:00,58.11,58.27,57.51,57.53,169762.0,47.3056,47.4358,46.8171,46.8334,169762.0
2017-05-30 10:00:00,57.53,57.75,57.52,57.65,134524.0,46.8334,47.0125,46.8253,46.9311,134524.0
2017-05-30 10:30:00,57.66,57.74,57.56,57.66,91376.0,46.9392,47.0043,46.8578,46.9392,91376.0
2017-05-30 11:00:00,57.66,57.79,57.62,57.66,77959.0,46.9392,47.0451,46.9067,46.9392,77959.0
2017-05-30 11:30:00,57.67,57.8,57.63,57.8,66905.0,46.9474,47.0532,46.9148,47.0532,66905.0
2017-05-30 12:00:00,57.8,57.86,57.77,57.8,67646.0,47.0532,47.102,47.0288,47.0532,67646.0
2017-05-30 12:30:00,57.8,57.94,57.8,57.88,43774.0,47.0532,47.1672,47.0532,47.1183,43774.0
2017-05-30 13:00:00,57.88,57.96,57.88,57.94,66051.0,47.1183,47.1834,47.1183,47.1672,66051.0
2017-05-30 13:30:00,57.94,58.0,57.91,57.94,60076.0,47.1672,47.216,47.1427,47.1672,60076.0
2017-05-30 14:00:00,57.94,57.98,57.85,57.87,57004.0,47.1672,47.1997,47.0939,47.1102,57004.0
2017-05-30 14:30:00,57.87,57.92,57.84,57.9,69807.0,47.1102,47.1509,47.0858,47.1346,69807.0
2017-05-30 15:00:00,57.89,57.91,57.78,57.79,122154.0,47.1265,47.1427,47.0369,47.0451,122154.0
2017-05-30 15:30:00,57.79,58.05,57.79,57.96,351900.0,47.0451,47.2567,47.0451,47.1834,351900.0
2017-05-31 09:30:00,58.03,58.08,57.58,57.66,103584.0,47.2404,47.2811,46.8741,46.9392,103584.0
2017-05-31 10:00:00,57.7,57.82,57.56,57.75,92895.0,46.9718,47.0695,46.8578,47.0125,92895.0
2017-05-31 10:30:00,57.75,57.85,57.57,57.57,75390.0,47.0125,47.0939,46.866,46.866,75390.0
2017-05-31 11:00:00,57.56,57.66,57.52,57.6,87705.0,46.8578,46.9392,46.8253,46.8904,87705.0
2017-05-31 11:30:00,57.61,57.63,57.47,57.59,134526.0,46.8985,46.9148,46.7845,46.8822,134526.0
2017-05-31 12:00:00,57.59,57.6,57.5,57.52,57233.0,46.8822,46.8904,46.809,46.8253,57233.0
2017-05-31 12:30:00,57.52,57.55,57.48,57.51,85299.0,46.8253,46.8497,46.7927,46.8171,85299.0
2017-05-31 13:00:00,57.51,57.67,57.5,57.65,119463.0,46.8171,46.9474,46.809,46.9311,119463.0
2017-05-31 13:30:00,57.66,57.71,57.44,57.49,123459.0,46.9392,46.9799,46.7601,46.8008,123459.0
2017-05-31 14:00:00,57.49,57.56,57.46,57.52,81103.0,46.8008,46.8578,46.7764,46.8253,81103.0
2017-05-31 14:30:00,57.53,57.6,57.49,57.49,76008.0,46.8334,46.8904,46.8008,46.8008,76008.0
2017-05-31 15:00:00,57.5,57.52,57.32,57.33,154103.0,46.809,46.8253,46.6624,46.6706,154103.0
2017-05-31 15:30:00,57.33,57.41,57.26,57.32,533607.0,46.6706,46.7357,46.6136,46.6624,533607.0
2017-06-01 09:30:00,57.52,57.58,57.2,57.49,148130.0,46.8253,46.8741,46.5647,46.8008,148130.0
2017-06-01 10:00:00,57.48,57.5,57.32,57.46,114577.0,46.7927,46.809,46.6624,46.7764,114577.0
2017-06-01 10:30:00,57.46,57.74,57.45,57.71,78271.0,46.7764,47.0043,46.7683,46.9799,78271.0
2017-06-01 11:00:00,57.72,57.78,57.68,57.73,83878.0,46.9881,47.0369,46.9555,46.9962,83878.0
2017-06-01 11:30:00,57.73,57.92,57.7,57.85,100233.0,46.9962,47.1509,46.9718,47.0939,100233.0
2017-06-01 12:00:00,57.86,58.08,57.86,58.0,165231.0,47.102,47.2811,47.102,47.216,165231.0
2017-06-01 12:30:00,58.01,58.19,58.0,58.16,158917.0,47.2241,47.3707,47.216,47.3463,158917.0
2017-06-01 13:00:00,58.16,58.24,58.06,58.08,97792.0,47.3463,47.4114,47.2648,47.2811,97792.0
2017-06-01 13:30:00,58.09,58.13,58.03,58.04,85250.0,47.2893,47.3218,47.2404,47.2486,85250.0
2017-06-01 14:00:00,58.05,58.29,58.04,58.24,88104.0,47.2567,47.4521,47.2486,47.4114,88104.0
2017-06-01 14:30:00,58.23,58.25,58.05,58.11,92570.0,47.4032,47.4195,47.2567,47.3056,92570.0
2017-06-01 15:00:00,58.11,58.21,58.09,58.12,115418.0,47.3056,47.387,47.2893,47.3137,115418.0
2017-06-01 15:30:00,58.12,58.57,57.91,58.47,1087896.0,47.3137,47.68,47.1427,47.5986,1087896.0
2017-06-02 09:30:00,58.41,58.95,58.24,58.33,146017.0,47.5498,47.9894,47.4114,47.4846,146017.0
2017-06-02 10:00:00,58.33,58.34,58.15,58.27,76570.0,47.4846,47.4928,47.3381,47.4358,76570.0
2017-06-02 10:30:00,58.28,58.32,58.15,58.21,81992.0,47.4439,47.4765,47.3381,47.387,81992.0
2017-06-02 11:00:00,58.21,58.25,58.09,58.23,47886.0,47.387,47.4195,47.2893,47.4032,47886.0
2017-06-02 11:30:00,58.24,58.26,58.15,58.18,83150.0,47.4114,47.4277,47.3381,47.3625,83150.0
2017-06-02 12:00:00,58.18,58.19,58.09,58.12,87961.0,47.3625,47.3707,47.2893,47.3137,87961.0
2017-06-02 12:30:00,58.12,58.17,58.05,58.07,81209.0,47.3137,47.3544,47.2567,47.273,81209.0
2017-06-02 13:00:00,58.07,58.08,58.01,58.06,116010.0,47.273,47.2811,47.2241,47.2648,116010.0
2017-06-02 13:30:00,58.06,58.16,58.06,58.1,91141.0,47.2648,47.3463,47.2648,47.2974,91141.0
2017-06-02 14:00:00,58.1,58.15,58.01,58.08,124437.0,47.2974,47.3381,47.2241,47.2811,124437.0
2017-06-02 14:30:00,58.08,58.1,57.77,57.8,133232.0,47.2811,47.2974,47.0288,47.0532,133232.0
2017-06-02 15:00:00,57.8,57.81,57.7,57.77,233447.0,47.0532,47.0613,46.9718,47.0288,233447.0
2017-06-02 15:30:00,57.77,57.93,57.76,57.86,484612.0,47.0288,47.159,47.0206,47.102,484612.0
2017-06-05 09:30:00,57.9,58.18,57.7,57.85,82949.0,47.1346,47.3625,46.9718,47.0939,82949.0
2017-06-05 10:00:00,57.86,58.12,57.81,57.99,102767.0,47.102,47.3137,47.0613,47.2079,102767.0
2017-06-05 10:30:00,57.98,58.03,57.85,58.0,111140.0,47.1997,47.2404,47.0939,47.216,111140.0
2017-06-05 11:00:00,58.0,58.0,57.8,57.9,101239.0,47.216,47.216,47.0532,47.1346,101239.0
2017-06-05 11:30:00,57.9,58.1,57.88,58.09,78813.0,47.1346,47.2974,47.1183,47.2893,78813.0
2017-06-05 12:00:00,58.09,58.17,58.01,58.02,70981.0,47.2893,47.3544,47.2241,47.2323,70981.0
2017-06-05 12:30:00,58.01,58.08,58.0,58.04,63583.0,47.2241,47.2811,47.216,47.2486,63583.0
2017-06-05 13:00:00,58.05,58.15,58.02,58.04,82097.0,47.2567,47.3381,47.2323,47.2486,82097.0
2017-06-05 13:30:00,58.05,58.14,58.02,58.13,55887.0,47.2567,47.33,47.2323,47.3218,55887.0
2017-06-05 14:00:00,58.14,58.2,58.1,58.14,103289.0,47.33,47.3788,47.2974,47.33,103289.0
2017-06-05 14:30:00,58.14,58.17,58.08,58.17,117177.0,47.33,47.3544,47.2811,47.3544,117177.0
2017-06-05 15:00:00,58.16,58.39,58.15,58.28,142193.0,47.3463,47.5335,47.3381,47.4439,142193.0
2017-06-05 15:30:00,58.29,58.33,58.18,58.27,335182.0,47.4521,47.4846,47.3625,47.4358,335182.0
2017-06-06 09:30:00,58.46,59.57,58.27,59.52,392520.0,47.5905,48.4941,47.4358,48.4534,392520.0
2017-06-06 10:00:00,59.54,59.54,59.27,59.34,141379.0,48.4697,48.4697,48.2499,48.3069,141379.0
2017-06-06 10:30:00,59.32,59.53,59.3,59.51,159331.0,48.2906,48.4615,48.2743,48.4452,159331.0
2017-06-06 11:00:00,59.5,59.55,59.25,59.26,210391.0,48.4371,48.4778,48.2336,48.2417,210391.0
2017-06-06 11:30:00,59.25,59.66,59.25,59.54,145497.0,48.2336,48.5674,48.2336,48.4697,145497.0
2017-06-06 12:00:00,59.52,59.54,59.25,59.27,75305.0,48.4534,48.4697,48.2336,48.2499,75305.0
2017-06-06 12:30:00,59.26,59.28,59.2,59.24,65760.0,48.2417,48.258,48.1929,48.2255,65760.0
2017-06-06 13:00:00,59.23,59.33,59.15,59.2,139065.0,48.2173,48.2987,48.1522,48.1929,139065.0
2017-06-06 13:30:00,59.21,59.32,59.2,59.26,60615.0,48.201,48.2906,48.1929,48.2417,60615.0
2017-06-06 14:00:00,59.27,59.33,59.24,59.27,78636.0,48.2499,48.2987,48.2255,48.2499,78636.0
2017-06-06 14:30:00,59.26,59.49,59.25,59.44,108508.0,48.2417,48.429,48.2336,48.3883,108508.0
2017-06-06 15:00:00,59.44,59.56,59.37,59.45,185468.0,48.3883,48.486,48.3313,48.3964,185468.0
2017-06-06 15:30:00,59.45,59.6,59.31,59.36,418202.0,48.3964,48.5185,48.2824,48.3231,418202.0
2017-06-07 09:30:00,59.24,60.11,59.13,60.09,253667.0,48.2255,48.9337,48.1359,48.9174,253667.0
2017-06-07 10:00:00,60.11,60.17,59.79,59.82,173486.0,48.9337,48.9825,48.6732,48.6976,173486.0
2017-06-07 10:30:00,59.81,59.88,59.67,59.73,166445.0,48.6895,48.7465,48.5755,48.6243,166445.0
2017-06-07 11:00:00,59.73,59.95,59.61,59.93,144603.0,48.6243,48.8034,48.5267,48.7872,144603.0
2017-06-07 11:30:00,59.93,59.94,59.77,59.85,135443.0,48.7872,48.7953,48.6569,48.722,135443.0
2017-06-07 12:00:00,59.85,60.07,59.82,60.06,142536.0,48.722,48.9011,48.6976,48.893,142536.0
2017-06-07 12:30:00,60.06,60.15,60.01,60.06,137474.0,48.893,48.9663,48.8523,48.893,137474.0
2017-06-07 13:00:00,60.05,60.32,60.04,60.3,112088.0,48.8848,49.1046,48.8767,49.0884,112088.0
2017-06-07 13:30:00,60.3,60.39,60.3,60.36,98065.0,49.0884,49.1616,49.0884,49.1372,98065.0
2017-06-07 14:00:00,60.35,60.46,60.3,60.44,112851.0,49.1291,49.2186,49.0884,49.2023,112851.0
2017-06-07 14:30:00,60.44,60.53,60.36,60.38,139536.0,49.2023,49.2756,49.1372,49.1535,139536.0
2017-06-07 15:00:00,60.4,60.44,60.32,60.42,132122.0,49.1698,49.2023,49.1046,49.1861,132122.0
2017-06-07 15:30:00,60.42,60.61,60.36,60.47,488998.0,49.1861,49.3407,49.1372,49.2268,488998.0
2017-06-08 09:30:00,60.75,60.9,60.39,60.49,223426.0,49.4547,49.5768,49.1616,49.243,223426.0
2017-06-08 10:00:00,60.47,60.79,60.36,60.56,171602.0,49.2268,49.4873,49.1372,49.3,171602.0
2017-06-08 10:30:00,60.56,60.88,60.55,60.85,160336.0,49.3,49.5605,49.2919,49.5361,160336.0
2017-06-08 11:00:00,60.85,61.06,60.84,60.96,310887.0,49.5361,49.7071,49.528,49.6256,310887.0
2017-06-08 11:30:00,60.97,60.97,60.55,60.62,222371.0,49.6338,49.6338,49.2919,49.3489,222371.0
2017-06-08 12:00:00,60.64,61.57,60.6,61.1,597963.0,49.3651,50.1222,49.3326,49.7396,597963.0
2017-06-08 12:30:00,61.1,61.34,60.96,61.31,191231.0,49.7396,49.935,49.6256,49.9106,191231.0
2017-06-08 13:00:00,61.3,61.31,61.05,61.06,173871.0,49.9024,49.9106,49.6989,49.7071,173871.0
2017-06-08 13:30:00,61.05,61.16,61.02,61.09,112079.0,49.6989,49.7885,49.6745,49.7315,112079.0
2017-06-08 14:00:00,61.08,61.1,60.72,60.76,144461.0,49.7233,49.7396,49.4303,49.4628,144461.0
2017-06-08 14:30:00,60.76,60.77,60.48,60.55,153123.0,49.4628,49.471,49.2349,49.2919,153123.0
2017-06-08 15:00:00,60.53,60.59,60.46,60.55,177319.0,49.2756,49.3244,49.2186,49.2919,177319.0
2017-06-08 15:30:00,60.55,60.62,60.46,60.52,559248.0,49.2919,49.3489,49.2186,49.2675,559248.0
2017-06-09 09:30:00,60.52,60.74,60.23,60.7,143436.0,49.2675,49.4466,49.0314,49.414,143436.0
2017-06-09 10:00:00,60.71,60.93,60.68,60.88,142435.0,49.4221,49.6012,49.3977,49.5605,142435.0
2017-06-09 10:30:00,60.88,61.19,60.86,61.04,162899.0,49.5605,49.8129,49.5442,49.6908,162899.0
2017-06-09 11:00:00,61.03,61.27,60.96,61.23,209157.0,49.6826,49.878,49.6256,49.8454,209157.0
2017-06-09 11:30:00,61.22,61.36,60.92,60.93,245294.0,49.8373,49.9513,49.5931,49.6012,245294.0
2017-06-09 12:00:00,60.93,61.21,60.91,60.98,121272.0,49.6012,49.8292,49.5849,49.6419,121272.0
2017-06-09 12:30:00,60.97,61.08,60.84,61.06,99415.0,49.6338,49.7233,49.528,49.7071,99415.0
2017-06-09 13:00:00,61.06,61.11,60.91,60.97,76054.0,49.7071,49.7478,49.5849,49.6338,76054.0
2017-06-09 13:30:00,60.97,61.03,60.84,61.02,74206.0,49.6338,49.6826,49.528,49.6745,74206.0
2017-06-09 14:00:00,61.02,61.06,60.8,60.82,77981.0,49.6745,49.7071,49.4954,49.5117,77981.0
2017-06-09 14:30:00,60.84,60.9,60.7,60.8,102107.0,49.528,49.5768,49.414,49.4954,102107.0
2017-06-09 15:00:00,60.8,60.91,60.73,60.76,127958.0,49.4954,49.5849,49.4384,49.4628,127958.0
2017-06-09 15:30:00,60.77,60.78,60.63,60.76,351902.0,49.471,49.4791,49.357,49.4628,351902.0
2017-06-12 09:30:00,61.11,61.99,61.07,61.39,298406.0,49.7478,50.4641,49.7152,49.9757,298406.0
2017-06-12 10:00:00,61.39,61.48,61.1,61.16,184800.0,49.9757,50.049,49.7396,49.7885,184800.0
2017-06-12 10:30:00,61.17,61.44,61.03,61.38,156393.0,49.7966,50.0164,49.6826,49.9676,156393.0
2017-06-12 11:00:00,61.38,61.44,61.23,61.34,219288.0,49.9676,50.0164,49.8454,49.935,219288.0
2017-06-12 11:30:00,61.31,61.74,61.29,61.68,211065.0,49.9106,50.2606,49.8943,50.2118,211065.0
2017-06-12 12:00:00,61.68,61.75,61.28,61.47,160260.0,50.2118,50.2688,49.8862,50.0408,160260.0
2017-06-12 12:30:00,61.47,61.49,61.26,61.28,93106.0,50.0408,50.0571,49.8699,49.8862,93106.0
2017-06-12 13:00:00,61.28,61.34,61.23,61.31,77479.0,49.8862,49.935,49.8454,49.9106,77479.0
2017-06-12 13:30:00,61.3,61.38,61.25,61.32,102306.0,49.9024,49.9676,49.8617,49.9187,102306.0
2017-06-12 14:00:00,61.33,61.42,61.31,61.33,145673.0,49.9269,50.0001,49.9106,49.9269,145673.0
2017-06-12 14:30:00,61.34,61.39,61.15,61.3,301794.0,49.935,49.9757,49.7803,49.9024,301794.0
2017-06-12 15:00:00,61.29,61.29,61.13,61.15,143663.0,49.8943,49.8943,49.764,49.7803,143663.0
2017-06-12 15:30:00,61.15,61.28,61.06,61.28,421878.0,49.7803,49.8862,49.7071,49.8862,421878.0
2017-06-13 09:30:00,61.86,62.15,61.25,61.37,349953.0,50.3583,50.5944,49.8617,49.9594,349953.0
2017-06-13 10:00:00,61.38,61.58,61.32,61.51,114732.0,49.9676,50.1304,49.9187,50.0734,114732.0
2017-06-13 10:30:00,61.5,61.99,61.5,61.93,151401.0,50.0652,50.4641,50.0652,50.4153,151401.0
2017-06-13 11:00:00,61.92,62.21,61.83,62.06,189366.0,50.4072,50.6432,50.3339,50.5211,189366.0
2017-06-13 11:30:00,62.04,62.26,62.04,62.24,118913.0,50.5048,50.6839,50.5048,50.6677,118913.0
2017-06-13 12:00:00,62.24,62.32,62.08,62.17,86925.0,50.6677,50.7328,50.5374,50.6107,86925.0
2017-06-13 12:30:00,62.17,62.42,62.15,62.41,110339.0,50.6107,50.8142,50.5944,50.806,110339.0
2017-06-13 13:00:00,62.4,62.41,62.2,62.2,71989.0,50.7979,50.806,50.6351,50.6351,71989.0
2017-06-13 13:30:00,62.21,62.32,62.18,62.26,65039.0,50.6432,50.7328,50.6188,50.6839,65039.0
2017-06-13 14:00:00,62.26,62.47,62.26,62.35,108558.0,50.6839,50.8549,50.6839,50.7572,108558.0
2017-06-13 14:30:00,62.36,62.38,62.24,62.33,141656.0,50.7653,50.7816,50.6677,50.7409,141656.0
2017-06-13 15:00:00,62.34,62.49,62.32,62.46,140569.0,50.7491,50.8712,50.7328,50.8468,140569.0
2017-06-13 15:30:00,62.46,62.46,62.32,62.39,347455.0,50.8468,50.8468,50.7328,50.7898,347455.0
2017-06-14 09:30:00,62.6,63.03,62.45,62.57,245929.0,50.9607,51.3108,50.8386,50.9363,245929.0
2017-06-14 10:00:00,62.56,62.78,62.45,62.72,143490.0,50.9282,51.1073,50.8386,51.0584,143490.0
2017-06-14 10:30:00,62.73,62.84,62.7,62.72,95667.0,51.0666,51.1561,51.0421,51.0584,95667.0
2017-06-14 11:00:00,62.72,62.91,62.59,62.65,141046.0,51.0584,51.2131,50.9526,51.0014,141046.0
2017-06-14 11:30:00,62.65,62.84,62.64,62.74,68439.0,51.0014,51.1561,50.9933,51.0747,68439.0
2017-06-14 12:00:00,62.73,62.88,62.71,62.88,100213.0,51.0666,51.1887,51.0503,51.1887,100213.0
2017-06-14 12:30:00,62.88,62.9,62.73,62.75,48436.0,51.1887,51.2049,51.0666,51.0828,48436.0
2017-06-14 13:00:00,62.75,62.75,62.53,62.55,47594.0,51.0828,51.0828,50.9037,50.92,47594.0
2017-06-14 13:30:00,62.55,62.62,62.51,62.53,78378.0,50.92,50.977,50.8875,50.9037,78378.0
2017-06-14 14:00:00,62.53,62.57,62.3,62.3,148136.0,50.9037,50.9363,50.7165,50.7165,148136.0
2017-06-14 14:30:00,62.3,62.37,62.23,62.33,135539.0,50.7165,50.7735,50.6595,50.7409,135539.0
2017-06-14 15:00:00,62.33,62.36,62.14,62.19,166295.0,50.7409,50.7653,50.5863,50.627,166295.0
2017-06-14 15:30:00,62.18,62.56,62.12,62.51,637425.0,50.6188,50.9282,50.57,50.8875,637425.0
2017-06-15 09:30:00,62.44,62.73,62.17,62.26,227452.0,50.8305,51.0666,50.6107,50.6839,227452.0
2017-06-15 10:00:00,62.27,62.58,62.23,62.39,207204.0,50.6921,50.9444,50.6595,50.7898,207204.0
2017-06-15 10:30:00,62.39,62.55,62.36,62.38,103720.0,50.7898,50.92,50.7653,50.7816,103720.0
2017-06-15 11:00:00,62.39,62.44,62.22,62.42,94665.0,50.7898,50.8305,50.6514,50.8142,94665.0
2017-06-15 11:30:00,62.43,62.43,62.22,62.22,86786.0,50.8223,50.8223,50.6514,50.6514,86786.0
2017-06-15 12:00:00,62.22,62.35,62.07,62.1,192393.0,50.6514,50.7572,50.5293,50.5537,192393.0
2017-06-15 12:30:00,62.09,62.16,61.95,62.07,124629.0,50.5455,50.6025,50.4316,50.5293,124629.0
2017-06-15 13:00:00,62.06,62.11,61.95,61.98,86764.0,50.5211,50.5618,50.4316,50.456,86764.0
2017-06-15 13:30:00,61.99,62.13,61.98,62.12,112216.0,50.4641,50.5781,50.456,50.57,112216.0
2017-06-15 14:00:00,62.11,62.2,62.06,62.09,62871.0,50.5618,50.6351,50.5211,50.5455,62871.0
2017-06-15 14:30:00,62.09,62.15,61.98,62.09,108212.0,50.5455,50.5944,50.456,50.5455,108212.0
2017-06-15 15:00:00,62.09,62.13,62.0,62.07,149713.0,50.5455,50.5781,50.4723,50.5293,149713.0
2017-06-15 15:30:00,62.07,62.07,61.87,61.97,539751.0,50.5293,50.5293,50.3665,50.4479,539751.0
2017-06-16 09:30:00,61.85,61.93,60.88,61.08,456109.0,50.3502,50.4153,49.5605,49.7233,456109.0
2017-06-16 10:00:00,61.08,61.13,60.93,60.98,161370.0,49.7233,49.764,49.6012,49.6419,161370.0
2017-06-16 10:30:00,60.99,60.99,60.65,60.76,109619.0,49.6501,49.6501,49.3733,49.4628,109619.0
2017-06-16 11:00:00,60.72,60.76,60.53,60.56,106298.0,49.4303,49.4628,49.2756,49.3,106298.0
2017-06-16 11:30:00,60.57,61.28,60.55,61.14,199456.0,49.3082,49.8862,49.2919,49.7722,199456.0
2017-06-16 12:00:00,61.15,61.18,61.01,61.14,86012.0,49.7803,49.8047,49.6664,49.7722,86012.0
2017-06-16 12:30:00,61.14,61.18,61.03,61.18,78157.0,49.7722,49.8047,49.6826,49.8047,78157.0
2017-06-16 13:00:00,61.19,61.24,60.99,61.06,113103.0,49.8129,49.8536,49.6501,49.7071,113103.0
2017-06-16 13:30:00,61.07,61.09,60.85,60.88,73516.0,49.7152,49.7315,49.5361,49.5605,73516.0
2017-06-16 14:00:00,60.88,60.9,60.69,60.88,144972.0,49.5605,49.5768,49.4059,49.5605,144972.0
2017-06-16 14:30:00,60.89,61.27,60.89,61.27,118712.0,49.5687,49.878,49.5687,49.878,118712.0
2017-06-16 15:00:00,61.26,61.47,61.26,61.42,250703.0,49.8699,50.0408,49.8699,50.0001,250703.0
2017-06-16 15:30:00,61.42,61.63,61.37,61.6,520068.0,50.0001,50.1711,49.9594,50.1467,520068.0
2017-06-19 09:30:00,61.61,61.64,60.62,61.19,142372.0,50.1548,50.1792,49.3489,49.8129,142372.0
2017-06-19 10:00:00,61.17,61.28,61.0,61.1,130632.0,49.7966,49.8862,49.6582,49.7396,130632.0
2017-06-19 10:30:00,61.11,61.28,61.02,61.25,163414.0,49.7478,49.8862,49.6745,49.8617,163414.0
2017-06-19 11:00:00,61.24,61.54,61.24,61.45,83733.0,49.8536,50.0978,49.8536,50.0245,83733.0
2017-06-19 11:30:00,61.45,61.63,61.43,61.53,105291.0,50.0245,50.1711,50.0083,50.0897,105291.0
2017-06-19 12:00:00,61.55,61.66,61.47,61.47,60448.0,50.1059,50.1955,50.0408,50.0408,60448.0
2017-06-19 12:30:00,61.47,61.54,61.4,61.52,46809.0,50.0408,50.0978,49.9838,50.0815,46809.0
2017-06-19 13:00:00,61.53,61.63,61.51,61.53,54123.0,50.0897,50.1711,50.0734,50.0897,54123.0
2017-06-19 13:30:00,61.52,61.52,61.33,61.34,50594.0,50.0815,50.0815,49.9269,49.935,50594.0
2017-06-19 14:00:00,61.34,61.41,61.29,61.41,88209.0,49.935,49.992,49.8943,49.992,88209.0
2017-06-19 14:30:00,61.4,61.48,61.32,61.48,108124.0,49.9838,50.049,49.9187,50.049,108124.0
2017-06-19 15:00:00,61.48,61.59,61.47,61.57,103215.0,50.049,50.1385,50.0408,50.1222,103215.0
2017-06-19 15:30:00,61.57,61.62,61.46,61.56,343409.0,50.1222,50.1629,50.0327,50.1141,343409.0
2017-06-20 09:30:00,61.61,61.99,61.49,61.94,184439.0,50.1548,50.4641,50.0571,50.4234,184439.0
2017-06-20 10:00:00,61.94,62.18,61.89,62.05,145524.0,50.4234,50.6188,50.3827,50.513,145524.0
2017-06-20 10:30:00,62.05,62.14,61.85,61.99,107883.0,50.513,50.5863,50.3502,50.4641,107883.0
2017-06-20 11:00:00,61.95,62.02,61.78,61.81,98470.0,50.4316,50.4886,50.2932,50.3176,98470.0
2017-06-20 11:30:00,61.8,61.81,61.62,61.69,182313.0,50.3095,50.3176,50.1629,50.2199,182313.0
2017-06-20 12:00:00,61.69,61.76,61.6,61.62,83035.0,50.2199,50.2769,50.1467,50.1629,83035.0
2017-06-20 12:30:00,61.62,61.77,61.61,61.77,76507.0,50.1629,50.285,50.1548,50.285,76507.0
2017-06-20 13:00:00,61.77,61.78,61.66,61.69,77094.0,50.285,50.2932,50.1955,50.2199,77094.0
2017-06-20 13:30:00,61.69,61.74,61.64,61.71,66409.0,50.2199,50.2606,50.1792,50.2362,66409.0
2017-06-20 14:00:00,61.71,61.71,61.44,61.44,51711.0,50.2362,50.2362,50.0164,50.0164,51711.0
2017-06-20 14:30:00,61.44,61.48,61.36,61.4,72218.0,50.0164,50.049,49.9513,49.9838,72218.0
2017-06-20 15:00:00,61.4,61.59,61.39,61.58,87050.0,49.9838,50.1385,49.9757,50.1304,87050.0
2017-06-20 15:30:00,61.58,61.62,61.33,61.4,406273.0,50.1304,50.1629,49.9269,49.9838,406273.0
2017-06-21 09:30:00,61.43,61.43,60.97,61.24,80021.0,50.0083,50.0083,49.6338,49.8536,80021.0
2017-06-21 10:00:00,61.24,61.33,61.01,61.06,91592.0,49.8536,49.9269,49.6664,49.7071,91592.0
2017-06-21 10:30:00,61.05,61.32,61.05,61.24,85574.0,49.6989,49.9187,49.6989,49.8536,85574.0
2017-06-21 11:00:00,61.23,61.29,61.16,61.16,60841.0,49.8454,49.8943,49.7885,49.7885,60841.0
2017-06-21 11:30:00,61.17,61.2,60.96,61.18,138296.0,49.7966,49.821,49.6256,49.8047,138296.0
2017-06-21 12:00:00,61.16,61.28,61.11,61.26,88907.0,49.7885,49.8862,49.7478,49.8699,88907.0
2017-06-21 12:30:00,61.25,61.42,61.25,61.38,59558.0,49.8617,50.0001,49.8617,49.9676,59558.0
2017-06-21 13:00:00,61.38,61.39,61.27,61.28,43306.0,49.9676,49.9757,49.878,49.8862,43306.0
2017-06-21 13:30:00,61.28,61.34,61.27,61.28,77741.0,49.8862,49.935,49.878,49.8862,77741.0
2017-06-21 14:00:00,61.3,61.44,61.26,61.43,59471.0,49.9024,50.0164,49.8699,50.0083,59471.0
2017-06-21 14:30:00,61.43,61.62,61.42,61.54,90990.0,50.0083,50.1629,50.0001,50.0978,90990.0
2017-06-21 15:00:00,61.54,61.57,61.42,61.47,86489.0,50.0978,50.1222,50.0001,50.0408,86489.0
2017-06-21 15:30:00,61.47,61.49,61.34,61.4,186086.0,50.0408,50.0571,49.935,49.9838,186086.0
2017-06-22 09:30:00,61.47,61.82,61.16,61.49,160130.0,50.0408,50.3257,49.7885,50.0571,160130.0
2017-06-22 10:00:00,61.5,61.5,61.01,61.06,106879.0,50.0652,50.0652,49.6664,49.7071,106879.0
2017-06-22 10:30:00,61.05,61.38,60.94,61.34,166198.0,49.6989,49.9676,49.6094,49.935,166198.0
2017-06-22 11:00:00,61.34,61.5,61.32,61.48,105990.0,49.935,50.0652,49.9187,50.049,105990.0
2017-06-22 11:30:00,61.47,61.85,61.47,61.74,166798.0,50.0408,50.3502,50.0408,50.2606,166798.0
2017-06-22 12:00:00,61.72,61.72,61.44,61.5,65130.0,50.2443,50.2443,50.0164,50.0652,65130.0
2017-06-22 12:30:00,61.51,61.8,61.5,61.75,140993.0,50.0734,50.3095,50.0652,50.2688,140993.0
2017-06-22 13:00:00,61.77,61.79,61.67,61.67,57178.0,50.285,50.3013,50.2036,50.2036,57178.0
2017-06-22 13:30:00,61.66,61.74,61.62,61.71,68278.0,50.1955,50.2606,50.1629,50.2362,68278.0
2017-06-22 14:00:00,61.71,61.87,61.67,61.86,87505.0,50.2362,50.3665,50.2036,50.3583,87505.0
2017-06-22 14:30:00,61.85,62.0,61.82,61.96,160865.0,50.3502,50.4723,50.3257,50.4397,160865.0
2017-06-22 15:00:00,61.97,61.99,61.81,61.94,187211.0,50.4479,50.4641,50.3176,50.4234,187211.0
2017-06-22 15:30:00,61.94,61.99,61.68,61.73,472963.0,50.4234,50.4641,50.2118,50.2525,472963.0
2017-06-23 09:30:00,61.6,62.47,61.6,62.42,162038.0,50.1467,50.8549,50.1467,50.8142,162038.0
2017-06-23 10:00:00,62.41,62.49,62.13,62.46,185683.0,50.806,50.8712,50.5781,50.8468,185683.0
2017-06-23 10:30:00,62.46,62.85,62.34,62.83,247152.0,50.8468,51.1642,50.7491,51.148,247152.0
2017-06-23 11:00:00,62.85,63.12,62.74,63.09,250037.0,51.1642,51.384,51.0747,51.3596,250037.0
2017-06-23 11:30:00,63.07,63.14,62.91,62.94,251249.0,51.3433,51.4003,51.2131,51.2375,251249.0
2017-06-23 12:00:00,62.93,63.01,62.84,62.9,166275.0,51.2294,51.2945,51.1561,51.2049,166275.0
2017-06-23 12:30:00,62.91,62.97,62.81,62.91,132128.0,51.2131,51.2619,51.1317,51.2131,132128.0
2017-06-23 13:00:00,62.91,63.07,62.89,62.94,119908.0,51.2131,51.3433,51.1968,51.2375,119908.0
2017-06-23 13:30:00,62.94,62.95,62.71,62.77,69174.0,51.2375,51.2456,51.0503,51.0991,69174.0
2017-06-23 14:00:00,62.78,62.83,62.49,62.54,99212.0,51.1073,51.148,50.8712,50.9119,99212.0
2017-06-23 14:30:00,62.53,62.75,62.47,62.69,295603.0,50.9037,51.0828,50.8549,51.034,295603.0
2017-06-23 15:00:00,62.69,62.78,62.45,62.55,563165.0,51.034,51.1073,50.8386,50.92,563165.0
2017-06-23 15:30:00,62.55,62.89,62.51,62.79,1038706.0,50.92,51.1968,50.8875,51.1154,1038706.0
2017-06-26 09:30:00,63.28,63.79,62.78,62.91,406338.0,51.5143,51.9295,51.1073,51.2131,406338.0
2017-06-26 10:00:00,62.91,63.05,62.63,62.89,153855.0,51.2131,51.3271,50.9851,51.1968,153855.0
2017-06-26 10:30:00,62.89,63.02,62.81,63.02,103784.0,51.1968,51.3026,51.1317,51.3026,103784.0
2017-06-26 11:00:00,63.02,63.16,62.76,62.83,244377.0,51.3026,51.4166,51.091,51.148,244377.0
2017-06-26 11:30:00,62.82,62.85,62.59,62.65,114752.0,51.1398,51.1642,50.9526,51.0014,114752.0
2017-06-26 12:00:00,62.64,62.65,62.51,62.61,110295.0,50.9933,51.0014,50.8875,50.9689,110295.0
2017-06-26 12:30:00,62.62,62.73,62.56,62.56,102257.0,50.977,51.0666,50.9282,50.9282,102257.0
2017-06-26 13:00:00,62.57,62.62,62.51,62.55,83893.0,50.9363,50.977,50.8875,50.92,83893.0
2017-06-26 13:30:00,62.56,62.66,62.55,62.65,79528.0,50.9282,51.0096,50.92,51.0014,79528.0
2017-06-26 14:00:00,62.65,62.65,62.41,62.55,118726.0,51.0014,51.0014,50.806,50.92,118726.0
2017-06-26 14:30:00,62.56,62.82,62.54,62.76,145391.0,50.9282,51.1398,50.9119,51.091,145391.0
2017-06-26 15:00:00,62.75,62.99,62.72,62.9,278934.0,51.0828,51.2782,51.0584,51.2049,278934.0
2017-06-26 15:30:00,62.91,62.93,62.73,62.77,463989.0,51.2131,51.2294,51.0666,51.0991,463989.0
2017-06-27 09:30:00,62.48,62.64,62.12,62.63,139367.0,50.863,50.9933,50.57,50.9851,139367.0
2017-06-27 10:00:00,62.63,62.64,62.15,62.31,103266.0,50.9851,50.9933,50.5944,50.7246,103266.0
2017-06-27 10:30:00,62.32,62.58,62.28,62.41,88640.0,50.7328,50.9444,50.7002,50.806,88640.0
2017-06-27 11:00:00,62.39,62.39,62.19,62.21,89007.0,50.7898,50.7898,50.627,50.6432,89007.0
2017-06-27 11:30:00,62.19,62.19,61.93,61.98,118265.0,50.627,50.627,50.4153,50.456,118265.0
2017-06-27 12:00:00,61.97,62.0,61.85,61.93,94031.0,50.4479,50.4723,50.3502,50.4153,94031.0
2017-06-27 12:30:00,61.93,61.98,61.86,61.88,61725.0,50.4153,50.456,50.3583,50.3746,61725.0
2017-06-27 13:00:00,61.87,61.87,61.65,61.66,109029.0,50.3665,50.3665,50.1874,50.1955,109029.0
2017-06-27 13:30:00,61.66,61.76,61.53,61.76,85205.0,50.1955,50.2769,50.0897,50.2769,85205.0
2017-06-27 14:00:00,61.77,61.96,61.73,61.9,157052.0,50.285,50.4397,50.2525,50.3909,157052.0
2017-06-27 14:30:00,61.9,62.05,61.88,61.94,155738.0,50.3909,50.513,50.3746,50.4234,155738.0
2017-06-27 15:00:00,61.94,62.01,61.83,61.92,194261.0,50.4234,50.4804,50.3339,50.4072,194261.0
2017-06-27 15:30:00,61.91,61.94,61.71,61.73,345260.0,50.399,50.4234,50.2362,50.2525,345260.0
2017-06-28 09:30:00,61.97,62.36,61.8,61.91,216598.0,50.4479,50.7653,50.3095,50.399,216598.0
2017-06-28 10:00:00,61.91,62.03,61.76,61.98,219979.0,50.399,50.4967,50.2769,50.456,219979.0
2017-06-28 10:30:00,61.96,62.22,61.91,62.17,118924.0,50.4397,50.6514,50.399,50.6107,118924.0
2017-06-28 11:00:00,62.17,62.18,61.96,61.99,118576.0,50.6107,50.6188,50.4397,50.4641,118576.0
2017-06-28 11:30:00,61.99,62.05,61.93,61.97,93185.0,50.4641,50.513,50.4153,50.4479,93185.0
2017-06-28 12:00:00,61.97,61.99,61.7,61.72,105119.0,50.4479,50.4641,50.2281,50.2443,105119.0
2017-06-28 12:30:00,61.73,61.84,61.7,61.79,182199.0,50.2525,50.342,50.2281,50.3013,182199.0
2017-06-28 13:00:00,61.81,61.9,61.8,61.9,65068.0,50.3176,50.3909,50.3095,50.3909,65068.0
2017-06-28 13:30:00,61.9,61.97,61.79,61.81,79475.0,50.3909,50.4479,50.3013,50.3176,79475.0
2017-06-28 14:00:00,61.81,61.86,61.79,61.84,77025.0,50.3176,50.3583,50.3013,50.342,77025.0
2017-06-28 14:30:00,61.84,61.85,61.63,61.67,136154.0,50.342,50.3502,50.1711,50.2036,136154.0
2017-06-28 15:00:00,61.67,61.79,61.65,61.7,128422.0,50.2036,50.3013,50.1874,50.2281,128422.0
2017-06-28 15:30:00,61.71,61.71,61.54,61.58,422919.0,50.2362,50.2362,50.0978,50.1304,422919.0
2017-06-29 09:30:00,61.65,62.15,61.35,61.48,261803.0,50.1874,50.5944,49.9431,50.049,261803.0
2017-06-29 10:00:00,61.48,61.73,61.28,61.49,174826.0,50.049,50.2525,49.8862,50.0571,174826.0
2017-06-29 10:30:00,61.5,61.88,61.37,61.87,304477.0,50.0652,50.3746,49.9594,50.3665,304477.0
2017-06-29 11:00:00,61.87,61.88,61.54,61.71,128078.0,50.3665,50.3746,50.0978,50.2362,128078.0
2017-06-29 11:30:00,61.71,61.78,61.52,61.54,123213.0,50.2362,50.2932,50.0815,50.0978,123213.0
2017-06-29 12:00:00,61.55,61.63,61.48,61.51,110681.0,50.1059,50.1711,50.049,50.0734,110681.0
2017-06-29 12:30:00,61.51,61.7,61.51,61.65,104013.0,50.0734,50.2281,50.0734,50.1874,104013.0
2017-06-29 13:00:00,61.65,61.67,61.49,61.58,140781.0,50.1874,50.2036,50.0571,50.1304,140781.0
2017-06-29 13:30:00,61.58,61.68,61.52,61.65,122752.0,50.1304,50.2118,50.0815,50.1874,122752.0
2017-06-29 14:00:00,61.67,61.78,61.55,61.76,138089.0,50.2036,50.2932,50.1059,50.2769,138089.0
2017-06-29 14:30:00,61.77,61.97,61.75,61.97,131485.0,50.285,50.4479,50.2688,50.4479,131485.0
2017-06-29 15:00:00,61.97,62.01,61.72,61.73,196782.0,50.4479,50.4804,50.2443,50.2525,196782.0
2017-06-29 15:30:00,61.74,61.77,61.49,61.57,569877.0,50.2606,50.285,50.0571,50.1222,569877.0
2017-06-30 09:30:00,61.7,62.21,61.7,62.14,118629.0,50.2281,50.6432,50.2281,50.5863,118629.0
2017-06-30 10:00:00,62.16,62.48,62.03,62.11,144968.0,50.6025,50.863,50.4967,50.5618,144968.0
2017-06-30 10:30:00,62.11,62.49,62.1,62.35,165376.0,50.5618,50.8712,50.5537,50.7572,165376.0
2017-06-30 11:00:00,62.35,62.53,62.25,62.52,201205.0,50.7572,50.9037,50.6758,50.8956,201205.0
2017-06-30 11:30:00,62.51,62.62,62.45,62.52,183946.0,50.8875,50.977,50.8386,50.8956,183946.0
2017-06-30 12:00:00,62.52,62.61,62.31,62.51,148186.0,50.8956,50.9689,50.7246,50.8875,148186.0
2017-06-30 12:30:00,62.52,62.57,62.46,62.55,94921.0,50.8956,50.9363,50.8468,50.92,94921.0
2017-06-30 13:00:00,62.55,62.7,62.54,62.7,64969.0,50.92,51.0421,50.9119,51.0421,64969.0
2017-06-30 13:30:00,62.7,62.92,62.7,62.9,111871.0,51.0421,51.2212,51.0421,51.2049,111871.0
2017-06-30 14:00:00,62.89,62.91,62.82,62.85,153112.0,51.1968,51.2131,51.1398,51.1642,153112.0
2017-06-30 14:30:00,62.85,62.89,62.7,62.71,218090.0,51.1642,51.1968,51.0421,51.0503,218090.0
2017-06-30 15:00:00,62.7,62.84,62.59,62.8,180895.0,51.0421,51.1561,50.9526,51.1235,180895.0
2017-06-30 15:30:00,62.8,62.84,62.62,62.62,415055.0,51.1235,51.1561,50.977,50.977,415055.0
2017-07-03 09:30:00,62.73,63.12,62.56,63.02,102361.0,51.0666,51.384,50.9282,51.3026,102361.0
2017-07-03 10:00:00,63.02,63.13,62.71,62.8,129362.0,51.3026,51.3922,51.0503,51.1235,129362.0
2017-07-03 10:30:00,62.81,62.92,62.49,62.49,482756.0,51.1317,51.2212,50.8712,50.8712,482756.0
2017-07-03 11:00:00,62.49,62.5,62.16,62.23,169965.0,50.8712,50.8793,50.6025,50.6595,169965.0
2017-07-03 11:30:00,62.23,62.38,62.16,62.34,71960.0,50.6595,50.7816,50.6025,50.7491,71960.0
2017-07-03 12:00:00,62.33,62.35,62.18,62.33,152708.0,50.7409,50.7572,50.6188,50.7409,152708.0
2017-07-03 12:30:00,62.34,62.69,62.32,62.58,176404.0,50.7491,51.034,50.7328,50.9444,176404.0
2017-07-05 09:30:00,62.67,62.81,62.22,62.27,326512.0,51.0177,51.1317,50.6514,50.6921,326512.0
2017-07-05 10:00:00,62.28,62.3,61.92,62.15,152247.0,50.7002,50.7165,50.4072,50.5944,152247.0
2017-07-05 10:30:00,62.15,62.34,62.13,62.19,209512.0,50.5944,50.7491,50.5781,50.627,209512.0
2017-07-05 11:00:00,62.21,62.28,62.12,62.17,106197.0,50.6432,50.7002,50.57,50.6107,106197.0
2017-07-05 11:30:00,62.16,62.16,61.82,61.82,127604.0,50.6025,50.6025,50.3257,50.3257,127604.0
2017-07-05 12:00:00,61.82,61.85,61.54,61.58,109504.0,50.3257,50.3502,50.0978,50.1304,109504.0
2017-07-05 12:30:00,61.58,61.8,61.55,61.8,80925.0,50.1304,50.3095,50.1059,50.3095,80925.0
2017-07-05 13:00:00,61.8,61.81,61.59,61.71,73385.0,50.3095,50.3176,50.1385,50.2362,73385.0
2017-07-05 13:30:00,61.71,61.77,61.55,61.56,77217.0,50.2362,50.285,50.1059,50.1141,77217.0
2017-07-05 14:00:00,61.57,61.61,61.37,61.49,122730.0,50.1222,50.1548,49.9594,50.0571,122730.0
2017-07-05 14:30:00,61.49,61.52,61.3,61.31,151633.0,50.0571,50.0815,49.9024,49.9106,151633.0
2017-07-05 15:00:00,61.32,61.66,61.3,61.64,129061.0,49.9187,50.1955,49.9024,50.1792,129061.0
2017-07-05 15:30:00,61.64,61.68,61.53,61.58,278390.0,50.1792,50.2118,50.0897,50.1304,278390.0
2017-07-06 09:30:00,61.45,61.67,61.01,61.04,127344.0,50.0245,50.2036,49.6664,49.6908,127344.0
2017-07-06 10:00:00,61.01,61.11,60.62,60.78,179820.0,49.6664,49.7478,49.3489,49.4791,179820.0
2017-07-06 10:30:00,60.76,60.96,60.67,60.83,126074.0,49.4628,49.6256,49.3896,49.5198,126074.0
2017-07-06 11:00:00,60.84,61.0,60.7,60.95,146523.0,49.528,49.6582,49.414,49.6175,146523.0
2017-07-06 11:30:00,60.96,60.98,60.86,60.87,87923.0,49.6256,49.6419,49.5442,49.5524,87923.0
2017-07-06 12:00:00,60.87,60.94,60.72,60.83,102519.0,49.5524,49.6094,49.4303,49.5198,102519.0
2017-07-06 12:30:00,60.83,60.85,60.67,60.68,92143.0,49.5198,49.5361,49.3896,49.3977,92143.0
2017-07-06 13:00:00,60.68,60.8,60.65,60.76,91573.0,49.3977,49.4954,49.3733,49.4628,91573.0
2017-07-06 13:30:00,60.74,60.79,60.57,60.63,91852.0,49.4466,49.4873,49.3082,49.357,91852.0
2017-07-06 14:00:00,60.63,60.63,60.44,60.48,108404.0,49.357,49.357,49.2023,49.2349,108404.0
2017-07-06 14:30:00,60.47,60.53,60.38,60.46,107579.0,49.2268,49.2756,49.1535,49.2186,107579.0
2017-07-06 15:00:00,60.44,60.49,60.31,60.34,130214.0,49.2023,49.243,49.0965,49.1209,130214.0
2017-07-06 15:30:00,60.32,60.36,60.19,60.23,397967.0,49.1046,49.1372,48.9988,49.0314,397967.0
2017-07-07 09:30:00,60.4,60.54,60.07,60.49,94521.0,49.1698,49.2837,48.9011,49.243,94521.0
2017-07-07 10:00:00,60.5,60.63,60.31,60.62,103541.0,49.2512,49.357,49.0965,49.3489,103541.0
2017-07-07 10:30:00,60.63,60.63,60.35,60.35,161269.0,49.357,49.357,49.1291,49.1291,161269.0
2017-07-07 11:00:00,60.36,60.36,60.1,60.2,81459.0,49.1372,49.1372,48.9255,49.007,81459.0
2017-07-07 11:30:00,60.21,60.55,60.19,60.53,81984.0,49.0151,49.2919,48.9988,49.2756,81984.0
2017-07-07 12:00:00,60.54,60.58,60.36,60.45,73916.0,49.2837,49.3163,49.1372,49.2105,73916.0
2017-07-07 12:30:00,60.46,60.48,60.28,60.41,53704.0,49.2186,49.2349,49.0721,49.1779,53704.0
2017-07-07 13:00:00,60.4,60.41,60.1,60.15,98017.0,49.1698,49.1779,48.9255,48.9663,98017.0
2017-07-07 13:30:00,60.13,60.28,60.02,60.07,135303.0,48.95,49.0721,48.8604,48.9011,135303.0
2017-07-07 14:00:00,60.08,60.18,60.05,60.05,62965.0,48.9093,48.9907,48.8848,48.8848,62965.0
2017-07-07 14:30:00,60.05,60.12,60.03,60.06,62331.0,48.8848,48.9418,48.8686,48.893,62331.0
2017-07-07 15:00:00,60.06,60.32,60.06,60.23,113963.0,48.893,49.1046,48.893,49.0314,113963.0
2017-07-07 15:30:00,60.23,60.24,60.12,60.21,366241.0,49.0314,49.0395,48.9418,49.0151,366241.0
2017-07-10 09:30:00,60.2,60.44,59.86,60.12,140645.0,49.007,49.2023,48.7302,48.9418,140645.0
2017-07-10 10:00:00,60.12,60.12,59.97,60.03,150249.0,48.9418,48.9418,48.8197,48.8686,150249.0
2017-07-10 10:30:00,60.03,60.05,59.8,60.04,108304.0,48.8686,48.8848,48.6813,48.8767,108304.0
2017-07-10 11:00:00,60.04,60.04,59.87,59.95,105938.0,48.8767,48.8767,48.7383,48.8034,105938.0
2017-07-10 11:30:00,59.95,60.01,59.77,59.81,138289.0,48.8034,48.8523,48.6569,48.6895,138289.0
2017-07-10 12:00:00,59.81,59.89,59.73,59.82,99104.0,48.6895,48.7546,48.6243,48.6976,99104.0
2017-07-10 12:30:00,59.83,59.86,59.56,59.71,145046.0,48.7058,48.7302,48.486,48.6081,145046.0
2017-07-10 13:00:00,59.7,59.83,59.68,59.69,94687.0,48.5999,48.7058,48.5836,48.5918,94687.0
2017-07-10 13:30:00,59.71,59.74,59.33,59.38,151908.0,48.6081,48.6325,48.2987,48.3394,151908.0
2017-07-10 14:00:00,59.38,59.49,59.21,59.29,157557.0,48.3394,48.429,48.201,48.2662,157557.0
2017-07-10 14:30:00,59.29,59.3,59.08,59.23,229466.0,48.2662,48.2743,48.0952,48.2173,229466.0
2017-07-10 15:00:00,59.24,59.32,59.24,59.26,252512.0,48.2255,48.2906,48.2255,48.2417,252512.0
2017-07-10 15:30:00,59.27,59.33,59.21,59.25,583423.0,48.2499,48.2987,48.201,48.2336,583423.0
2017-07-11 09:30:00,59.26,59.63,59.22,59.29,178887.0,48.2417,48.5429,48.2092,48.2662,178887.0
2017-07-11 10:00:00,59.3,59.34,58.78,58.94,323798.0,48.2743,48.3069,47.851,47.9812,323798.0
2017-07-11 10:30:00,58.93,58.96,58.73,58.82,261194.0,47.9731,47.9975,47.8103,47.8835,261194.0
2017-07-11 11:00:00,58.82,58.83,58.36,58.5,283638.0,47.8835,47.8917,47.5091,47.623,283638.0
2017-07-11 11:30:00,58.5,58.64,58.38,58.45,165126.0,47.623,47.737,47.5254,47.5823,165126.0
2017-07-11 12:00:00,58.46,58.67,58.45,58.46,179508.0,47.5905,47.7614,47.5823,47.5905,179508.0
2017-07-11 12:30:00,58.48,58.81,58.47,58.78,171142.0,47.6068,47.8754,47.5986,47.851,171142.0
2017-07-11 13:00:00,58.78,58.79,58.63,58.66,166066.0,47.851,47.8591,47.7289,47.7533,166066.0
2017-07-11 13:30:00,58.65,58.76,58.64,58.75,117717.0,47.7451,47.8347,47.737,47.8266,117717.0
2017-07-11 14:00:00,58.75,59.0,58.73,58.92,180282.0,47.8266,48.0301,47.8103,47.9649,180282.0
2017-07-11 14:30:00,58.91,58.95,58.67,58.8,262771.0,47.9568,47.9894,47.7614,47.8673,262771.0
2017-07-11 15:00:00,58.8,59.02,58.69,58.74,333323.0,47.8673,48.0464,47.7777,47.8184,333323.0
2017-07-11 15:30:00,58.74,58.85,58.4,58.58,1326322.0,47.8184,47.908,47.5416,47.6882,1326322.0
2017-07-12 09:30:00,58.85,59.59,58.84,59.55,312869.0,47.908,48.5104,47.8998,48.4778,312869.0
2017-07-12 10:00:00,59.51,59.95,59.2,59.42,488420.0,48.4452,48.8034,48.1929,48.372,488420.0
2017-07-12 10:30:00,59.43,59.58,59.34,59.38,178540.0,48.3801,48.5022,48.3069,48.3394,178540.0
2017-07-12 11:00:00,59.38,59.46,59.18,59.46,106097.0,48.3394,48.4045,48.1766,48.4045,106097.0
2017-07-12 11:30:00,59.47,59.57,59.39,59.49,78577.0,48.4127,48.4941,48.3476,48.429,78577.0
2017-07-12 12:00:00,59.51,59.7,59.43,59.62,82867.0,48.4452,48.5999,48.3801,48.5348,82867.0
2017-07-12 12:30:00,59.64,59.65,59.43,59.6,74790.0,48.5511,48.5592,48.3801,48.5185,74790.0
2017-07-12 13:00:00,59.61,59.77,59.54,59.75,82774.0,48.5267,48.6569,48.4697,48.6406,82774.0
2017-07-12 13:30:00,59.76,59.76,59.57,59.66,85305.0,48.6488,48.6488,48.4941,48.5674,85305.0
2017-07-12 14:00:00,59.66,59.82,59.62,59.81,106175.0,48.5674,48.6976,48.5348,48.6895,106175.0
2017-07-12 14:30:00,59.8,59.82,59.62,59.79,88614.0,48.6813,48.6976,48.5348,48.6732,88614.0
2017-07-12 15:00:00,59.79,59.9,59.69,59.81,177468.0,48.6732,48.7627,48.5918,48.6895,177468.0
2017-07-12 15:30:00,59.8,59.96,59.8,59.92,392632.0,48.6813,48.8116,48.6813,48.779,392632.0
2017-07-13 09:30:00,59.94,60.6,59.87,60.3,164854.0,48.7953,49.3326,48.7383,49.0884,164854.0
2017-07-13 10:00:00,60.32,60.51,60.04,60.34,88293.0,49.1046,49.2593,48.8767,49.1209,88293.0
2017-07-13 10:30:00,60.33,60.36,60.19,60.24,56950.0,49.1128,49.1372,48.9988,49.0395,56950.0
2017-07-13 11:00:00,60.23,60.36,60.15,60.33,118789.0,49.0314,49.1372,48.9663,49.1128,118789.0
2017-07-13 11:30:00,60.31,60.36,60.23,60.32,51562.0,49.0965,49.1372,49.0314,49.1046,51562.0
2017-07-13 12:00:00,60.31,60.47,60.31,60.42,34985.0,49.0965,49.2268,49.0965,49.1861,34985.0
2017-07-13 12:30:00,60.42,60.43,60.26,60.27,49858.0,49.1861,49.1942,49.0558,49.0639,49858.0
2017-07-13 13:00:00,60.28,60.28,60.13,60.2,54130.0,49.0721,49.0721,48.95,49.007,54130.0
2017-07-13 13:30:00,60.2,60.76,60.2,60.69,151833.0,49.007,49.4628,49.007,49.4059,151833.0
2017-07-13 14:00:00,60.69,60.7,60.47,60.64,88363.0,49.4059,49.414,49.2268,49.3651,88363.0
2017-07-13 14:30:00,60.63,60.94,60.45,60.71,336815.0,49.357,49.6094,49.2105,49.4221,336815.0
2017-07-13 15:00:00,60.7,60.77,60.61,60.77,155331.0,49.414,49.471,49.3407,49.471,155331.0
2017-07-13 15:30:00,60.77,60.93,60.74,60.9,581105.0,49.471,49.6012,49.4466,49.5768,581105.0
2017-07-14 09:30:00,61.04,61.39,61.04,61.35,206495.0,49.6908,49.9757,49.6908,49.9431,206495.0
2017-07-14 10:00:00,61.35,61.44,61.21,61.33,130449.0,49.9431,50.0164,49.8292,49.9269,130449.0
2017-07-14 10:30:00,61.33,61.41,61.26,61.26,127298.0,49.9269,49.992,49.8699,49.8699,127298.0
2017-07-14 11:00:00,61.27,61.5,61.25,61.33,157641.0,49.878,50.0652,49.8617,49.9269,157641.0
2017-07-14 11:30:00,61.33,61.53,61.28,61.5,237075.0,49.9269,50.0897,49.8862,50.0652,237075.0
2017-07-14 12:00:00,61.51,61.59,61.37,61.4,153651.0,50.0734,50.1385,49.9594,49.9838,153651.0
2017-07-14 12:30:00,61.4,61.45,61.26,61.34,126347.0,49.9838,50.0245,49.8699,49.935,126347.0
2017-07-14 13:00:00,61.34,61.35,61.3,61.31,77724.0,49.935,49.9431,49.9024,49.9106,77724.0
2017-07-14 13:30:00,61.31,61.4,61.3,61.38,89986.0,49.9106,49.9838,49.9024,49.9676,89986.0
2017-07-14 14:00:00,61.38,61.5,61.35,61.43,84933.0,49.9676,50.0652,49.9431,50.0083,84933.0
2017-07-14 14:30:00,61.43,61.48,61.39,61.47,72573.0,50.0083,50.049,49.9757,50.0408,72573.0
2017-07-14 15:00:00,61.47,61.47,61.3,61.44,108384.0,50.0408,50.0408,49.9024,50.0164,108384.0
2017-07-14 15:30:00,61.44,61.52,61.33,61.38,409755.0,50.0164,50.0815,49.9269,49.9676,409755.0
2017-07-17 09:30:00,61.4,61.87,61.25,61.79,227812.0,49.9838,50.3665,49.8617,50.3013,227812.0
2017-07-17 10:00:00,61.79,61.79,61.49,61.53,113754.0,50.3013,50.3013,50.0571,50.0897,113754.0
2017-07-17 10:30:00,61.54,61.66,61.43,61.63,109474.0,50.0978,50.1955,50.0083,50.1711,109474.0
2017-07-17 11:00:00,61.63,61.63,61.36,61.49,134143.0,50.1711,50.1711,49.9513,50.0571,134143.0
2017-07-17 11:30:00,61.5,61.65,61.46,61.6,85400.0,50.0652,50.1874,50.0327,50.1467,85400.0
2017-07-17 12:00:00,61.6,61.69,61.6,61.66,50365.0,50.1467,50.2199,50.1467,50.1955,50365.0
2017-07-17 12:30:00,61.67,61.7,61.59,61.62,80054.0,50.2036,50.2281,50.1385,50.1629,80054.0
2017-07-17 13:00:00,61.62,61.66,61.53,61.61,48500.0,50.1629,50.1955,50.0897,50.1548,48500.0
2017-07-17 13:30:00,61.61,61.8,61.61,61.8,49187.0,50.1548,50.3095,50.1548,50.3095,49187.0
2017-07-17 14:00:00,61.8,61.91,61.78,61.79,103661.0,50.3095,50.399,50.2932,50.3013,103661.0
2017-07-17 14:30:00,61.8,61.8,61.66,61.73,71652.0,50.3095,50.3095,50.1955,50.2525,71652.0
2017-07-17 15:00:00,61.73,61.74,61.63,61.69,80237.0,50.2525,50.2606,50.1711,50.2199,80237.0
2017-07-17 15:30:00,61.68,61.73,61.62,61.67,255233.0,50.2118,50.2525,50.1629,50.2036,255233.0
2017-07-18 09:30:00,61.27,61.32,60.68,60.9,171745.0,49.878,49.9187,49.3977,49.5768,171745.0
2017-07-18 10:00:00,60.88,61.05,60.86,60.86,73479.0,49.5605,49.6989,49.5442,49.5442,73479.0
2017-07-18 10:30:00,60.86,60.97,60.61,60.96,103072.0,49.5442,49.6338,49.3407,49.6256,103072.0
2017-07-18 11:00:00,60.96,60.96,60.72,60.79,91276.0,49.6256,49.6256,49.4303,49.4873,91276.0
2017-07-18 11:30:00,60.78,60.86,60.67,60.82,75713.0,49.4791,49.5442,49.3896,49.5117,75713.0
2017-07-18 12:00:00,60.82,60.94,60.78,60.86,62706.0,49.5117,49.6094,49.4791,49.5442,62706.0
2017-07-18 12:30:00,60.86,60.87,60.78,60.78,58312.0,49.5442,49.5524,49.4791,49.4791,58312.0
2017-07-18 13:00:00,60.78,60.82,60.72,60.78,51720.0,49.4791,49.5117,49.4303,49.4791,51720.0
2017-07-18 13:30:00,60.77,60.78,60.58,60.59,83946.0,49.471,49.4791,49.3163,49.3244,83946.0
2017-07-18 14:00:00,60.59,60.86,60.59,60.79,96585.0,49.3244,49.5442,49.3244,49.4873,96585.0
2017-07-18 14:30:00,60.78,60.82,60.73,60.75,77662.0,49.4791,49.5117,49.4384,49.4547,77662.0
2017-07-18 15:00:00,60.75,60.88,60.72,60.78,77412.0,49.4547,49.5605,49.4303,49.4791,77412.0
2017-07-18 15:30:00,60.79,60.85,60.71,60.84,232765.0,49.4873,49.5361,49.4221,49.528,232765.0
2017-07-19 09:30:00,60.97,61.25,60.5,61.12,182979.0,49.6338,49.8617,49.2512,49.7559,182979.0
2017-07-19 10:00:00,61.11,61.22,61.06,61.09,136442.0,49.7478,49.8373,49.7071,49.7315,136442.0
2017-07-19 10:30:00,61.1,61.14,60.85,60.88,132565.0,49.7396,49.7722,49.5361,49.5605,132565.0
2017-07-19 11:00:00,60.89,61.0,60.74,60.74,149643.0,49.5687,49.6582,49.4466,49.4466,149643.0
2017-07-19 11:30:00,60.75,60.82,60.54,60.57,116707.0,49.4547,49.5117,49.2837,49.3082,116707.0
2017-07-19 12:00:00,60.57,60.69,60.57,60.6,104785.0,49.3082,49.4059,49.3082,49.3326,104785.0
2017-07-19 12:30:00,60.61,60.72,60.58,60.67,67877.0,49.3407,49.4303,49.3163,49.3896,67877.0
2017-07-19 13:00:00,60.67,60.76,60.65,60.68,68985.0,49.3896,49.4628,49.3733,49.3977,68985.0
2017-07-19 13:30:00,60.69,60.79,60.64,60.71,108338.0,49.4059,49.4873,49.3651,49.4221,108338.0
2017-07-19 14:00:00,60.71,60.73,60.48,60.51,140465.0,49.4221,49.4384,49.2349,49.2593,140465.0
2017-07-19 14:30:00,60.53,61.06,60.49,61.06,149995.0,49.2756,49.7071,49.243,49.7071,149995.0
2017-07-19 15:00:00,61.07,61.19,60.94,61.18,157008.0,49.7152,49.8129,49.6094,49.8047,157008.0
2017-07-19 15:30:00,61.19,61.2,61.03,61.13,302098.0,49.8129,49.821,49.6826,49.764,302098.0
2017-07-20 09:30:00,61.13,61.37,60.96,61.18,90624.0,49.764,49.9594,49.6256,49.8047,90624.0
2017-07-20 10:00:00,61.14,61.25,60.94,60.95,89685.0,49.7722,49.8617,49.6094,49.6175,89685.0
2017-07-20 10:30:00,60.94,60.98,60.8,60.8,96073.0,49.6094,49.6419,49.4954,49.4954,96073.0
2017-07-20 11:00:00,60.81,60.91,60.78,60.82,114130.0,49.5035,49.5849,49.4791,49.5117,114130.0
2017-07-20 11:30:00,60.82,61.06,60.71,61.01,128628.0,49.5117,49.7071,49.4221,49.6664,128628.0
2017-07-20 12:00:00,61.0,61.25,60.99,61.22,80923.0,49.6582,49.8617,49.6501,49.8373,80923.0
2017-07-20 12:30:00,61.23,61.23,61.12,61.12,64599.0,49.8454,49.8454,49.7559,49.7559,64599.0
2017-07-20 13:00:00,61.13,61.21,61.08,61.16,46310.0,49.764,49.8292,49.7233,49.7885,46310.0
2017-07-20 13:30:00,61.16,61.19,61.05,61.07,88049.0,49.7885,49.8129,49.6989,49.7152,88049.0
2017-07-20 14:00:00,61.06,61.06,60.93,60.95,58360.0,49.7071,49.7071,49.6012,49.6175,58360.0
2017-07-20 14:30:00,60.96,60.96,60.82,60.85,85318.0,49.6256,49.6256,49.5117,49.5361,85318.0
2017-07-20 15:00:00,60.86,60.88,60.81,60.82,92291.0,49.5442,49.5605,49.5035,49.5117,92291.0
2017-07-20 15:30:00,60.82,60.99,60.8,60.93,360892.0,49.5117,49.6501,49.4954,49.6012,360892.0
2017-07-21 09:30:00,60.84,61.23,60.84,60.96,151842.0,49.528,49.8454,49.528,49.6256,151842.0
2017-07-21 10:00:00,60.96,61.04,60.91,60.99,68617.0,49.6256,49.6908,49.5849,49.6501,68617.0
2017-07-21 10:30:00,60.98,61.08,60.94,60.95,61042.0,49.6419,49.7233,49.6094,49.6175,61042.0
2017-07-21 11:00:00,60.97,61.09,60.96,61.09,40708.0,49.6338,49.7315,49.6256,49.7315,40708.0
2017-07-21 11:30:00,61.1,61.19,61.05,61.18,88871.0,49.7396,49.8129,49.6989,49.8047,88871.0
2017-07-21 12:00:00,61.17,61.18,60.87,60.94,86816.0,49.7966,49.8047,49.5524,49.6094,86816.0
2017-07-21 12:30:00,60.94,61.07,60.81,61.06,130943.0,49.6094,49.7152,49.5035,49.7071,130943.0
2017-07-21 13:00:00,61.05,61.06,60.95,61.01,118371.0,49.6989,49.7071,49.6175,49.6664,118371.0
2017-07-21 13:30:00,61.03,61.37,61.03,61.32,93131.0,49.6826,49.9594,49.6826,49.9187,93131.0
2017-07-21 14:00:00,61.31,61.43,61.29,61.41,82795.0,49.9106,50.0083,49.8943,49.992,82795.0
2017-07-21 14:30:00,61.4,61.7,61.4,61.65,100607.0,49.9838,50.2281,49.9838,50.1874,100607.0
2017-07-21 15:00:00,61.63,61.82,61.63,61.74,131581.0,50.1711,50.3257,50.1711,50.2606,131581.0
2017-07-21 15:30:00,61.74,61.9,61.72,61.88,279523.0,50.2606,50.3909,50.2443,50.3746,279523.0
2017-07-24 09:30:00,61.89,62.22,61.82,62.01,112565.0,50.3827,50.6514,50.3257,50.4804,112565.0
2017-07-24 10:00:00,62.0,62.02,61.68,61.79,91082.0,50.4723,50.4886,50.2118,50.3013,91082.0
2017-07-24 10:30:00,61.78,61.89,61.76,61.83,34637.0,50.2932,50.3827,50.2769,50.3339,34637.0
2017-07-24 11:00:00,61.83,61.9,61.79,61.82,47904.0,50.3339,50.3909,50.3013,50.3257,47904.0
2017-07-24 11:30:00,61.81,61.88,61.77,61.79,36805.0,50.3176,50.3746,50.285,50.3013,36805.0
2017-07-24 12:00:00,61.79,61.8,61.72,61.76,38226.0,50.3013,50.3095,50.2443,50.2769,38226.0
2017-07-24 12:30:00,61.75,61.76,61.59,61.59,54804.0,50.2688,50.2769,50.1385,50.1385,54804.0
2017-07-24 13:00:00,61.6,61.66,61.56,61.57,40795.0,50.1467,50.1955,50.1141,50.1222,40795.0
2017-07-24 13:30:00,61.57,61.61,61.54,61.55,32910.0,50.1222,50.1548,50.0978,50.1059,32910.0
2017-07-24 14:00:00,61.56,61.66,61.47,61.49,66002.0,50.1141,50.1955,50.0408,50.0571,66002.0
2017-07-24 14:30:00,61.49,61.61,61.49,61.58,38975.0,50.0571,50.1548,50.0571,50.1304,38975.0
2017-07-24 15:00:00,61.58,61.67,61.53,61.65,63527.0,50.1304,50.2036,50.0897,50.1874,63527.0
2017-07-24 15:30:00,61.65,61.72,61.59,61.61,201457.0,50.1874,50.2443,50.1385,50.1548,201457.0
2017-07-25 09:30:00,61.96,62.0,61.64,61.89,142120.0,50.4397,50.4723,50.1792,50.3827,142120.0
2017-07-25 10:00:00,61.91,62.21,61.8,62.21,298495.0,50.399,50.6432,50.3095,50.6432,298495.0
2017-07-25 10:30:00,62.21,62.47,62.21,62.39,72137.0,50.6432,50.8549,50.6432,50.7898,72137.0
2017-07-25 11:00:00,62.39,62.65,62.33,62.65,100163.0,50.7898,51.0014,50.7409,51.0014,100163.0
2017-07-25 11:30:00,62.64,62.85,62.63,62.85,91935.0,50.9933,51.1642,50.9851,51.1642,91935.0
2017-07-25 12:00:00,62.85,62.91,62.69,62.77,81494.0,51.1642,51.2131,51.034,51.0991,81494.0
2017-07-25 12:30:00,62.76,62.91,62.75,62.89,120160.0,51.091,51.2131,51.0828,51.1968,120160.0
2017-07-25 13:00:00,62.89,62.92,62.81,62.83,56727.0,51.1968,51.2212,51.1317,51.148,56727.0
2017-07-25 13:30:00,62.82,62.82,62.69,62.7,55940.0,51.1398,51.1398,51.034,51.0421,55940.0
2017-07-25 14:00:00,62.71,62.79,62.7,62.75,49849.0,51.0503,51.1154,51.0421,51.0828,49849.0
2017-07-25 14:30:00,62.75,62.78,62.68,62.77,38549.0,51.0828,51.1073,51.0258,51.0991,38549.0
2017-07-25 15:00:00,62.78,62.82,62.69,62.73,98095.0,51.1073,51.1398,51.034,51.0666,98095.0
2017-07-25 15:30:00,62.73,62.78,62.71,62.74,291963.0,51.0666,51.1073,51.0503,51.0747,291963.0
2017-07-26 09:30:00,62.93,63.46,62.75,63.3,138600.0,51.2294,51.6608,51.0828,51.5306,138600.0
2017-07-26 10:00:00,63.31,63.8,63.24,63.49,169088.0,51.5387,51.9376,51.4817,51.6852,169088.0
2017-07-26 10:30:00,63.51,63.56,63.36,63.43,70941.0,51.7015,51.7422,51.5794,51.6364,70941.0
2017-07-26 11:00:00,63.41,63.56,63.39,63.52,42910.0,51.6201,51.7422,51.6038,51.7097,42910.0
2017-07-26 11:30:00,63.53,63.54,63.39,63.43,92510.0,51.7178,51.7259,51.6038,51.6364,92510.0
2017-07-26 12:00:00,63.43,63.62,63.37,63.55,77943.0,51.6364,51.7911,51.5876,51.7341,77943.0
2017-07-26 12:30:00,63.56,63.61,63.42,63.42,37906.0,51.7422,51.7829,51.6283,51.6283,37906.0
2017-07-26 13:00:00,63.42,63.45,63.37,63.37,36739.0,51.6283,51.6527,51.5876,51.5876,36739.0
2017-07-26 13:30:00,63.36,63.41,63.26,63.26,45473.0,51.5794,51.6201,51.498,51.498,45473.0
2017-07-26 14:00:00,63.25,63.43,63.2,63.43,52310.0,51.4899,51.6364,51.4492,51.6364,52310.0
2017-07-26 14:30:00,63.42,63.42,63.13,63.14,65910.0,51.6283,51.6283,51.3922,51.4003,65910.0
2017-07-26 15:00:00,63.12,63.16,63.02,63.02,70613.0,51.384,51.4166,51.3026,51.3026,70613.0
2017-07-26 15:30:00,63.03,63.05,62.95,63.04,199513.0,51.3108,51.3271,51.2456,51.3189,199513.0
2017-07-27 09:30:00,62.98,63.58,62.86,63.07,146528.0,51.2701,51.7585,51.1724,51.3433,146528.0
2017-07-27 10:00:00,63.07,63.36,62.77,63.05,138443.0,51.3433,51.5794,51.0991,51.3271,138443.0
2017-07-27 10:30:00,63.05,63.13,62.86,63.08,77434.0,51.3271,51.3922,51.1724,51.3515,77434.0
2017-07-27 11:00:00,63.08,63.1,62.97,63.03,48251.0,51.3515,51.3678,51.2619,51.3108,48251.0
2017-07-27 11:30:00,63.03,63.07,62.91,62.94,44545.0,51.3108,51.3433,51.2131,51.2375,44545.0
2017-07-27 12:00:00,62.93,63.0,62.9,62.97,37074.0,51.2294,51.2863,51.2049,51.2619,37074.0
2017-07-27 12:30:00,62.98,63.29,62.9,63.1,128813.0,51.2701,51.5224,51.2049,51.3678,128813.0
2017-07-27 13:00:00,63.11,63.14,62.97,63.1,96735.0,51.3759,51.4003,51.2619,51.3678,96735.0
2017-07-27 13:30:00,63.1,63.11,62.98,63.06,87792.0,51.3678,51.3759,51.2701,51.3352,87792.0
2017-07-27 14:00:00,63.06,63.27,63.04,63.09,48291.0,51.3352,51.5061,51.3189,51.3596,48291.0
2017-07-27 14:30:00,63.1,63.1,62.94,62.99,42025.0,51.3678,51.3678,51.2375,51.2782,42025.0
2017-07-27 15:00:00,63.0,63.18,62.98,63.14,70682.0,51.2863,51.4329,51.2701,51.4003,70682.0
2017-07-27 15:30:00,63.15,63.38,63.13,63.37,197826.0,51.4085,51.5957,51.3922,51.5876,197826.0
2017-07-28 09:30:00,63.32,63.48,63.13,63.28,41719.0,51.5469,51.6771,51.3922,51.5143,41719.0
2017-07-28 10:00:00,63.31,63.41,63.21,63.23,43244.0,51.5387,51.6201,51.4573,51.4736,43244.0
2017-07-28 10:30:00,63.21,63.36,63.13,63.2,78533.0,51.4573,51.5794,51.3922,51.4492,78533.0
2017-07-28 11:00:00,63.2,63.28,62.95,63.01,55585.0,51.4492,51.5143,51.2456,51.2945,55585.0
2017-07-28 11:30:00,63.03,63.05,62.88,62.91,34810.0,51.3108,51.3271,51.1887,51.2131,34810.0
2017-07-28 12:00:00,62.9,62.99,62.89,62.93,37125.0,51.2049,51.2782,51.1968,51.2294,37125.0
2017-07-28 12:30:00,62.94,62.97,62.84,62.88,71153.0,51.2375,51.2619,51.1561,51.1887,71153.0
2017-07-28 13:00:00,62.88,62.98,62.88,62.96,28640.0,51.1887,51.2701,51.1887,51.2538,28640.0
2017-07-28 13:30:00,62.96,62.98,62.89,62.96,44003.0,51.2538,51.2701,51.1968,51.2538,44003.0
2017-07-28 14:00:00,62.97,62.97,62.85,62.88,48040.0,51.2619,51.2619,51.1642,51.1887,48040.0
2017-07-28 14:30:00,62.89,62.99,62.86,62.95,46113.0,51.1968,51.2782,51.1724,51.2456,46113.0
2017-07-28 15:00:00,62.95,62.98,62.92,62.94,52855.0,51.2456,51.2701,51.2212,51.2375,52855.0
2017-07-28 15:30:00,62.94,63.04,62.88,63.02,192496.0,51.2375,51.3189,51.1887,51.3026,192496.0
2017-07-31 09:30:00,63.1,63.36,63.01,63.29,68849.0,51.3678,51.5794,51.2945,51.5224,68849.0
2017-07-31 10:00:00,63.26,63.3,63.13,63.15,53678.0,51.498,51.5306,51.3922,51.4085,53678.0
2017-07-31 10:30:00,63.16,63.18,62.96,62.99,37424.0,51.4166,51.4329,51.2538,51.2782,37424.0
2017-07-31 11:00:00,62.98,63.08,62.95,63.08,75514.0,51.2701,51.3515,51.2456,51.3515,75514.0
2017-07-31 11:30:00,63.09,63.14,62.98,63.0,77804.0,51.3596,51.4003,51.2701,51.2863,77804.0
2017-07-31 12:00:00,63.0,63.08,62.96,63.01,103935.0,51.2863,51.3515,51.2538,51.2945,103935.0
2017-07-31 12:30:00,63.01,63.07,62.96,63.04,65297.0,51.2945,51.3433,51.2538,51.3189,65297.0
2017-07-31 13:00:00,63.03,63.06,63.0,63.03,60857.0,51.3108,51.3352,51.2863,51.3108,60857.0
2017-07-31 13:30:00,63.03,63.07,62.95,63.06,79388.0,51.3108,51.3433,51.2456,51.3352,79388.0
2017-07-31 14:00:00,63.05,63.1,63.02,63.05,59573.0,51.3271,51.3678,51.3026,51.3271,59573.0
2017-07-31 14:30:00,63.05,63.21,62.99,63.2,80787.0,51.3271,51.4573,51.2782,51.4492,80787.0
2017-07-31 15:00:00,63.2,63.27,63.17,63.25,72304.0,51.4492,51.5061,51.4247,51.4899,72304.0
2017-07-31 15:30:00,63.26,63.43,63.25,63.35,291738.0,51.498,51.6364,51.4899,51.5713,291738.0
2017-08-01 09:30:00,63.53,63.65,62.62,62.8,147952.0,51.7178,51.8155,50.977,51.1235,147952.0
2017-08-01 10:00:00,62.82,63.17,62.81,62.99,111469.0,51.1398,51.4247,51.1317,51.2782,111469.0
2017-08-01 10:30:00,63.0,63.21,62.91,63.17,86310.0,51.2863,51.4573,51.2131,51.4247,86310.0
2017-08-01 11:00:00,63.18,63.26,63.04,63.14,110650.0,51.4329,51.498,51.3189,51.4003,110650.0
2017-08-01 11:30:00,63.16,63.36,63.16,63.36,63621.0,51.4166,51.5794,51.4166,51.5794,63621.0
2017-08-01 12:00:00,63.36,63.53,63.2,63.21,111698.0,51.5794,51.7178,51.4492,51.4573,111698.0
2017-08-01 12:30:00,63.21,63.26,63.15,63.2,67393.0,51.4573,51.498,51.4085,51.4492,67393.0
2017-08-01 13:00:00,63.2,63.26,63.13,63.2,78002.0,51.4492,51.498,51.3922,51.4492,78002.0
2017-08-01 13:30:00,63.2,63.2,63.07,63.16,78714.0,51.4492,51.4492,51.3433,51.4166,78714.0
2017-08-01 14:00:00,63.16,63.16,62.96,62.98,80208.0,51.4166,51.4166,51.2538,51.2701,80208.0
2017-08-01 14:30:00,62.98,63.14,62.94,63.12,71272.0,51.2701,51.4003,51.2375,51.384,71272.0
2017-08-01 15:00:00,63.11,63.15,63.04,63.15,144412.0,51.3759,51.4085,51.3189,51.4085,144412.0
2017-08-01 15:30:00,63.14,63.14,62.85,62.92,370855.0,51.4003,51.4003,51.1642,51.2212,370855.0
2017-08-02 09:30:00,62.8,62.8,62.22,62.49,252191.0,51.1235,51.1235,50.6514,50.8712,252191.0
2017-08-02 10:00:00,62.5,63.0,62.49,62.98,82879.0,50.8793,51.2863,50.8712,51.2701,82879.0
2017-08-02 10:30:00,62.98,62.99,62.78,62.9,54367.0,51.2701,51.2782,51.1073,51.2049,54367.0
2017-08-02 11:00:00,62.89,63.0,62.81,63.0,87884.0,51.1968,51.2863,51.1317,51.2863,87884.0
2017-08-02 11:30:00,63.0,63.01,62.91,62.98,44057.0,51.2863,51.2945,51.2131,51.2701,44057.0
2017-08-02 12:00:00,62.98,63.37,62.95,63.29,120788.0,51.2701,51.5876,51.2456,51.5224,120788.0
2017-08-02 12:30:00,63.3,63.49,63.16,63.24,82835.0,51.5306,51.6852,51.4166,51.4817,82835.0
2017-08-02 13:00:00,63.23,63.24,63.0,63.14,49851.0,51.4736,51.4817,51.2863,51.4003,49851.0
2017-08-02 13:30:00,63.14,63.14,63.07,63.14,54284.0,51.4003,51.4003,51.3433,51.4003,54284.0
2017-08-02 14:00:00,63.14,63.27,63.06,63.22,73887.0,51.4003,51.5061,51.3352,51.4654,73887.0
2017-08-02 14:30:00,63.21,63.43,63.18,63.35,163007.0,51.4573,51.6364,51.4329,51.5713,163007.0
2017-08-02 15:00:00,63.35,63.43,63.26,63.43,149293.0,51.5713,51.6364,51.498,51.6364,149293.0
2017-08-02 15:30:00,63.43,63.69,63.41,63.63,322246.0,51.6364,51.8481,51.6201,51.7992,322246.0
2017-08-03 09:30:00,63.7,64.4,63.56,63.72,308886.0,51.8562,52.426,51.7422,51.8725,308886.0
2017-08-03 10:00:00,63.75,64.04,63.7,63.77,155171.0,51.8969,52.133,51.8562,51.9132,155171.0
2017-08-03 10:30:00,63.78,64.04,63.59,63.84,76635.0,51.9213,52.133,51.7667,51.9702,76635.0
2017-08-03 11:00:00,63.85,63.97,63.75,63.75,54163.0,51.9783,52.076,51.8969,51.8969,54163.0
2017-08-03 11:30:00,63.77,63.77,63.54,63.6,88738.0,51.9132,51.9132,51.7259,51.7748,88738.0
2017-08-03 12:00:00,63.62,63.83,63.61,63.73,45632.0,51.7911,51.962,51.7829,51.8806,45632.0
2017-08-03 12:30:00,63.72,63.73,63.51,63.66,102824.0,51.8725,51.8806,51.7015,51.8236,102824.0
2017-08-03 13:00:00,63.65,63.76,63.5,63.57,58257.0,51.8155,51.905,51.6934,51.7504,58257.0
2017-08-03 13:30:00,63.57,63.97,63.57,63.9,70570.0,51.7504,52.076,51.7504,52.019,70570.0
2017-08-03 14:00:00,63.91,63.97,63.86,63.94,69678.0,52.0272,52.076,51.9864,52.0516,69678.0
2017-08-03 14:30:00,63.94,63.95,63.71,63.73,113739.0,52.0516,52.0597,51.8643,51.8806,113739.0
2017-08-03 15:00:00,63.74,63.79,63.71,63.77,125550.0,51.8888,51.9295,51.8643,51.9132,125550.0
2017-08-03 15:30:00,63.76,63.76,63.22,63.25,684656.0,51.905,51.905,51.4654,51.4899,684656.0
2017-08-04 09:30:00,63.47,63.69,63.24,63.53,214935.0,51.669,51.8481,51.4817,51.7178,214935.0
2017-08-04 10:00:00,63.52,63.56,63.27,63.43,113990.0,51.7097,51.7422,51.5061,51.6364,113990.0
2017-08-04 10:30:00,63.43,63.52,63.28,63.39,90582.0,51.6364,51.7097,51.5143,51.6038,90582.0
2017-08-04 11:00:00,63.37,63.62,63.33,63.46,147339.0,51.5876,51.7911,51.555,51.6608,147339.0
2017-08-04 11:30:00,63.46,63.48,63.15,63.25,129181.0,51.6608,51.6771,51.4085,51.4899,129181.0
2017-08-04 12:00:00,63.25,63.32,63.11,63.23,161821.0,51.4899,51.5469,51.3759,51.4736,161821.0
2017-08-04 12:30:00,63.23,63.29,63.12,63.28,106969.0,51.4736,51.5224,51.384,51.5143,106969.0
2017-08-04 13:00:00,63.29,63.3,63.2,63.27,52769.0,51.5224,51.5306,51.4492,51.5061,52769.0
2017-08-04 13:30:00,63.26,63.28,63.14,63.19,77418.0,51.498,51.5143,51.4003,51.441,77418.0
2017-08-04 14:00:00,63.18,63.35,63.14,63.21,162828.0,51.4329,51.5713,51.4003,51.4573,162828.0
2017-08-04 14:30:00,63.21,63.22,63.05,63.14,143130.0,51.4573,51.4654,51.3271,51.4003,143130.0
2017-08-04 15:00:00,63.14,63.39,63.1,63.37,254249.0,51.4003,51.6038,51.3678,51.5876,254249.0
2017-08-04 15:30:00,63.38,63.39,63.03,63.3,587478.0,51.5957,51.6038,51.3108,51.5306,587478.0
2017-08-07 09:30:00,65.77,67.73,65.42,66.5,1590793.0,53.5413,55.1369,53.2564,54.1356,1590793.0
2017-08-07 10:00:00,66.5,66.98,65.93,66.87,767387.0,54.1356,54.5263,53.6716,54.4368,767387.0
2017-08-07 10:30:00,66.85,67.18,66.24,66.6,458471.0,54.4205,54.6892,53.9239,54.217,458471.0
2017-08-07 11:00:00,66.54,67.0,66.15,66.34,304680.0,54.1682,54.5426,53.8507,54.0053,304680.0
2017-08-07 11:30:00,66.33,66.7,66.26,66.29,219287.0,53.9972,54.2984,53.9402,53.9646,219287.0
2017-08-07 12:00:00,66.29,66.6,66.27,66.38,216088.0,53.9646,54.217,53.9484,54.0379,216088.0
2017-08-07 12:30:00,66.39,66.52,66.26,66.4,179365.0,54.046,54.1519,53.9402,54.0542,179365.0
2017-08-07 13:00:00,66.41,66.45,66.28,66.32,126433.0,54.0623,54.0949,53.9565,53.9891,126433.0
2017-08-07 13:30:00,66.31,66.59,66.3,66.48,181849.0,53.9809,54.2089,53.9728,54.1193,181849.0
2017-08-07 14:00:00,66.47,66.5,66.3,66.42,179474.0,54.1112,54.1356,53.9728,54.0705,179474.0
2017-08-07 14:30:00,66.42,66.8,66.41,66.65,369802.0,54.0705,54.3798,54.0623,54.2577,369802.0
2017-08-07 15:00:00,66.66,66.79,66.62,66.75,311362.0,54.2658,54.3717,54.2333,54.3391,311362.0
2017-08-07 15:30:00,66.75,66.87,66.63,66.83,829254.0,54.3391,54.4368,54.2414,54.4042,829254.0
2017-08-08 09:30:00,66.61,66.87,65.38,65.75,642523.0,54.2251,54.4368,53.2238,53.525,642523.0
2017-08-08 10:00:00,65.79,66.21,65.54,65.86,424167.0,53.5576,53.8995,53.3541,53.6146,424167.0
2017-08-08 10:30:00,65.84,66.05,65.16,65.22,404179.0,53.5983,53.7693,53.0447,53.0936,404179.0
2017-08-08 11:00:00,65.24,65.77,65.03,65.45,404464.0,53.1099,53.5413,52.9389,53.2808,404464.0
2017-08-08 11:30:00,65.44,65.58,65.21,65.47,217416.0,53.2727,53.3866,53.0854,53.2971,217416.0
2017-08-08 12:00:00,65.47,65.57,65.29,65.49,187820.0,53.2971,53.3785,53.1506,53.3134,187820.0
2017-08-08 12:30:00,65.48,65.55,65.24,65.26,262550.0,53.3052,53.3622,53.1099,53.1261,262550.0
2017-08-08 13:00:00,65.27,65.27,65.02,65.03,219859.0,53.1343,53.1343,52.9308,52.9389,219859.0
2017-08-08 13:30:00,65.03,65.31,65.01,65.23,396599.0,52.9389,53.1668,52.9226,53.1017,396599.0
2017-08-08 14:00:00,65.2,65.68,65.18,65.48,272945.0,53.0773,53.4681,53.061,53.3052,272945.0
2017-08-08 14:30:00,65.48,65.51,65.06,65.06,267132.0,53.3052,53.3297,52.9633,52.9633,267132.0
2017-08-08 15:00:00,65.09,65.12,65.02,65.11,422473.0,52.9878,53.0122,52.9308,53.004,422473.0
2017-08-08 15:30:00,65.1,65.16,65.01,65.03,770292.0,52.9959,53.0447,52.9226,52.9389,770292.0
2017-08-09 09:30:00,64.76,65.14,64.5,65.12,229782.0,52.7191,53.0285,52.5075,53.0122,229782.0
2017-08-09 10:00:00,65.1,65.17,64.64,64.71,228945.0,52.9959,53.0529,52.6214,52.6784,228945.0
2017-08-09 10:30:00,64.7,64.74,64.22,64.3,181361.0,52.6703,52.7028,52.2795,52.3446,181361.0
2017-08-09 11:00:00,64.3,64.33,64.06,64.12,136487.0,52.3446,52.3691,52.1493,52.1981,136487.0
2017-08-09 11:30:00,64.11,64.46,64.06,64.43,155387.0,52.19,52.4749,52.1493,52.4505,155387.0
2017-08-09 12:00:00,64.43,64.43,64.11,64.12,104808.0,52.4505,52.4505,52.19,52.1981,104808.0
2017-08-09 12:30:00,64.11,64.11,63.93,63.97,148873.0,52.19,52.19,52.0434,52.076,148873.0
2017-08-09 13:00:00,63.96,64.29,63.96,64.27,270556.0,52.0679,52.3365,52.0679,52.3202,270556.0
2017-08-09 13:30:00,64.27,64.49,63.98,64.37,379790.0,52.3202,52.4993,52.0841,52.4016,379790.0
2017-08-09 14:00:00,64.37,64.61,64.34,64.54,369899.0,52.4016,52.597,52.3772,52.54,369899.0
2017-08-09 14:30:00,64.54,64.57,64.18,64.45,175112.0,52.54,52.5644,52.247,52.4667,175112.0
2017-08-09 15:00:00,64.45,64.67,64.45,64.63,146655.0,52.4667,52.6458,52.4667,52.6133,146655.0
2017-08-09 15:30:00,64.63,64.74,64.59,64.66,432804.0,52.6133,52.7028,52.5807,52.6377,432804.0
2017-08-10 09:30:00,64.41,64.66,64.01,64.25,365443.0,52.4342,52.6377,52.1086,52.3039,365443.0
2017-08-10 10:00:00,64.26,64.48,64.13,64.43,406210.0,52.3121,52.4912,52.2062,52.4505,406210.0
2017-08-10 10:30:00,64.45,64.49,64.11,64.14,141774.0,52.4667,52.4993,52.19,52.2144,141774.0
2017-08-10 11:00:00,64.13,64.13,63.78,63.95,99494.0,52.2062,52.2062,51.9213,52.0597,99494.0
2017-08-10 11:30:00,63.92,64.21,63.86,64.19,146585.0,52.0353,52.2714,51.9864,52.2551,146585.0
2017-08-10 12:00:00,64.2,64.67,64.17,64.57,135198.0,52.2632,52.6458,52.2388,52.5644,135198.0
2017-08-10 12:30:00,64.56,64.66,64.48,64.62,86721.0,52.5563,52.6377,52.4912,52.6051,86721.0
2017-08-10 13:00:00,64.62,64.69,64.49,64.67,74501.0,52.6051,52.6621,52.4993,52.6458,74501.0
2017-08-10 13:30:00,64.66,64.67,64.51,64.62,72547.0,52.6377,52.6458,52.5156,52.6051,72547.0
2017-08-10 14:00:00,64.63,65.11,64.61,65.0,176763.0,52.6133,53.004,52.597,52.9145,176763.0
2017-08-10 14:30:00,65.0,65.26,64.96,65.02,171453.0,52.9145,53.1261,52.8819,52.9308,171453.0
2017-08-10 15:00:00,65.02,65.16,64.99,65.15,228266.0,52.9308,53.0447,52.9063,53.0366,228266.0
2017-08-10 15:30:00,65.15,65.18,64.79,64.87,560481.0,53.0366,53.061,52.7435,52.8087,560481.0
2017-08-11 09:30:00,64.99,65.35,64.74,65.03,209703.0,52.9063,53.1994,52.7028,52.9389,209703.0
2017-08-11 10:00:00,65.03,65.44,65.03,65.27,119054.0,52.9389,53.2727,52.9389,53.1343,119054.0
2017-08-11 10:30:00,65.27,65.78,65.25,65.77,111390.0,53.1343,53.5495,53.118,53.5413,111390.0
2017-08-11 11:00:00,65.74,65.96,65.64,65.94,165705.0,53.5169,53.696,53.4355,53.6797,165705.0
2017-08-11 11:30:00,65.94,66.17,65.89,65.99,183078.0,53.6797,53.8669,53.639,53.7204,183078.0
2017-08-11 12:00:00,66.0,66.04,65.9,65.93,175147.0,53.7286,53.7611,53.6472,53.6716,175147.0
2017-08-11 12:30:00,65.93,65.93,65.68,65.69,103877.0,53.6716,53.6716,53.4681,53.4762,103877.0
2017-08-11 13:00:00,65.69,65.85,65.68,65.72,115010.0,53.4762,53.6064,53.4681,53.5006,115010.0
2017-08-11 13:30:00,65.72,65.77,65.54,65.62,140918.0,53.5006,53.5413,53.3541,53.4192,140918.0
2017-08-11 14:00:00,65.59,65.82,65.51,65.76,163379.0,53.3948,53.582,53.3297,53.5332,163379.0
2017-08-11 14:30:00,65.77,65.86,65.67,65.76,228036.0,53.5413,53.6146,53.4599,53.5332,228036.0
2017-08-11 15:00:00,65.76,65.81,65.74,65.77,121496.0,53.5332,53.5739,53.5169,53.5413,121496.0
2017-08-11 15:30:00,65.76,65.78,65.54,65.54,379285.0,53.5332,53.5495,53.3541,53.3541,379285.0
2017-08-14 09:30:00,65.87,66.5,65.86,66.29,234029.0,53.6227,54.1356,53.6146,53.9646,234029.0
2017-08-14 10:00:00,66.29,66.5,66.25,66.5,150432.0,53.9646,54.1356,53.9321,54.1356,150432.0
2017-08-14 10:30:00,66.49,66.57,66.35,66.37,167718.0,54.1275,54.1926,54.0135,54.0298,167718.0
2017-08-14 11:00:00,66.38,66.43,66.35,66.41,91423.0,54.0379,54.0786,54.0135,54.0623,91423.0
2017-08-14 11:30:00,66.41,66.53,66.35,66.5,106439.0,54.0623,54.16,54.0135,54.1356,106439.0
2017-08-14 12:00:00,66.49,66.5,66.01,66.12,138205.0,54.1275,54.1356,53.7367,53.8262,138205.0
2017-08-14 12:30:00,66.11,66.17,66.02,66.14,68334.0,53.8181,53.8669,53.7448,53.8425,68334.0
2017-08-14 13:00:00,66.14,66.16,66.07,66.13,38824.0,53.8425,53.8588,53.7855,53.8344,38824.0
2017-08-14 13:30:00,66.13,66.14,66.03,66.07,54705.0,53.8344,53.8425,53.753,53.7855,54705.0
2017-08-14 14:00:00,66.1,66.11,65.91,65.96,86446.0,53.81,53.8181,53.6553,53.696,86446.0
2017-08-14 14:30:00,65.95,66.13,65.91,66.02,96193.0,53.6879,53.8344,53.6553,53.7448,96193.0
2017-08-14 15:00:00,66.02,66.05,65.94,66.04,137643.0,53.7448,53.7693,53.6797,53.7611,137643.0
2017-08-14 15:30:00,66.03,66.03,65.83,65.84,428900.0,53.753,53.753,53.5902,53.5983,428900.0
2017-08-15 09:30:00,66.05,66.25,65.73,65.81,219867.0,53.7693,53.9321,53.5088,53.5739,219867.0
2017-08-15 10:00:00,65.81,66.09,65.51,65.6,167842.0,53.5739,53.8018,53.3297,53.4029,167842.0
2017-08-15 10:30:00,65.6,65.7,65.44,65.54,130088.0,53.4029,53.4843,53.2727,53.3541,130088.0
2017-08-15 11:00:00,65.55,65.66,65.48,65.63,105183.0,53.3622,53.4518,53.3052,53.4274,105183.0
2017-08-15 11:30:00,65.63,65.63,65.48,65.55,101663.0,53.4274,53.4274,53.3052,53.3622,101663.0
2017-08-15 12:00:00,65.53,65.63,65.48,65.5,102206.0,53.3459,53.4274,53.3052,53.3215,102206.0
2017-08-15 12:30:00,65.51,65.58,65.49,65.52,126022.0,53.3297,53.3866,53.3134,53.3378,126022.0
2017-08-15 13:00:00,65.54,65.57,65.44,65.51,77067.0,53.3541,53.3785,53.2727,53.3297,77067.0
2017-08-15 13:30:00,65.52,65.55,65.49,65.49,69161.0,53.3378,53.3622,53.3134,53.3134,69161.0
2017-08-15 14:00:00,65.5,65.54,65.47,65.53,66011.0,53.3215,53.3541,53.2971,53.3459,66011.0
2017-08-15 14:30:00,65.52,65.6,65.49,65.55,93109.0,53.3378,53.4029,53.3134,53.3622,93109.0
2017-08-15 15:00:00,65.56,65.74,65.53,65.62,239368.0,53.3704,53.5169,53.3459,53.4192,239368.0
2017-08-15 15:30:00,65.62,66.1,65.59,65.99,520904.0,53.4192,53.81,53.3948,53.7204,520904.0
2017-08-16 09:30:00,66.0,66.32,65.66,66.31,156769.0,53.7286,53.9891,53.4518,53.9809,156769.0
2017-08-16 10:00:00,66.3,66.41,66.2,66.3,124270.0,53.9728,54.0623,53.8914,53.9728,124270.0
2017-08-16 10:30:00,66.29,66.33,66.19,66.26,122011.0,53.9646,53.9972,53.8832,53.9402,122011.0
2017-08-16 11:00:00,66.25,66.36,65.97,66.21,114075.0,53.9321,54.0216,53.7041,53.8995,114075.0
2017-08-16 11:30:00,66.22,66.22,65.86,65.99,130519.0,53.9077,53.9077,53.6146,53.7204,130519.0
2017-08-16 12:00:00,65.98,66.03,65.73,65.82,116344.0,53.7123,53.753,53.5088,53.582,116344.0
2017-08-16 12:30:00,65.81,65.88,65.7,65.83,66537.0,53.5739,53.6309,53.4843,53.5902,66537.0
2017-08-16 13:00:00,65.84,65.87,65.72,65.8,124649.0,53.5983,53.6227,53.5006,53.5657,124649.0
2017-08-16 13:30:00,65.8,65.83,65.64,65.74,87412.0,53.5657,53.5902,53.4355,53.5169,87412.0
2017-08-16 14:00:00,65.73,65.78,65.6,65.65,111635.0,53.5088,53.5495,53.4029,53.4436,111635.0
2017-08-16 14:30:00,65.64,65.81,65.57,65.72,93709.0,53.4355,53.5739,53.3785,53.5006,93709.0
2017-08-16 15:00:00,65.72,65.74,65.63,65.64,89155.0,53.5006,53.5169,53.4274,53.4355,89155.0
2017-08-16 15:30:00,65.65,65.74,65.58,65.63,360720.0,53.4436,53.5169,53.3866,53.4274,360720.0
2017-08-17 09:30:00,65.58,65.86,65.24,65.67,96193.0,53.3866,53.6146,53.1099,53.4599,96193.0
2017-08-17 10:00:00,65.67,65.87,65.64,65.76,121864.0,53.4599,53.6227,53.4355,53.5332,121864.0
2017-08-17 10:30:00,65.78,65.97,65.64,65.64,66426.0,53.5495,53.7041,53.4355,53.4355,66426.0
2017-08-17 11:00:00,65.62,65.75,65.37,65.38,75704.0,53.4192,53.525,53.2157,53.2238,75704.0
2017-08-17 11:30:00,65.36,65.46,65.33,65.37,59998.0,53.2076,53.289,53.1831,53.2157,59998.0
2017-08-17 12:00:00,65.37,65.54,65.34,65.54,52229.0,53.2157,53.3541,53.1913,53.3541,52229.0
2017-08-17 12:30:00,65.54,65.55,65.34,65.37,58232.0,53.3541,53.3622,53.1913,53.2157,58232.0
2017-08-17 13:00:00,65.37,65.38,65.22,65.23,59536.0,53.2157,53.2238,53.0936,53.1017,59536.0
2017-08-17 13:30:00,65.23,65.44,65.2,65.38,96842.0,53.1017,53.2727,53.0773,53.2238,96842.0
2017-08-17 14:00:00,65.38,65.4,65.19,65.24,73737.0,53.2238,53.2401,53.0692,53.1099,73737.0
2017-08-17 14:30:00,65.24,65.25,65.13,65.14,86325.0,53.1099,53.118,53.0203,53.0285,86325.0
2017-08-17 15:00:00,65.14,65.15,65.04,65.08,242849.0,53.0285,53.0366,52.9471,52.9796,242849.0
2017-08-17 15:30:00,65.08,65.19,64.89,64.94,469270.0,52.9796,53.0692,52.8249,52.8656,469270.0
2017-08-18 09:30:00,64.96,65.14,64.61,64.81,247719.0,52.8819,53.0285,52.597,52.7598,247719.0
2017-08-18 10:00:00,64.86,65.04,64.78,64.78,146606.0,52.8005,52.9471,52.7354,52.7354,146606.0
2017-08-18 10:30:00,64.78,64.92,64.65,64.71,95906.0,52.7354,52.8494,52.6296,52.6784,95906.0
2017-08-18 11:00:00,64.73,64.84,64.65,64.78,74067.0,52.6947,52.7842,52.6296,52.7354,74067.0
2017-08-18 11:30:00,64.81,64.91,64.66,64.86,71281.0,52.7598,52.8412,52.6377,52.8005,71281.0
2017-08-18 12:00:00,64.88,64.89,64.78,64.89,79731.0,52.8168,52.8249,52.7354,52.8249,79731.0
2017-08-18 12:30:00,64.89,65.05,64.84,65.01,64927.0,52.8249,52.9552,52.7842,52.9226,64927.0
2017-08-18 13:00:00,65.01,65.01,64.83,64.91,64902.0,52.9226,52.9226,52.7761,52.8412,64902.0
2017-08-18 13:30:00,64.9,64.94,64.76,64.9,65759.0,52.8331,52.8656,52.7191,52.8331,65759.0
2017-08-18 14:00:00,64.9,65.05,64.89,64.98,77658.0,52.8331,52.9552,52.8249,52.8982,77658.0
2017-08-18 14:30:00,65.0,65.0,64.84,64.91,68416.0,52.9145,52.9145,52.7842,52.8412,68416.0
2017-08-18 15:00:00,64.91,65.09,64.91,65.09,105656.0,52.8412,52.9878,52.8412,52.9878,105656.0
2017-08-18 15:30:00,65.09,65.26,65.07,65.15,359865.0,52.9878,53.1261,52.9715,53.0366,359865.0
2017-08-21 09:30:00,65.16,65.36,65.05,65.19,88890.0,53.0447,53.2076,52.9552,53.0692,88890.0
2017-08-21 10:00:00,65.2,65.32,64.93,65.24,103983.0,53.0773,53.175,52.8575,53.1099,103983.0
2017-08-21 10:30:00,65.25,65.42,65.19,65.36,107592.0,53.118,53.2564,53.0692,53.2076,107592.0
2017-08-21 11:00:00,65.36,65.36,65.16,65.21,55604.0,53.2076,53.2076,53.0447,53.0854,55604.0
2017-08-21 11:30:00,65.21,65.27,65.13,65.17,60715.0,53.0854,53.1343,53.0203,53.0529,60715.0
2017-08-21 12:00:00,65.17,65.45,65.15,65.45,64962.0,53.0529,53.2808,53.0366,53.2808,64962.0
2017-08-21 12:30:00,65.42,65.44,65.29,65.29,77659.0,53.2564,53.2727,53.1506,53.1506,77659.0
2017-08-21 13:00:00,65.29,65.33,65.18,65.19,83831.0,53.1506,53.1831,53.061,53.0692,83831.0
2017-08-21 13:30:00,65.19,65.31,65.15,65.19,48314.0,53.0692,53.1668,53.0366,53.0692,48314.0
2017-08-21 14:00:00,65.19,65.24,65.04,65.06,93967.0,53.0692,53.1099,52.9471,52.9633,93967.0
2017-08-21 14:30:00,65.06,65.13,65.02,65.08,70123.0,52.9633,53.0203,52.9308,52.9796,70123.0
2017-08-21 15:00:00,65.09,65.13,65.0,65.11,86730.0,52.9878,53.0203,52.9145,53.004,86730.0
2017-08-21 15:30:00,65.11,65.13,65.04,65.09,282801.0,53.004,53.0203,52.9471,52.9878,282801.0
2017-08-22 09:30:00,65.08,65.41,64.56,64.6,280315.0,52.9796,53.2483,52.5563,52.5889,280315.0
2017-08-22 10:00:00,64.59,64.76,64.47,64.51,111407.0,52.5807,52.7191,52.483,52.5156,111407.0
2017-08-22 10:30:00,64.5,64.61,64.45,64.54,142875.0,52.5075,52.597,52.4667,52.54,142875.0
2017-08-22 11:00:00,64.55,64.57,64.2,64.32,229059.0,52.5482,52.5644,52.2632,52.3609,229059.0
2017-08-22 11:30:00,64.31,64.61,64.3,64.55,180491.0,52.3528,52.597,52.3446,52.5482,180491.0
2017-08-22 12:00:00,64.56,64.88,64.47,64.62,208051.0,52.5563,52.8168,52.483,52.6051,208051.0
2017-08-22 12:30:00,64.64,64.67,64.54,64.61,98335.0,52.6214,52.6458,52.54,52.597,98335.0
2017-08-22 13:00:00,64.58,64.76,64.58,64.69,193610.0,52.5726,52.7191,52.5726,52.6621,193610.0
2017-08-22 13:30:00,64.69,64.96,64.68,64.95,184658.0,52.6621,52.8819,52.654,52.8738,184658.0
2017-08-22 14:00:00,64.94,65.0,64.83,64.98,110828.0,52.8656,52.9145,52.7761,52.8982,110828.0
2017-08-22 14:30:00,64.98,65.1,64.95,65.01,106101.0,52.8982,52.9959,52.8738,52.9226,106101.0
2017-08-22 15:00:00,65.01,65.11,64.97,65.08,89617.0,52.9226,53.004,52.8901,52.9796,89617.0
2017-08-22 15:30:00,65.08,65.11,64.95,64.95,344661.0,52.9796,53.004,52.8738,52.8738,344661.0
2017-08-23 09:30:00,64.91,65.21,64.63,65.0,78048.0,52.8412,53.0854,52.6133,52.9145,78048.0
2017-08-23 10:00:00,64.98,64.99,64.73,64.82,65005.0,52.8982,52.9063,52.6947,52.768,65005.0
2017-08-23 10:30:00,64.83,64.9,64.71,64.71,68267.0,52.7761,52.8331,52.6784,52.6784,68267.0
2017-08-23 11:00:00,64.73,64.77,64.56,64.65,70769.0,52.6947,52.7273,52.5563,52.6296,70769.0
2017-08-23 11:30:00,64.64,64.64,64.43,64.45,65417.0,52.6214,52.6214,52.4505,52.4667,65417.0
2017-08-23 12:00:00,64.45,64.66,64.43,64.53,40397.0,52.4667,52.6377,52.4505,52.5319,40397.0
2017-08-23 12:30:00,64.54,64.64,64.54,64.63,48545.0,52.54,52.6214,52.54,52.6133,48545.0
2017-08-23 13:00:00,64.64,64.69,64.54,64.65,56047.0,52.6214,52.6621,52.54,52.6296,56047.0
2017-08-23 13:30:00,64.64,64.64,64.52,64.6,41590.0,52.6214,52.6214,52.5237,52.5889,41590.0
2017-08-23 14:00:00,64.61,64.66,64.55,64.57,55630.0,52.597,52.6377,52.5482,52.5644,55630.0
2017-08-23 14:30:00,64.57,64.59,64.54,64.55,59356.0,52.5644,52.5807,52.54,52.5482,59356.0
2017-08-23 15:00:00,64.54,64.85,64.54,64.82,81725.0,52.54,52.7924,52.54,52.768,81725.0
2017-08-23 15:30:00,64.83,64.83,64.5,64.53,432112.0,52.7761,52.7761,52.5075,52.5319,432112.0
2017-08-24 09:30:00,64.47,64.67,64.1,64.15,140480.0,52.483,52.6458,52.1818,52.2225,140480.0
2017-08-24 10:00:00,64.14,64.19,63.92,64.07,157099.0,52.2144,52.2551,52.0353,52.1574,157099.0
2017-08-24 10:30:00,64.08,64.24,63.95,64.08,258677.0,52.1655,52.2958,52.0597,52.1655,258677.0
2017-08-24 11:00:00,64.07,64.32,64.06,64.17,81473.0,52.1574,52.3609,52.1493,52.2388,81473.0
2017-08-24 11:30:00,64.18,64.43,64.11,64.39,88473.0,52.247,52.4505,52.19,52.4179,88473.0
2017-08-24 12:00:00,64.4,64.59,64.39,64.49,64272.0,52.426,52.5807,52.4179,52.4993,64272.0
2017-08-24 12:30:00,64.5,64.56,64.45,64.5,44861.0,52.5075,52.5563,52.4667,52.5075,44861.0
2017-08-24 13:00:00,64.5,64.59,64.48,64.56,30210.0,52.5075,52.5807,52.4912,52.5563,30210.0
2017-08-24 13:30:00,64.53,64.56,64.32,64.34,51376.0,52.5319,52.5563,52.3609,52.3772,51376.0
2017-08-24 14:00:00,64.35,64.37,64.1,64.18,202748.0,52.3853,52.4016,52.1818,52.247,202748.0
2017-08-24 14:30:00,64.17,64.19,64.07,64.16,103207.0,52.2388,52.2551,52.1574,52.2307,103207.0
2017-08-24 15:00:00,64.16,64.22,63.98,64.03,191218.0,52.2307,52.2795,52.0841,52.1248,191218.0
2017-08-24 15:30:00,64.03,64.04,63.81,63.85,422909.0,52.1248,52.133,51.9457,51.9783,422909.0
2017-08-25 09:30:00,64.28,64.68,64.18,64.23,226083.0,52.3284,52.654,52.247,52.2877,226083.0
2017-08-25 10:00:00,64.23,64.24,63.99,64.15,160613.0,52.2877,52.2958,52.0923,52.2225,160613.0
2017-08-25 10:30:00,64.16,64.17,63.81,63.81,105520.0,52.2307,52.2388,51.9457,51.9457,105520.0
2017-08-25 11:00:00,63.81,63.84,63.64,63.66,88927.0,51.9457,51.9702,51.8074,51.8236,88927.0
2017-08-25 11:30:00,63.68,63.75,63.6,63.64,85407.0,51.8399,51.8969,51.7748,51.8074,85407.0
2017-08-25 12:00:00,63.63,63.63,63.49,63.56,83065.0,51.7992,51.7992,51.6852,51.7422,83065.0
2017-08-25 12:30:00,63.55,63.61,63.41,63.45,89153.0,51.7341,51.7829,51.6201,51.6527,89153.0
2017-08-25 13:00:00,63.45,63.52,63.44,63.47,65227.0,51.6527,51.7097,51.6445,51.669,65227.0
2017-08-25 13:30:00,63.48,63.48,63.3,63.37,98717.0,51.6771,51.6771,51.5306,51.5876,98717.0
2017-08-25 14:00:00,63.36,63.41,63.28,63.41,126504.0,51.5794,51.6201,51.5143,51.6201,126504.0
2017-08-25 14:30:00,63.41,63.44,63.34,63.39,108807.0,51.6201,51.6445,51.5631,51.6038,108807.0
2017-08-25 15:00:00,63.38,63.54,63.31,63.37,187245.0,51.5957,51.7259,51.5387,51.5876,187245.0
2017-08-25 15:30:00,63.38,63.46,63.24,63.25,439623.0,51.5957,51.6608,51.4817,51.4899,439623.0
2017-08-28 09:30:00,63.26,63.4,62.93,62.97,128485.0,51.498,51.612,51.2294,51.2619,128485.0
2017-08-28 10:00:00,62.96,62.99,62.56,62.57,134689.0,51.2538,51.2782,50.9282,50.9363,134689.0
2017-08-28 10:30:00,62.56,62.67,62.42,62.5,180236.0,50.9282,51.0177,50.8142,50.8793,180236.0
2017-08-28 11:00:00,62.5,62.86,62.5,62.77,172911.0,50.8793,51.1724,50.8793,51.0991,172911.0
2017-08-28 11:30:00,62.77,62.81,62.48,62.54,174455.0,51.0991,51.1317,50.863,50.9119,174455.0
2017-08-28 12:00:00,62.55,62.55,62.36,62.43,92597.0,50.92,50.92,50.7653,50.8223,92597.0
2017-08-28 12:30:00,62.4,62.52,62.4,62.49,79698.0,50.7979,50.8956,50.7979,50.8712,79698.0
2017-08-28 13:00:00,62.49,62.62,62.45,62.45,67527.0,50.8712,50.977,50.8386,50.8386,67527.0
2017-08-28 13:30:00,62.43,62.47,62.4,62.46,69604.0,50.8223,50.8549,50.7979,50.8468,69604.0
2017-08-28 14:00:00,62.47,62.5,62.39,62.44,104384.0,50.8549,50.8793,50.7898,50.8305,104384.0
2017-08-28 14:30:00,62.43,62.49,62.38,62.47,120998.0,50.8223,50.8712,50.7816,50.8549,120998.0
2017-08-28 15:00:00,62.47,62.51,62.36,62.51,138485.0,50.8549,50.8875,50.7653,50.8875,138485.0
2017-08-28 15:30:00,62.51,62.57,62.46,62.56,310155.0,50.8875,50.9363,50.8468,50.9282,310155.0
2017-08-29 09:30:00,62.59,62.86,62.37,62.47,144445.0,50.9526,51.1724,50.7735,50.8549,144445.0
2017-08-29 10:00:00,62.47,62.62,62.01,62.12,151170.0,50.8549,50.977,50.4804,50.57,151170.0
2017-08-29 10:30:00,62.13,62.25,62.02,62.11,140665.0,50.5781,50.6758,50.4886,50.5618,140665.0
2017-08-29 11:00:00,62.12,62.34,62.02,62.02,106261.0,50.57,50.7491,50.4886,50.4886,106261.0
2017-08-29 11:30:00,62.02,62.13,62.02,62.13,114701.0,50.4886,50.5781,50.4886,50.5781,114701.0
2017-08-29 12:00:00,62.12,62.13,62.03,62.1,90076.0,50.57,50.5781,50.4967,50.5537,90076.0
2017-08-29 12:30:00,62.1,62.17,62.08,62.15,94870.0,50.5537,50.6107,50.5374,50.5944,94870.0
2017-08-29 13:00:00,62.16,62.22,62.12,62.19,97640.0,50.6025,50.6514,50.57,50.627,97640.0
2017-08-29 13:30:00,62.18,62.27,62.15,62.2,85112.0,50.6188,50.6921,50.5944,50.6351,85112.0
2017-08-29 14:00:00,62.2,62.29,62.18,62.19,114553.0,50.6351,50.7084,50.6188,50.627,114553.0
2017-08-29 14:30:00,62.19,62.29,62.15,62.29,91974.0,50.627,50.7084,50.5944,50.7084,91974.0
2017-08-29 15:00:00,62.28,62.3,62.19,62.26,103129.0,50.7002,50.7165,50.627,50.6839,103129.0
2017-08-29 15:30:00,62.27,62.36,62.14,62.19,431475.0,50.6921,50.7653,50.5863,50.627,431475.0
2017-08-30 09:30:00,61.97,62.37,61.97,62.24,102201.0,50.6295,50.9563,50.6295,50.8501,102201.0
2017-08-30 10:00:00,62.24,62.4,62.11,62.31,187560.0,50.8501,50.9808,50.7439,50.9073,187560.0
2017-08-30 10:30:00,62.28,62.31,62.15,62.27,95760.0,50.8828,50.9073,50.7766,50.8746,95760.0
2017-08-30 11:00:00,62.27,62.28,61.97,62.13,192247.0,50.8746,50.8828,50.6295,50.7602,192247.0
2017-08-30 11:30:00,62.14,62.28,62.09,62.23,77894.0,50.7684,50.8828,50.7275,50.8419,77894.0
2017-08-30 12:00:00,62.22,62.23,62.16,62.18,69186.0,50.8338,50.8419,50.7847,50.8011,69186.0
2017-08-30 12:30:00,62.18,62.35,62.18,62.23,62165.0,50.8011,50.94,50.8011,50.8419,62165.0
2017-08-30 13:00:00,62.23,62.4,62.22,62.4,50209.0,50.8419,50.9808,50.8338,50.9808,50209.0
2017-08-30 13:30:00,62.4,62.41,62.25,62.37,88524.0,50.9808,50.989,50.8583,50.9563,88524.0
2017-08-30 14:00:00,62.35,62.38,62.3,62.34,64912.0,50.94,50.9645,50.8991,50.9318,64912.0
2017-08-30 14:30:00,62.35,62.49,62.3,62.44,92418.0,50.94,51.0543,50.8991,51.0135,92418.0
2017-08-30 15:00:00,62.5,62.56,62.41,62.49,252044.0,51.0625,51.1115,50.989,51.0543,252044.0
2017-08-30 15:30:00,62.48,62.55,62.41,62.48,293567.0,51.0462,51.1034,50.989,51.0462,293567.0
2017-08-31 09:30:00,62.3,62.91,62.3,62.76,193081.0,50.8991,51.3975,50.8991,51.2749,193081.0
2017-08-31 10:00:00,62.76,63.11,62.76,63.05,299399.0,51.2749,51.5609,51.2749,51.5119,299399.0
2017-08-31 10:30:00,63.06,63.28,63.05,63.26,174910.0,51.52,51.6998,51.5119,51.6834,174910.0
2017-08-31 11:00:00,63.26,63.29,63.2,63.25,140952.0,51.6834,51.7079,51.6344,51.6753,140952.0
2017-08-31 11:30:00,63.25,63.29,63.18,63.26,124746.0,51.6753,51.7079,51.6181,51.6834,124746.0
2017-08-31 12:00:00,63.26,63.26,63.17,63.22,74084.0,51.6834,51.6834,51.6099,51.6508,74084.0
2017-08-31 12:30:00,63.22,63.23,63.05,63.1,169333.0,51.6508,51.6589,51.5119,51.5527,169333.0
2017-08-31 13:00:00,63.09,63.29,63.09,63.28,158748.0,51.5445,51.7079,51.5445,51.6998,158748.0
2017-08-31 13:30:00,63.28,63.55,63.24,63.51,112593.0,51.6998,51.9204,51.6671,51.8877,112593.0
2017-08-31 14:00:00,63.51,63.53,63.4,63.48,120263.0,51.8877,51.904,51.7978,51.8632,120263.0
2017-08-31 14:30:00,63.49,63.6,63.45,63.6,97216.0,51.8713,51.9612,51.8387,51.9612,97216.0
2017-08-31 15:00:00,63.59,63.59,63.44,63.49,163695.0,51.953,51.953,51.8305,51.8713,163695.0
2017-08-31 15:30:00,63.49,63.53,63.29,63.3,503114.0,51.8713,51.904,51.7079,51.7161,503114.0
2017-09-01 09:30:00,63.53,63.9,63.3,63.73,202333.0,51.904,52.2063,51.7161,52.0674,202333.0
2017-09-01 10:00:00,63.71,63.87,63.64,63.84,104989.0,52.0511,52.1818,51.9939,52.1573,104989.0
2017-09-01 10:30:00,63.83,64.0,63.77,63.94,107001.0,52.1491,52.288,52.1001,52.239,107001.0
2017-09-01 11:00:00,63.93,64.1,63.88,64.07,137033.0,52.2308,52.3697,52.19,52.3452,137033.0
2017-09-01 11:30:00,64.06,64.28,64.02,64.03,232800.0,52.337,52.5168,52.3044,52.3125,232800.0
2017-09-01 12:00:00,64.04,64.23,64.03,64.16,85538.0,52.3207,52.4759,52.3125,52.4187,85538.0
2017-09-01 12:30:00,64.15,64.25,64.08,64.25,73519.0,52.4106,52.4923,52.3534,52.4923,73519.0
2017-09-01 13:00:00,64.25,64.32,64.1,64.18,128278.0,52.4923,52.5495,52.3697,52.4351,128278.0
2017-09-01 13:30:00,64.18,64.22,64.12,64.17,81588.0,52.4351,52.4678,52.3861,52.4269,81588.0
2017-09-01 14:00:00,64.17,64.52,64.17,64.33,166432.0,52.4269,52.7129,52.4269,52.5576,166432.0
2017-09-01 14:30:00,64.31,64.35,64.24,64.32,117017.0,52.5413,52.574,52.4841,52.5495,117017.0
2017-09-01 15:00:00,64.31,64.41,64.29,64.41,134063.0,52.5413,52.623,52.5249,52.623,134063.0
2017-09-01 15:30:00,64.4,64.56,64.37,64.53,520896.0,52.6148,52.7455,52.5903,52.721,520896.0
2017-09-05 09:30:00,64.5,65.3,64.5,65.03,208475.0,52.6965,53.3501,52.6965,53.1295,208475.0
2017-09-05 10:00:00,65.03,65.23,65.03,65.12,153930.0,53.1295,53.2929,53.1295,53.2031,153930.0
2017-09-05 10:30:00,65.13,65.26,65.03,65.16,154364.0,53.2112,53.3174,53.1295,53.2357,154364.0
2017-09-05 11:00:00,65.16,65.21,64.58,64.73,173149.0,53.2357,53.2766,52.7619,52.8844,173149.0
2017-09-05 11:30:00,64.72,64.81,64.41,64.61,150936.0,52.8763,52.9498,52.623,52.7864,150936.0
2017-09-05 12:00:00,64.6,64.74,64.56,64.72,119434.0,52.7782,52.8926,52.7455,52.8763,119434.0
2017-09-05 12:30:00,64.71,64.74,64.45,64.57,106505.0,52.8681,52.8926,52.6557,52.7537,106505.0
2017-09-05 13:00:00,64.57,64.57,64.4,64.42,91911.0,52.7537,52.7537,52.6148,52.6312,91911.0
2017-09-05 13:30:00,64.43,64.58,64.37,64.48,156403.0,52.6393,52.7619,52.5903,52.6802,156403.0
2017-09-05 14:00:00,64.48,64.56,64.38,64.55,110664.0,52.6802,52.7455,52.5985,52.7374,110664.0
2017-09-05 14:30:00,64.55,64.56,64.33,64.45,111172.0,52.7374,52.7455,52.5576,52.6557,111172.0
2017-09-05 15:00:00,64.45,64.52,64.33,64.41,115584.0,52.6557,52.7129,52.5576,52.623,115584.0
2017-09-05 15:30:00,64.42,64.6,64.29,64.46,392978.0,52.6312,52.7782,52.5249,52.6638,392978.0
2017-09-06 09:30:00,64.57,64.57,64.15,64.2,155513.0,52.7537,52.7537,52.4106,52.4514,155513.0
2017-09-06 10:00:00,64.22,64.68,64.2,64.28,235642.0,52.4678,52.8436,52.4514,52.5168,235642.0
2017-09-06 10:30:00,64.32,64.6,64.28,64.6,78030.0,52.5495,52.7782,52.5168,52.7782,78030.0
2017-09-06 11:00:00,64.59,64.67,64.5,64.56,109641.0,52.77,52.8354,52.6965,52.7455,109641.0
2017-09-06 11:30:00,64.57,64.93,64.57,64.88,128466.0,52.7537,53.0478,52.7537,53.007,128466.0
2017-09-06 12:00:00,64.89,65.3,64.84,65.11,156643.0,53.0151,53.3501,52.9743,53.1949,156643.0
2017-09-06 12:30:00,65.09,65.22,64.85,64.88,137613.0,53.1785,53.2848,52.9825,53.007,137613.0
2017-09-06 13:00:00,64.88,64.97,64.79,64.79,86794.0,53.007,53.0805,52.9334,52.9334,86794.0
2017-09-06 13:30:00,64.81,64.87,64.63,64.63,130523.0,52.9498,52.9988,52.8027,52.8027,130523.0
2017-09-06 14:00:00,64.63,65.18,64.63,65.11,193222.0,52.8027,53.2521,52.8027,53.1949,193222.0
2017-09-06 14:30:00,65.1,65.12,64.87,64.87,102180.0,53.1867,53.2031,52.9988,52.9988,102180.0
2017-09-06 15:00:00,64.87,65.0,64.83,64.96,125201.0,52.9988,53.105,52.9661,53.0723,125201.0
2017-09-06 15:30:00,64.96,65.04,64.85,64.94,417597.0,53.0723,53.1377,52.9825,53.056,417597.0
2017-09-07 09:30:00,64.92,65.7,64.87,65.49,405530.0,53.0397,53.6769,52.9988,53.5053,405530.0
2017-09-07 10:00:00,65.49,65.78,65.19,65.5,270965.0,53.5053,53.7423,53.2602,53.5135,270965.0
2017-09-07 10:30:00,65.5,65.61,65.0,65.04,347316.0,53.5135,53.6034,53.105,53.1377,347316.0
2017-09-07 11:00:00,65.06,65.09,64.51,64.56,151362.0,53.154,53.1785,52.7047,52.7455,151362.0
2017-09-07 11:30:00,64.56,64.77,64.49,64.7,124499.0,52.7455,52.9171,52.6883,52.8599,124499.0
2017-09-07 12:00:00,64.72,64.8,64.61,64.73,102658.0,52.8763,52.9416,52.7864,52.8844,102658.0
2017-09-07 12:30:00,64.72,64.86,64.62,64.76,135582.0,52.8763,52.9906,52.7946,52.9089,135582.0
2017-09-07 13:00:00,64.76,64.77,64.58,64.67,52991.0,52.9089,52.9171,52.7619,52.8354,52991.0
2017-09-07 13:30:00,64.66,64.66,64.43,64.52,195927.0,52.8272,52.8272,52.6393,52.7129,195927.0
2017-09-07 14:00:00,64.51,64.77,64.5,64.73,147390.0,52.7047,52.9171,52.6965,52.8844,147390.0
2017-09-07 14:30:00,64.72,64.82,64.63,64.68,88892.0,52.8763,52.958,52.8027,52.8436,88892.0
2017-09-07 15:00:00,64.68,64.76,64.59,64.65,118991.0,52.8436,52.9089,52.77,52.8191,118991.0
2017-09-07 15:30:00,64.65,64.71,64.57,64.66,404058.0,52.8191,52.8681,52.7537,52.8272,404058.0
2017-09-08 09:30:00,64.61,64.68,64.29,64.54,78968.0,52.7864,52.8436,52.5249,52.7292,78968.0
2017-09-08 10:00:00,64.55,65.2,64.49,65.18,160556.0,52.7374,53.2684,52.6883,53.2521,160556.0
2017-09-08 10:30:00,65.17,65.27,65.01,65.23,182121.0,53.2439,53.3256,53.1132,53.2929,182121.0
2017-09-08 11:00:00,65.24,65.41,65.2,65.38,132173.0,53.3011,53.44,53.2684,53.4155,132173.0
2017-09-08 11:30:00,65.36,65.5,65.29,65.39,105674.0,53.3991,53.5135,53.3419,53.4236,105674.0
2017-09-08 12:00:00,65.38,65.38,65.2,65.26,196478.0,53.4155,53.4155,53.2684,53.3174,196478.0
2017-09-08 12:30:00,65.26,65.28,65.15,65.18,301621.0,53.3174,53.3338,53.2276,53.2521,301621.0
2017-09-08 13:00:00,65.18,65.22,65.15,65.19,73669.0,53.2521,53.2848,53.2276,53.2602,73669.0
2017-09-08 13:30:00,65.2,65.35,65.15,65.32,67122.0,53.2684,53.391,53.2276,53.3665,67122.0
2017-09-08 14:00:00,65.32,65.34,65.21,65.29,52246.0,53.3665,53.3828,53.2766,53.3419,52246.0
2017-09-08 14:30:00,65.32,65.43,65.31,65.38,52212.0,53.3665,53.4563,53.3583,53.4155,52212.0
2017-09-08 15:00:00,65.38,65.38,65.23,65.29,79527.0,53.4155,53.4155,53.2929,53.3419,79527.0
2017-09-08 15:30:00,65.29,65.45,65.25,65.4,341480.0,53.3419,53.4727,53.3093,53.4318,341480.0
2017-09-11 09:30:00,65.5,65.72,65.12,65.2,125426.0,53.5135,53.6933,53.2031,53.2684,125426.0
2017-09-11 10:00:00,65.2,65.5,65.13,65.37,105055.0,53.2684,53.5135,53.2112,53.4073,105055.0
2017-09-11 10:30:00,65.38,65.63,65.37,65.59,89373.0,53.4155,53.6197,53.4073,53.587,89373.0
2017-09-11 11:00:00,65.59,65.6,65.47,65.54,52626.0,53.587,53.5952,53.489,53.5462,52626.0
2017-09-11 11:30:00,65.55,65.6,65.49,65.54,60492.0,53.5544,53.5952,53.5053,53.5462,60492.0
2017-09-11 12:00:00,65.54,65.55,65.47,65.51,69535.0,53.5462,53.5544,53.489,53.5217,69535.0
2017-09-11 12:30:00,65.51,65.51,65.44,65.46,65281.0,53.5217,53.5217,53.4645,53.4808,65281.0
2017-09-11 13:00:00,65.47,65.51,65.46,65.5,45197.0,53.489,53.5217,53.4808,53.5135,45197.0
2017-09-11 13:30:00,65.51,65.54,65.49,65.5,54234.0,53.5217,53.5462,53.5053,53.5135,54234.0
2017-09-11 14:00:00,65.51,65.67,65.46,65.62,206377.0,53.5217,53.6524,53.4808,53.6116,206377.0
2017-09-11 14:30:00,65.62,65.8,65.62,65.69,74691.0,53.6116,53.7586,53.6116,53.6687,74691.0
2017-09-11 15:00:00,65.69,65.7,65.54,65.56,143844.0,53.6687,53.6769,53.5462,53.5625,143844.0
2017-09-11 15:30:00,65.55,65.57,65.45,65.52,222155.0,53.5544,53.5707,53.4727,53.5299,222155.0
2017-09-12 09:30:00,65.54,65.54,65.24,65.28,46051.0,53.5462,53.5462,53.3011,53.3338,46051.0
2017-09-12 10:00:00,65.3,65.33,65.01,65.08,89288.0,53.3501,53.3746,53.1132,53.1704,89288.0
2017-09-12 10:30:00,65.08,65.15,64.97,65.02,147756.0,53.1704,53.2276,53.0805,53.1214,147756.0
2017-09-12 11:00:00,65.01,65.17,64.99,65.06,82420.0,53.1132,53.2439,53.0968,53.154,82420.0
2017-09-12 11:30:00,65.03,65.06,64.84,64.91,52575.0,53.1295,53.154,52.9743,53.0315,52575.0
2017-09-12 12:00:00,64.91,65.58,64.89,65.52,112193.0,53.0315,53.5789,53.0151,53.5299,112193.0
2017-09-12 12:30:00,65.52,65.96,65.51,65.84,102556.0,53.5299,53.8893,53.5217,53.7913,102556.0
2017-09-12 13:00:00,65.84,66.0,65.82,65.97,67027.0,53.7913,53.922,53.775,53.8975,67027.0
2017-09-12 13:30:00,65.97,65.99,65.84,65.84,61447.0,53.8975,53.9138,53.7913,53.7913,61447.0
2017-09-12 14:00:00,65.84,65.97,65.8,65.96,92955.0,53.7913,53.8975,53.7586,53.8893,92955.0
2017-09-12 14:30:00,65.95,65.99,65.91,65.94,84818.0,53.8812,53.9138,53.8485,53.873,84818.0
2017-09-12 15:00:00,65.93,65.99,65.89,65.94,91781.0,53.8648,53.9138,53.8321,53.873,91781.0
2017-09-12 15:30:00,65.94,65.94,65.7,65.83,232889.0,53.873,53.873,53.6769,53.7831,232889.0
2017-09-13 09:30:00,65.82,65.82,65.24,65.43,120081.0,53.775,53.775,53.3011,53.4563,120081.0
2017-09-13 10:00:00,65.41,65.48,65.17,65.48,92545.0,53.44,53.4972,53.2439,53.4972,92545.0
2017-09-13 10:30:00,65.53,65.91,65.4,65.86,82938.0,53.538,53.8485,53.4318,53.8076,82938.0
2017-09-13 11:00:00,65.84,65.95,65.68,65.92,182368.0,53.7913,53.8812,53.6606,53.8567,182368.0
2017-09-13 11:30:00,65.89,66.04,65.79,66.0,72661.0,53.8321,53.9547,53.7504,53.922,72661.0
2017-09-13 12:00:00,65.98,66.04,65.91,65.93,43598.0,53.9057,53.9547,53.8485,53.8648,43598.0
2017-09-13 12:30:00,65.93,65.98,65.86,65.89,45359.0,53.8648,53.9057,53.8076,53.8321,45359.0
2017-09-13 13:00:00,65.89,65.9,65.76,65.77,51066.0,53.8321,53.8403,53.7259,53.7341,51066.0
2017-09-13 13:30:00,65.78,65.79,65.72,65.72,40982.0,53.7423,53.7504,53.6933,53.6933,40982.0
2017-09-13 14:00:00,65.72,65.77,65.63,65.73,65330.0,53.6933,53.7341,53.6197,53.7014,65330.0
2017-09-13 14:30:00,65.74,65.84,65.72,65.84,69652.0,53.7096,53.7913,53.6933,53.7913,69652.0
2017-09-13 15:00:00,65.84,65.94,65.83,65.93,106520.0,53.7913,53.873,53.7831,53.8648,106520.0
2017-09-13 15:30:00,65.92,65.98,65.89,65.94,415315.0,53.8567,53.9057,53.8321,53.873,415315.0
2017-09-14 09:30:00,65.94,66.13,65.78,66.13,236190.0,53.873,54.0282,53.7423,54.0282,236190.0
2017-09-14 10:00:00,66.08,66.15,65.79,65.84,348716.0,53.9874,54.0446,53.7504,53.7913,348716.0
2017-09-14 10:30:00,65.84,66.05,65.66,66.05,130473.0,53.7913,53.9629,53.6442,53.9629,130473.0
2017-09-14 11:00:00,66.03,66.1,65.99,66.06,131365.0,53.9465,54.0037,53.9138,53.971,131365.0
2017-09-14 11:30:00,66.06,66.24,66.03,66.18,172881.0,53.971,54.1181,53.9465,54.0691,172881.0
2017-09-14 12:00:00,66.19,66.24,66.15,66.23,72476.0,54.0772,54.1181,54.0446,54.1099,72476.0
2017-09-14 12:30:00,66.21,66.26,66.21,66.23,111931.0,54.0936,54.1344,54.0936,54.1099,111931.0
2017-09-14 13:00:00,66.23,66.34,66.2,66.31,300034.0,54.1099,54.1998,54.0854,54.1753,300034.0
2017-09-14 13:30:00,66.31,66.35,66.28,66.3,75057.0,54.1753,54.208,54.1508,54.1671,75057.0
2017-09-14 14:00:00,66.31,66.31,66.14,66.26,270898.0,54.1753,54.1753,54.0364,54.1344,270898.0
2017-09-14 14:30:00,66.26,66.37,66.24,66.31,100484.0,54.1344,54.2243,54.1181,54.1753,100484.0
2017-09-14 15:00:00,66.31,66.31,66.2,66.22,226610.0,54.1753,54.1753,54.0854,54.1018,226610.0
2017-09-14 15:30:00,66.21,66.33,66.15,66.33,516027.0,54.0936,54.1916,54.0446,54.1916,516027.0
2017-09-15 09:30:00,66.31,66.49,66.03,66.48,480567.0,54.1753,54.3223,53.9465,54.3142,480567.0
2017-09-15 10:00:00,66.48,66.59,66.44,66.5,119001.0,54.3142,54.404,54.2815,54.3305,119001.0
2017-09-15 10:30:00,66.49,66.77,66.48,66.73,166037.0,54.3223,54.5511,54.3142,54.5184,166037.0
2017-09-15 11:00:00,66.72,66.82,66.68,66.8,94467.0,54.5103,54.592,54.4776,54.5756,94467.0
2017-09-15 11:30:00,66.79,66.82,66.7,66.76,80649.0,54.5674,54.592,54.4939,54.5429,80649.0
2017-09-15 12:00:00,66.76,67.07,66.74,67.01,176889.0,54.5429,54.7962,54.5266,54.7472,176889.0
2017-09-15 12:30:00,67.02,67.16,67.01,67.1,135086.0,54.7554,54.8697,54.7472,54.8207,135086.0
2017-09-15 13:00:00,67.11,67.19,66.97,67.01,130876.0,54.8289,54.8942,54.7145,54.7472,130876.0
2017-09-15 13:30:00,67.0,67.03,66.94,66.96,105476.0,54.739,54.7635,54.69,54.7063,105476.0
2017-09-15 14:00:00,66.96,67.03,66.94,66.97,233551.0,54.7063,54.7635,54.69,54.7145,233551.0
2017-09-15 14:30:00,66.97,67.08,66.83,66.83,170315.0,54.7145,54.8044,54.6001,54.6001,170315.0
2017-09-15 15:00:00,66.84,66.92,66.76,66.86,118321.0,54.6083,54.6737,54.5429,54.6246,118321.0
2017-09-15 15:30:00,66.86,66.99,66.85,66.88,429911.0,54.6246,54.7308,54.6165,54.641,429911.0
2017-09-18 09:30:00,66.96,67.14,66.5,66.92,131890.0,54.7063,54.8534,54.3305,54.6737,131890.0
2017-09-18 10:00:00,66.87,67.04,66.87,67.01,45520.0,54.6328,54.7717,54.6328,54.7472,45520.0
2017-09-18 10:30:00,67.03,67.32,66.98,67.3,67031.0,54.7635,55.0005,54.7227,54.9841,67031.0
2017-09-18 11:00:00,67.28,67.39,67.21,67.36,127684.0,54.9678,55.0576,54.9106,55.0331,127684.0
2017-09-18 11:30:00,67.36,67.53,67.35,67.39,207255.0,55.0331,55.172,55.025,55.0576,207255.0
2017-09-18 12:00:00,67.39,67.39,66.76,66.96,258312.0,55.0576,55.0576,54.5429,54.7063,258312.0
2017-09-18 12:30:00,66.95,67.02,66.85,66.91,92302.0,54.6982,54.7554,54.6165,54.6655,92302.0
2017-09-18 13:00:00,66.92,67.11,66.92,67.04,117271.0,54.6737,54.8289,54.6737,54.7717,117271.0
2017-09-18 13:30:00,67.0,67.18,67.0,67.13,57387.0,54.739,54.8861,54.739,54.8452,57387.0
2017-09-18 14:00:00,67.12,67.18,67.03,67.12,62196.0,54.8371,54.8861,54.7635,54.8371,62196.0
2017-09-18 14:30:00,67.12,67.19,67.04,67.19,57623.0,54.8371,54.8942,54.7717,54.8942,57623.0
2017-09-18 15:00:00,67.18,67.35,67.18,67.25,130950.0,54.8861,55.025,54.8861,54.9433,130950.0
2017-09-18 15:30:00,67.24,67.45,67.24,67.41,402700.0,54.9351,55.1067,54.9351,55.074,402700.0
2017-09-19 09:30:00,67.41,67.41,66.47,66.55,148434.0,55.074,55.074,54.306,54.3714,148434.0
2017-09-19 10:00:00,66.54,66.6,66.32,66.52,129584.0,54.3632,54.4122,54.1835,54.3469,129584.0
2017-09-19 10:30:00,66.53,66.61,66.43,66.51,87513.0,54.355,54.4204,54.2733,54.3387,87513.0
2017-09-19 11:00:00,66.51,66.55,66.36,66.38,77399.0,54.3387,54.3714,54.2161,54.2325,77399.0
2017-09-19 11:30:00,66.37,66.63,66.33,66.54,106491.0,54.2243,54.4367,54.1916,54.3632,106491.0
2017-09-19 12:00:00,66.54,66.54,66.37,66.37,56023.0,54.3632,54.3632,54.2243,54.2243,56023.0
2017-09-19 12:30:00,66.38,66.38,66.19,66.19,43284.0,54.2325,54.2325,54.0772,54.0772,43284.0
2017-09-19 13:00:00,66.2,66.29,66.19,66.26,53111.0,54.0854,54.1589,54.0772,54.1344,53111.0
2017-09-19 13:30:00,66.26,66.38,66.16,66.21,96274.0,54.1344,54.2325,54.0527,54.0936,96274.0
2017-09-19 14:00:00,66.22,66.33,66.2,66.28,71146.0,54.1018,54.1916,54.0854,54.1508,71146.0
2017-09-19 14:30:00,66.28,66.47,66.27,66.35,70121.0,54.1508,54.306,54.1426,54.208,70121.0
2017-09-19 15:00:00,66.35,66.38,66.25,66.26,105565.0,54.208,54.2325,54.1263,54.1344,105565.0
2017-09-19 15:30:00,66.26,66.29,66.16,66.22,242912.0,54.1344,54.1589,54.0527,54.1018,242912.0
2017-09-20 09:30:00,65.9,66.0,65.37,65.73,142507.0,53.8403,53.922,53.4073,53.7014,142507.0
2017-09-20 10:00:00,65.76,66.01,65.66,65.69,153259.0,53.7259,53.9302,53.6442,53.6687,153259.0
2017-09-20 10:30:00,65.69,65.91,65.57,65.77,136759.0,53.6687,53.8485,53.5707,53.7341,136759.0
2017-09-20 11:00:00,65.82,65.9,65.53,65.57,81758.0,53.775,53.8403,53.538,53.5707,81758.0
2017-09-20 11:30:00,65.56,65.7,65.36,65.37,95369.0,53.5625,53.6769,53.3991,53.4073,95369.0
2017-09-20 12:00:00,65.35,65.73,65.32,65.7,65376.0,53.391,53.7014,53.3665,53.6769,65376.0
2017-09-20 12:30:00,65.69,65.71,65.56,65.63,50727.0,53.6687,53.6851,53.5625,53.6197,50727.0
2017-09-20 13:00:00,65.64,65.73,65.56,65.57,31893.0,53.6279,53.7014,53.5625,53.5707,31893.0
2017-09-20 13:30:00,65.58,65.67,65.52,65.58,68678.0,53.5789,53.6524,53.5299,53.5789,68678.0
2017-09-20 14:00:00,65.61,65.65,65.28,65.45,74409.0,53.6034,53.6361,53.3338,53.4727,74409.0
2017-09-20 14:30:00,65.43,65.65,65.29,65.62,99084.0,53.4563,53.6361,53.3419,53.6116,99084.0
2017-09-20 15:00:00,65.61,65.87,65.6,65.78,131979.0,53.6034,53.8158,53.5952,53.7423,131979.0
2017-09-20 15:30:00,65.78,65.87,65.71,65.79,330221.0,53.7423,53.8158,53.6851,53.7504,330221.0
2017-09-21 09:30:00,65.83,66.04,65.53,65.58,77110.0,53.7831,53.9547,53.538,53.5789,77110.0
2017-09-21 10:00:00,65.6,65.68,65.11,65.15,61644.0,53.5952,53.6606,53.1949,53.2276,61644.0
2017-09-21 10:30:00,65.15,65.44,65.1,65.33,68971.0,53.2276,53.4645,53.1867,53.3746,68971.0
2017-09-21 11:00:00,65.37,65.58,65.33,65.47,52675.0,53.4073,53.5789,53.3746,53.489,52675.0
2017-09-21 11:30:00,65.44,65.5,65.34,65.38,36044.0,53.4645,53.5135,53.3828,53.4155,36044.0
2017-09-21 12:00:00,65.38,65.54,65.33,65.42,31781.0,53.4155,53.5462,53.3746,53.4482,31781.0
2017-09-21 12:30:00,65.43,65.48,65.28,65.4,71204.0,53.4563,53.4972,53.3338,53.4318,71204.0
2017-09-21 13:00:00,65.38,65.43,65.34,65.42,38365.0,53.4155,53.4563,53.3828,53.4482,38365.0
2017-09-21 13:30:00,65.43,65.46,65.2,65.27,49743.0,53.4563,53.4808,53.2684,53.3256,49743.0
2017-09-21 14:00:00,65.28,65.32,65.17,65.23,59102.0,53.3338,53.3665,53.2439,53.2929,59102.0
2017-09-21 14:30:00,65.24,65.39,65.21,65.28,53247.0,53.3011,53.4236,53.2766,53.3338,53247.0
2017-09-21 15:00:00,65.28,65.38,65.22,65.37,83197.0,53.3338,53.4155,53.2848,53.4073,83197.0
2017-09-21 15:30:00,65.37,65.4,65.3,65.35,160308.0,53.4073,53.4318,53.3501,53.391,160308.0
2017-09-22 09:30:00,65.53,66.36,65.42,66.12,135524.0,53.538,54.2161,53.4482,54.0201,135524.0
2017-09-22 10:00:00,66.15,66.25,65.9,65.9,42718.0,54.0446,54.1263,53.8403,53.8403,42718.0
2017-09-22 10:30:00,65.93,66.04,65.86,65.87,81603.0,53.8648,53.9547,53.8076,53.8158,81603.0
2017-09-22 11:00:00,65.87,66.02,65.86,66.01,40367.0,53.8158,53.9384,53.8076,53.9302,40367.0
2017-09-22 11:30:00,66.02,66.05,65.94,66.04,67967.0,53.9384,53.9629,53.873,53.9547,67967.0
2017-09-22 12:00:00,66.05,66.14,65.99,66.05,70012.0,53.9629,54.0364,53.9138,53.9629,70012.0
2017-09-22 12:30:00,66.04,66.06,65.92,66.0,85549.0,53.9547,53.971,53.8567,53.922,85549.0
2017-09-22 13:00:00,65.99,66.02,65.8,65.88,63380.0,53.9138,53.9384,53.7586,53.824,63380.0
2017-09-22 13:30:00,65.88,65.88,65.77,65.81,45750.0,53.824,53.824,53.7341,53.7668,45750.0
2017-09-22 14:00:00,65.8,65.8,65.51,65.51,37354.0,53.7586,53.7586,53.5217,53.5217,37354.0
2017-09-22 14:30:00,65.52,65.55,65.41,65.41,50819.0,53.5299,53.5544,53.44,53.44,50819.0
2017-09-22 15:00:00,65.41,65.41,65.28,65.32,70765.0,53.44,53.44,53.3338,53.3665,70765.0
2017-09-22 15:30:00,65.3,65.48,65.28,65.4,306864.0,53.3501,53.4972,53.3338,53.4318,306864.0
2017-09-25 09:30:00,65.44,65.92,65.44,65.5,141937.0,53.4645,53.8567,53.4645,53.5135,141937.0
2017-09-25 10:00:00,65.5,65.64,65.39,65.46,40516.0,53.5135,53.6279,53.4236,53.4808,40516.0
2017-09-25 10:30:00,65.46,65.75,65.44,65.7,56973.0,53.4808,53.7178,53.4645,53.6769,56973.0
2017-09-25 11:00:00,65.7,65.81,65.57,65.7,44582.0,53.6769,53.7668,53.5707,53.6769,44582.0
2017-09-25 11:30:00,65.69,65.71,65.53,65.53,34479.0,53.6687,53.6851,53.538,53.538,34479.0
2017-09-25 12:00:00,65.56,65.57,65.4,65.44,17742.0,53.5625,53.5707,53.4318,53.4645,17742.0
2017-09-25 12:30:00,65.42,65.69,65.41,65.68,39227.0,53.4482,53.6687,53.44,53.6606,39227.0
2017-09-25 13:00:00,65.68,65.7,65.48,65.56,55420.0,53.6606,53.6769,53.4972,53.5625,55420.0
2017-09-25 13:30:00,65.57,65.62,65.51,65.55,26185.0,53.5707,53.6116,53.5217,53.5544,26185.0
2017-09-25 14:00:00,65.55,65.59,65.49,65.56,34897.0,53.5544,53.587,53.5053,53.5625,34897.0
2017-09-25 14:30:00,65.55,65.56,65.41,65.53,81495.0,53.5544,53.5625,53.44,53.538,81495.0
2017-09-25 15:00:00,65.54,65.56,65.45,65.56,62664.0,53.5462,53.5625,53.4727,53.5625,62664.0
2017-09-25 15:30:00,65.56,65.65,65.5,65.64,165200.0,53.5625,53.6361,53.5135,53.6279,165200.0
2017-09-26 09:30:00,65.63,66.58,65.27,66.58,223221.0,53.6197,54.3959,53.3256,54.3959,223221.0
2017-09-26 10:00:00,66.52,66.77,66.02,66.17,113804.0,54.3469,54.5511,53.9384,54.0609,113804.0
2017-09-26 10:30:00,66.19,66.22,65.94,66.02,61035.0,54.0772,54.1018,53.873,53.9384,61035.0
2017-09-26 11:00:00,66.02,66.51,65.97,66.28,108013.0,53.9384,54.3387,53.8975,54.1508,108013.0
2017-09-26 11:30:00,66.29,66.36,66.0,66.0,73345.0,54.1589,54.2161,53.922,53.922,73345.0
2017-09-26 12:00:00,66.0,66.14,65.93,66.03,45152.0,53.922,54.0364,53.8648,53.9465,45152.0
2017-09-26 12:30:00,66.01,66.04,65.91,66.0,23797.0,53.9302,53.9547,53.8485,53.922,23797.0
2017-09-26 13:00:00,65.99,66.14,65.97,66.07,26686.0,53.9138,54.0364,53.8975,53.9792,26686.0
2017-09-26 13:30:00,66.08,66.08,65.86,65.9,32139.0,53.9874,53.9874,53.8076,53.8403,32139.0
2017-09-26 14:00:00,65.92,65.95,65.81,65.84,32383.0,53.8567,53.8812,53.7668,53.7913,32383.0
2017-09-26 14:30:00,65.83,66.03,65.77,65.85,47551.0,53.7831,53.9465,53.7341,53.7995,47551.0
2017-09-26 15:00:00,65.84,65.99,65.84,65.95,39638.0,53.7913,53.9138,53.7913,53.8812,39638.0
2017-09-26 15:30:00,65.96,65.99,65.83,65.85,194206.0,53.8893,53.9138,53.7831,53.7995,194206.0
2017-09-27 09:30:00,65.91,66.08,65.49,65.86,79555.0,53.8485,53.9874,53.5053,53.8076,79555.0
2017-09-27 10:00:00,65.88,65.98,65.45,65.47,54997.0,53.824,53.9057,53.4727,53.489,54997.0
2017-09-27 10:30:00,65.44,65.55,65.18,65.28,123682.0,53.4645,53.5544,53.2521,53.3338,123682.0
2017-09-27 11:00:00,65.28,65.49,65.27,65.37,141212.0,53.3338,53.5053,53.3256,53.4073,141212.0
2017-09-27 11:30:00,65.35,65.39,65.14,65.35,56272.0,53.391,53.4236,53.2194,53.391,56272.0
2017-09-27 12:00:00,65.36,65.5,65.27,65.32,58531.0,53.3991,53.5135,53.3256,53.3665,58531.0
2017-09-27 12:30:00,65.32,65.52,65.27,65.48,86348.0,53.3665,53.5299,53.3256,53.4972,86348.0
2017-09-27 13:00:00,65.48,65.54,65.42,65.45,127685.0,53.4972,53.5462,53.4482,53.4727,127685.0
2017-09-27 13:30:00,65.44,65.81,65.38,65.8,89170.0,53.4645,53.7668,53.4155,53.7586,89170.0
2017-09-27 14:00:00,65.8,66.35,65.78,66.07,163127.0,53.7586,54.208,53.7423,53.9792,163127.0
2017-09-27 14:30:00,66.07,66.16,65.93,66.14,82159.0,53.9792,54.0527,53.8648,54.0364,82159.0
2017-09-27 15:00:00,66.12,66.27,66.1,66.24,81891.0,54.0201,54.1426,54.0037,54.1181,81891.0
2017-09-27 15:30:00,66.24,66.28,66.14,66.2,291812.0,54.1181,54.1508,54.0364,54.0854,291812.0
2017-09-28 09:30:00,66.08,66.21,65.69,65.74,128451.0,53.9874,54.0936,53.6687,53.7096,128451.0
2017-09-28 10:00:00,65.74,65.82,65.44,65.61,118646.0,53.7096,53.775,53.4645,53.6034,118646.0
2017-09-28 10:30:00,65.6,65.62,65.17,65.26,137707.0,53.5952,53.6116,53.2439,53.3174,137707.0
2017-09-28 11:00:00,65.25,65.58,65.21,65.48,92026.0,53.3093,53.5789,53.2766,53.4972,92026.0
2017-09-28 11:30:00,65.48,65.62,65.4,65.41,61616.0,53.4972,53.6116,53.4318,53.44,61616.0
2017-09-28 12:00:00,65.41,65.52,65.36,65.46,72399.0,53.44,53.5299,53.3991,53.4808,72399.0
2017-09-28 12:30:00,65.5,65.61,65.48,65.56,43265.0,53.5135,53.6034,53.4972,53.5625,43265.0
2017-09-28 13:00:00,65.56,65.58,65.31,65.39,89463.0,53.5625,53.5789,53.3583,53.4236,89463.0
2017-09-28 13:30:00,65.4,65.42,65.27,65.31,83834.0,53.4318,53.4482,53.3256,53.3583,83834.0
2017-09-28 14:00:00,65.32,65.34,65.13,65.18,152745.0,53.3665,53.3828,53.2112,53.2521,152745.0
2017-09-28 14:30:00,65.18,65.37,65.16,65.17,161340.0,53.2521,53.4073,53.2357,53.2439,161340.0
2017-09-28 15:00:00,65.16,65.4,65.15,65.33,218024.0,53.2357,53.4318,53.2276,53.3746,218024.0
2017-09-28 15:30:00,65.33,65.57,65.32,65.45,440261.0,53.3746,53.5707,53.3665,53.4727,440261.0
2017-09-29 09:30:00,69.0,70.74,68.67,70.47,1757302.0,56.373,57.7946,56.1034,57.574,1757302.0
2017-09-29 10:00:00,70.51,70.64,69.99,70.56,596738.0,57.6067,57.7129,57.1818,57.6475,596738.0
2017-09-29 10:30:00,70.55,70.56,70.09,70.47,296722.0,57.6394,57.6475,57.2635,57.574,296722.0
2017-09-29 11:00:00,70.47,70.61,70.09,70.22,268273.0,57.574,57.6884,57.2635,57.3698,268273.0
2017-09-29 11:30:00,70.21,70.58,70.19,70.5,226646.0,57.3616,57.6639,57.3452,57.5985,226646.0
2017-09-29 12:00:00,70.48,70.76,70.41,70.59,194806.0,57.5822,57.8109,57.525,57.672,194806.0
2017-09-29 12:30:00,70.59,70.69,70.49,70.67,181084.0,57.672,57.7537,57.5903,57.7374,181084.0
2017-09-29 13:00:00,70.69,70.8,70.53,70.58,183613.0,57.7537,57.8436,57.623,57.6639,183613.0
2017-09-29 13:30:00,70.58,70.64,70.27,70.53,249142.0,57.6639,57.7129,57.4106,57.623,249142.0
2017-09-29 14:00:00,70.54,70.59,70.38,70.45,155686.0,57.6312,57.672,57.5005,57.5577,155686.0
2017-09-29 14:30:00,70.42,70.59,70.33,70.55,174605.0,57.5332,57.672,57.4596,57.6394,174605.0
2017-09-29 15:00:00,70.56,70.75,70.53,70.59,277059.0,57.6475,57.8028,57.623,57.672,277059.0
2017-09-29 15:30:00,70.6,70.71,70.43,70.45,796557.0,57.6802,57.7701,57.5413,57.5577,796557.0
2017-10-02 09:30:00,70.9,71.8,70.5,71.66,353985.0,57.9253,58.6606,57.5985,58.5462,353985.0
2017-10-02 10:00:00,71.62,71.63,71.25,71.31,214477.0,58.5136,58.5217,58.2113,58.2603,214477.0
2017-10-02 10:30:00,71.32,71.47,71.17,71.26,217411.0,58.2685,58.391,58.1459,58.2194,217411.0
2017-10-02 11:00:00,71.26,71.41,71.16,71.17,118642.0,58.2194,58.342,58.1377,58.1459,118642.0
2017-10-02 11:30:00,71.15,71.3,71.0,71.01,103221.0,58.1296,58.2521,58.007,58.0152,103221.0
2017-10-02 12:00:00,71.01,71.11,70.96,71.07,81496.0,58.0152,58.0969,57.9743,58.0642,81496.0
2017-10-02 12:30:00,71.07,71.14,71.04,71.08,66534.0,58.0642,58.1214,58.0397,58.0724,66534.0
2017-10-02 13:00:00,71.08,71.09,70.96,70.98,68938.0,58.0724,58.0805,57.9743,57.9907,68938.0
2017-10-02 13:30:00,70.98,71.28,70.95,71.27,101672.0,57.9907,58.2358,57.9662,58.2276,101672.0
2017-10-02 14:00:00,71.27,71.4,71.18,71.38,118956.0,58.2276,58.3338,58.1541,58.3175,118956.0
2017-10-02 14:30:00,71.39,71.43,71.25,71.26,173098.0,58.3256,58.3583,58.2113,58.2194,173098.0
2017-10-02 15:00:00,71.26,71.37,71.25,71.31,216204.0,58.2194,58.3093,58.2113,58.2603,216204.0
2017-10-02 15:30:00,71.31,71.32,70.99,71.04,548059.0,58.2603,58.2685,57.9988,58.0397,548059.0
2017-10-03 09:30:00,71.33,71.62,71.14,71.59,133725.0,58.2766,58.5136,58.1214,58.489,133725.0
2017-10-03 10:00:00,71.57,71.99,71.36,71.39,171887.0,58.4727,58.8158,58.3011,58.3256,171887.0
2017-10-03 10:30:00,71.38,71.58,71.38,71.54,150120.0,58.3175,58.4809,58.3175,58.4482,150120.0
2017-10-03 11:00:00,71.53,71.75,71.47,71.73,129040.0,58.44,58.6198,58.391,58.6034,129040.0
2017-10-03 11:30:00,71.73,71.83,71.59,71.66,110536.0,58.6034,58.6851,58.489,58.5462,110536.0
2017-10-03 12:00:00,71.65,71.68,71.55,71.68,68008.0,58.5381,58.5626,58.4564,58.5626,68008.0
2017-10-03 12:30:00,71.66,71.68,71.49,71.54,77016.0,58.5462,58.5626,58.4073,58.4482,77016.0
2017-10-03 13:00:00,71.53,71.55,71.41,71.47,68025.0,58.44,58.4564,58.342,58.391,68025.0
2017-10-03 13:30:00,71.48,71.54,71.45,71.53,62102.0,58.3992,58.4482,58.3747,58.44,62102.0
2017-10-03 14:00:00,71.52,71.65,71.48,71.53,89873.0,58.4319,58.5381,58.3992,58.44,89873.0
2017-10-03 14:30:00,71.53,71.53,71.34,71.4,90619.0,58.44,58.44,58.2848,58.3338,90619.0
2017-10-03 15:00:00,71.39,71.47,71.37,71.39,114108.0,58.3256,58.391,58.3093,58.3256,114108.0
2017-10-03 15:30:00,71.39,71.42,71.3,71.36,335859.0,58.3256,58.3502,58.2521,58.3011,335859.0
2017-10-04 09:30:00,71.2,71.54,70.83,71.44,199108.0,58.1704,58.4482,57.8681,58.3665,199108.0
2017-10-04 10:00:00,71.41,71.56,71.14,71.27,89873.0,58.342,58.4645,58.1214,58.2276,89873.0
2017-10-04 10:30:00,71.26,71.38,71.2,71.25,128764.0,58.2194,58.3175,58.1704,58.2113,128764.0
2017-10-04 11:00:00,71.26,71.7,71.25,71.59,128217.0,58.2194,58.5789,58.2113,58.489,128217.0
2017-10-04 11:30:00,71.6,71.62,71.46,71.51,59889.0,58.4972,58.5136,58.3828,58.4237,59889.0
2017-10-04 12:00:00,71.53,71.71,71.51,71.61,67615.0,58.44,58.5871,58.4237,58.5054,67615.0
2017-10-04 12:30:00,71.62,71.73,71.61,71.73,68611.0,58.5136,58.6034,58.5054,58.6034,68611.0
2017-10-04 13:00:00,71.73,71.85,71.59,71.64,96278.0,58.6034,58.7015,58.489,58.5299,96278.0
2017-10-04 13:30:00,71.64,71.77,71.43,71.76,141170.0,58.5299,58.6361,58.3583,58.6279,141170.0
2017-10-04 14:00:00,71.76,72.1,71.75,71.95,187933.0,58.6279,58.9057,58.6198,58.7832,187933.0
2017-10-04 14:30:00,71.94,72.01,71.77,71.93,102877.0,58.775,58.8322,58.6361,58.7668,102877.0
2017-10-04 15:00:00,71.95,71.97,71.79,71.8,99628.0,58.7832,58.7995,58.6524,58.6606,99628.0
2017-10-04 15:30:00,71.79,71.83,71.58,71.67,400407.0,58.6524,58.6851,58.4809,58.5544,400407.0
2017-10-05 09:30:00,71.88,72.22,71.75,71.91,103913.0,58.726,59.0038,58.6198,58.7505,103913.0
2017-10-05 10:00:00,71.92,71.94,71.42,71.47,154445.0,58.7587,58.775,58.3502,58.391,154445.0
2017-10-05 10:30:00,71.49,71.66,71.39,71.43,92317.0,58.4073,58.5462,58.3256,58.3583,92317.0
2017-10-05 11:00:00,71.41,71.45,71.28,71.39,67865.0,58.342,58.3747,58.2358,58.3256,67865.0
2017-10-05 11:30:00,71.39,71.5,71.32,71.47,72429.0,58.3256,58.4155,58.2685,58.391,72429.0
2017-10-05 12:00:00,71.47,71.6,71.4,71.43,59851.0,58.391,58.4972,58.3338,58.3583,59851.0
2017-10-05 12:30:00,71.45,71.56,71.34,71.35,71759.0,58.3747,58.4645,58.2848,58.293,71759.0
2017-10-05 13:00:00,71.35,71.55,71.35,71.52,39472.0,58.293,58.4564,58.293,58.4319,39472.0
2017-10-05 13:30:00,71.52,71.59,71.46,71.52,63932.0,58.4319,58.489,58.3828,58.4319,63932.0
2017-10-05 14:00:00,71.51,71.54,71.42,71.45,61314.0,58.4237,58.4482,58.3502,58.3747,61314.0
2017-10-05 14:30:00,71.45,71.5,71.09,71.13,116805.0,58.3747,58.4155,58.0805,58.1132,116805.0
2017-10-05 15:00:00,71.13,71.21,71.02,71.03,141939.0,58.1132,58.1786,58.0234,58.0315,141939.0
2017-10-05 15:30:00,71.02,71.11,70.95,71.09,290393.0,58.0234,58.0969,57.9662,58.0805,290393.0
2017-10-06 09:30:00,71.31,71.34,70.41,70.67,214235.0,58.2603,58.2848,57.525,57.7374,214235.0
2017-10-06 10:00:00,70.69,70.84,70.56,70.62,72961.0,57.7537,57.8763,57.6475,57.6966,72961.0
2017-10-06 10:30:00,70.62,70.71,70.45,70.67,151958.0,57.6966,57.7701,57.5577,57.7374,151958.0
2017-10-06 11:00:00,70.67,70.93,70.61,70.93,80395.0,57.7374,57.9498,57.6884,57.9498,80395.0
2017-10-06 11:30:00,70.93,71.01,70.81,70.98,109475.0,57.9498,58.0152,57.8518,57.9907,109475.0
2017-10-06 12:00:00,70.97,71.09,70.88,70.93,106028.0,57.9825,58.0805,57.909,57.9498,106028.0
2017-10-06 12:30:00,70.94,70.95,70.78,70.8,51835.0,57.958,57.9662,57.8273,57.8436,51835.0
2017-10-06 13:00:00,70.8,70.91,70.56,70.58,79008.0,57.8436,57.9335,57.6475,57.6639,79008.0
2017-10-06 13:30:00,70.58,70.72,70.51,70.53,74221.0,57.6639,57.7783,57.6067,57.623,74221.0
2017-10-06 14:00:00,70.53,70.73,70.52,70.67,72393.0,57.623,57.7864,57.6149,57.7374,72393.0
2017-10-06 14:30:00,70.66,70.8,70.66,70.79,50941.0,57.7292,57.8436,57.7292,57.8354,50941.0
2017-10-06 15:00:00,70.78,70.79,70.7,70.76,73108.0,57.8273,57.8354,57.7619,57.8109,73108.0
2017-10-06 15:30:00,70.77,70.84,70.54,70.66,347916.0,57.8191,57.8763,57.6312,57.7292,347916.0
2017-10-09 09:30:00,70.8,71.26,70.66,71.11,174147.0,57.8436,58.2194,57.7292,58.0969,174147.0
2017-10-09 10:00:00,71.14,71.14,70.81,70.88,141651.0,58.1214,58.1214,57.8518,57.909,141651.0
2017-10-09 10:30:00,70.88,71.18,70.85,71.09,82974.0,57.909,58.1541,57.8845,58.0805,82974.0
2017-10-09 11:00:00,71.08,71.22,70.99,71.21,89386.0,58.0724,58.1868,57.9988,58.1786,89386.0
2017-10-09 11:30:00,71.21,71.21,71.04,71.1,77252.0,58.1786,58.1786,58.0397,58.0887,77252.0
2017-10-09 12:00:00,71.11,71.21,71.08,71.11,58522.0,58.0969,58.1786,58.0724,58.0969,58522.0
2017-10-09 12:30:00,71.1,71.12,71.0,71.0,40380.0,58.0887,58.1051,58.007,58.007,40380.0
2017-10-09 13:00:00,70.99,71.1,70.99,71.07,58212.0,57.9988,58.0887,57.9988,58.0642,58212.0
2017-10-09 13:30:00,71.08,71.16,71.03,71.05,75578.0,58.0724,58.1377,58.0315,58.0479,75578.0
2017-10-09 14:00:00,71.05,71.15,71.04,71.09,84287.0,58.0479,58.1296,58.0397,58.0805,84287.0
2017-10-09 14:30:00,71.09,71.11,70.85,70.86,91207.0,58.0805,58.0969,57.8845,57.8926,91207.0
2017-10-09 15:00:00,70.86,70.89,70.73,70.82,72173.0,57.8926,57.9171,57.7864,57.86,72173.0
2017-10-09 15:30:00,70.81,70.81,70.59,70.64,333339.0,57.8518,57.8518,57.672,57.7129,333339.0
2017-10-10 09:30:00,70.96,71.34,70.89,71.21,66669.0,57.9743,58.2848,57.9171,58.1786,66669.0
2017-10-10 10:00:00,71.22,71.22,70.53,70.56,120273.0,58.1868,58.1868,57.623,57.6475,120273.0
2017-10-10 10:30:00,70.55,70.58,70.23,70.44,173093.0,57.6394,57.6639,57.3779,57.5495,173093.0
2017-10-10 11:00:00,70.42,70.42,70.1,70.1,104354.0,57.5332,57.5332,57.2717,57.2717,104354.0
2017-10-10 11:30:00,70.13,70.23,70.03,70.22,84568.0,57.2962,57.3779,57.2145,57.3698,84568.0
2017-10-10 12:00:00,70.22,70.36,70.16,70.19,78648.0,57.3698,57.4841,57.3207,57.3452,78648.0
2017-10-10 12:30:00,70.22,70.34,70.2,70.28,46403.0,57.3698,57.4678,57.3534,57.4188,46403.0
2017-10-10 13:00:00,70.27,70.53,70.25,70.37,80275.0,57.4106,57.623,57.3943,57.4923,80275.0
2017-10-10 13:30:00,70.36,70.44,70.19,70.19,44171.0,57.4841,57.5495,57.3452,57.3452,44171.0
2017-10-10 14:00:00,70.21,70.21,70.02,70.1,123611.0,57.3616,57.3616,57.2064,57.2717,123611.0
2017-10-10 14:30:00,70.11,70.32,70.11,70.16,107460.0,57.2799,57.4515,57.2799,57.3207,107460.0
2017-10-10 15:00:00,70.16,70.24,70.09,70.17,105035.0,57.3207,57.3861,57.2635,57.3289,105035.0
2017-10-10 15:30:00,70.18,70.19,70.03,70.11,371245.0,57.3371,57.3452,57.2145,57.2799,371245.0
2017-10-11 09:30:00,70.13,70.54,69.91,69.95,53969.0,57.2962,57.6312,57.1165,57.1492,53969.0
2017-10-11 10:00:00,69.95,70.12,69.88,69.89,81231.0,57.1492,57.2881,57.092,57.1001,81231.0
2017-10-11 10:30:00,69.9,69.99,69.79,69.84,127426.0,57.1083,57.1818,57.0184,57.0593,127426.0
2017-10-11 11:00:00,69.83,70.0,69.83,69.95,91883.0,57.0511,57.19,57.0511,57.1492,91883.0
2017-10-11 11:30:00,69.95,70.09,69.87,69.88,85857.0,57.1492,57.2635,57.0838,57.092,85857.0
2017-10-11 12:00:00,69.89,70.01,69.89,69.92,78422.0,57.1001,57.1982,57.1001,57.1247,78422.0
2017-10-11 12:30:00,69.93,70.24,69.93,70.1,51714.0,57.1328,57.3861,57.1328,57.2717,51714.0
2017-10-11 13:00:00,70.12,70.2,70.09,70.12,36295.0,57.2881,57.3534,57.2635,57.2881,36295.0
2017-10-11 13:30:00,70.13,70.21,70.06,70.09,47277.0,57.2962,57.3616,57.239,57.2635,47277.0
2017-10-11 14:00:00,70.09,70.41,70.05,70.12,103810.0,57.2635,57.525,57.2309,57.2881,103810.0
2017-10-11 14:30:00,70.13,70.25,70.1,70.13,74690.0,57.2962,57.3943,57.2717,57.2962,74690.0
2017-10-11 15:00:00,70.15,70.18,70.01,70.18,107005.0,57.3126,57.3371,57.1982,57.3371,107005.0
2017-10-11 15:30:00,70.17,70.18,69.97,70.1,321798.0,57.3289,57.3371,57.1655,57.2717,321798.0
2017-10-12 09:30:00,70.04,70.36,69.9,70.0,163283.0,57.2227,57.4841,57.1083,57.19,163283.0
2017-10-12 10:00:00,70.02,70.45,70.02,70.45,88102.0,57.2064,57.5577,57.2064,57.5577,88102.0
2017-10-12 10:30:00,70.47,70.64,70.47,70.58,92228.0,57.574,57.7129,57.574,57.6639,92228.0
2017-10-12 11:00:00,70.58,70.92,70.57,70.82,166994.0,57.6639,57.9417,57.6557,57.86,166994.0
2017-10-12 11:30:00,70.83,70.98,70.79,70.9,81943.0,57.8681,57.9907,57.8354,57.9253,81943.0
2017-10-12 12:00:00,70.91,70.97,70.58,70.59,102714.0,57.9335,57.9825,57.6639,57.672,102714.0
2017-10-12 12:30:00,70.58,70.88,70.54,70.84,76725.0,57.6639,57.909,57.6312,57.8763,76725.0
2017-10-12 13:00:00,70.83,70.9,70.6,70.65,97017.0,57.8681,57.9253,57.6802,57.7211,97017.0
2017-10-12 13:30:00,70.65,70.84,70.56,70.73,125141.0,57.7211,57.8763,57.6475,57.7864,125141.0
2017-10-12 14:00:00,70.72,70.77,70.6,70.66,137520.0,57.7783,57.8191,57.6802,57.7292,137520.0
2017-10-12 14:30:00,70.66,70.82,70.57,70.71,180486.0,57.7292,57.86,57.6557,57.7701,180486.0
2017-10-12 15:00:00,70.72,70.91,70.72,70.83,137465.0,57.7783,57.9335,57.7783,57.8681,137465.0
2017-10-12 15:30:00,70.83,70.85,70.65,70.78,408599.0,57.8681,57.8845,57.7211,57.8273,408599.0
2017-10-13 09:30:00,70.95,70.95,70.41,70.47,70952.0,57.9662,57.9662,57.525,57.574,70952.0
2017-10-13 10:00:00,70.46,70.63,70.3,70.58,42871.0,57.5658,57.7047,57.4351,57.6639,42871.0
2017-10-13 10:30:00,70.58,70.74,70.54,70.74,39454.0,57.6639,57.7946,57.6312,57.7946,39454.0
2017-10-13 11:00:00,70.74,70.81,70.64,70.7,48769.0,57.7946,57.8518,57.7129,57.7619,48769.0
2017-10-13 11:30:00,70.7,70.76,70.62,70.67,32638.0,57.7619,57.8109,57.6966,57.7374,32638.0
2017-10-13 12:00:00,70.68,70.72,70.62,70.69,32366.0,57.7456,57.7783,57.6966,57.7537,32366.0
2017-10-13 12:30:00,70.68,70.74,70.64,70.7,46936.0,57.7456,57.7946,57.7129,57.7619,46936.0
2017-10-13 13:00:00,70.71,70.74,70.59,70.63,22794.0,57.7701,57.7946,57.672,57.7047,22794.0
2017-10-13 13:30:00,70.63,70.65,70.57,70.6,29716.0,57.7047,57.7211,57.6557,57.6802,29716.0
2017-10-13 14:00:00,70.61,70.66,70.36,70.36,77347.0,57.6884,57.7292,57.4841,57.4841,77347.0
2017-10-13 14:30:00,70.36,70.4,70.28,70.4,50189.0,57.4841,57.5168,57.4188,57.5168,50189.0
2017-10-13 15:00:00,70.4,70.44,70.33,70.34,49444.0,57.5168,57.5495,57.4596,57.4678,49444.0
2017-10-13 15:30:00,70.34,70.37,70.17,70.22,278216.0,57.4678,57.4923,57.3289,57.3698,278216.0
2017-10-16 09:30:00,70.05,70.47,69.96,70.45,63066.0,57.2309,57.574,57.1573,57.5577,63066.0
2017-10-16 10:00:00,70.43,70.53,70.4,70.4,36471.0,57.5413,57.623,57.5168,57.5168,36471.0
2017-10-16 10:30:00,70.39,70.39,70.25,70.39,41308.0,57.5086,57.5086,57.3943,57.5086,41308.0
2017-10-16 11:00:00,70.38,70.52,70.29,70.46,74171.0,57.5005,57.6149,57.4269,57.5658,74171.0
2017-10-16 11:30:00,70.47,70.57,70.3,70.36,109072.0,57.574,57.6557,57.4351,57.4841,109072.0
2017-10-16 12:00:00,70.34,70.37,70.24,70.32,106106.0,57.4678,57.4923,57.3861,57.4515,106106.0
2017-10-16 12:30:00,70.32,70.43,70.3,70.3,58104.0,57.4515,57.5413,57.4351,57.4351,58104.0
2017-10-16 13:00:00,70.3,70.37,70.25,70.31,84549.0,57.4351,57.4923,57.3943,57.4433,84549.0
2017-10-16 13:30:00,70.31,70.39,70.18,70.34,66003.0,57.4433,57.5086,57.3371,57.4678,66003.0
2017-10-16 14:00:00,70.34,70.46,70.24,70.44,111879.0,57.4678,57.5658,57.3861,57.5495,111879.0
2017-10-16 14:30:00,70.43,70.51,70.38,70.48,78571.0,57.5413,57.6067,57.5005,57.5822,78571.0
2017-10-16 15:00:00,70.47,70.57,70.37,70.39,74816.0,57.574,57.6557,57.4923,57.5086,74816.0
2017-10-16 15:30:00,70.38,70.6,70.37,70.55,237194.0,57.5005,57.6802,57.4923,57.6394,237194.0
2017-10-17 09:30:00,70.32,70.86,70.32,70.36,248009.0,57.4515,57.8926,57.4515,57.4841,248009.0
2017-10-17 10:00:00,70.31,70.51,70.3,70.48,80385.0,57.4433,57.6067,57.4351,57.5822,80385.0
2017-10-17 10:30:00,70.48,70.5,70.42,70.46,63207.0,57.5822,57.5985,57.5332,57.5658,63207.0
2017-10-17 11:00:00,70.46,70.57,70.42,70.53,50424.0,57.5658,57.6557,57.5332,57.623,50424.0
2017-10-17 11:30:00,70.53,70.75,70.49,70.73,94318.0,57.623,57.8028,57.5903,57.7864,94318.0
2017-10-17 12:00:00,70.72,70.91,70.71,70.8,36993.0,57.7783,57.9335,57.7701,57.8436,36993.0
2017-10-17 12:30:00,70.81,70.85,70.65,70.69,30765.0,57.8518,57.8845,57.7211,57.7537,30765.0
2017-10-17 13:00:00,70.7,70.74,70.67,70.72,23299.0,57.7619,57.7946,57.7374,57.7783,23299.0
2017-10-17 13:30:00,70.73,70.84,70.69,70.82,41249.0,57.7864,57.8763,57.7537,57.86,41249.0
2017-10-17 14:00:00,70.82,70.85,70.71,70.85,54988.0,57.86,57.8845,57.7701,57.8845,54988.0
2017-10-17 14:30:00,70.85,70.91,70.58,70.75,133408.0,57.8845,57.9335,57.6639,57.8028,133408.0
2017-10-17 15:00:00,70.74,70.85,70.69,70.84,124090.0,57.7946,57.8845,57.7537,57.8763,124090.0
2017-10-17 15:30:00,70.84,70.96,70.83,70.94,249860.0,57.8763,57.9743,57.8681,57.958,249860.0
2017-10-18 09:30:00,71.0,71.29,70.4,71.02,175967.0,58.007,58.2439,57.5168,58.0234,175967.0
2017-10-18 10:00:00,71.02,71.13,70.98,71.09,62936.0,58.0234,58.1132,57.9907,58.0805,62936.0
2017-10-18 10:30:00,71.1,71.23,71.03,71.19,67895.0,58.0887,58.1949,58.0315,58.1622,67895.0
2017-10-18 11:00:00,71.19,71.36,71.05,71.36,59637.0,58.1622,58.3011,58.0479,58.3011,59637.0
2017-10-18 11:30:00,71.35,71.55,71.27,71.41,146689.0,58.293,58.4564,58.2276,58.342,146689.0
2017-10-18 12:00:00,71.41,71.58,71.35,71.54,65918.0,58.342,58.4809,58.293,58.4482,65918.0
2017-10-18 12:30:00,71.56,71.65,71.52,71.6,104418.0,58.4645,58.5381,58.4319,58.4972,104418.0
2017-10-18 13:00:00,71.6,71.86,71.6,71.83,198263.0,58.4972,58.7096,58.4972,58.6851,198263.0
2017-10-18 13:30:00,71.82,71.96,71.73,71.88,115952.0,58.677,58.7913,58.6034,58.726,115952.0
2017-10-18 14:00:00,71.9,71.9,71.74,71.81,58914.0,58.7423,58.7423,58.6116,58.6688,58914.0
2017-10-18 14:30:00,71.81,71.86,71.74,71.78,67042.0,58.6688,58.7096,58.6116,58.6443,67042.0
2017-10-18 15:00:00,71.8,71.87,71.77,71.8,161620.0,58.6606,58.7178,58.6361,58.6606,161620.0
2017-10-18 15:30:00,71.8,71.84,71.53,71.54,363932.0,58.6606,58.6933,58.44,58.4482,363932.0
2017-10-19 09:30:00,71.52,71.54,70.87,71.05,90987.0,58.4319,58.4482,57.9008,58.0479,90987.0
2017-10-19 10:00:00,71.05,71.32,71.05,71.2,55935.0,58.0479,58.2685,58.0479,58.1704,55935.0
2017-10-19 10:30:00,71.19,71.44,71.12,71.27,66338.0,58.1622,58.3665,58.1051,58.2276,66338.0
2017-10-19 11:00:00,71.28,71.35,71.19,71.31,34330.0,58.2358,58.293,58.1622,58.2603,34330.0
2017-10-19 11:30:00,71.3,71.33,71.18,71.28,37671.0,58.2521,58.2766,58.1541,58.2358,37671.0
2017-10-19 12:00:00,71.28,71.31,71.18,71.28,39858.0,58.2358,58.2603,58.1541,58.2358,39858.0
2017-10-19 12:30:00,71.28,71.41,71.27,71.34,45230.0,58.2358,58.342,58.2276,58.2848,45230.0
2017-10-19 13:00:00,71.34,71.54,71.34,71.53,38357.0,58.2848,58.4482,58.2848,58.44,38357.0
2017-10-19 13:30:00,71.53,71.6,71.47,71.51,37243.0,58.44,58.4972,58.391,58.4237,37243.0
2017-10-19 14:00:00,71.5,71.58,71.47,71.57,48856.0,58.4155,58.4809,58.391,58.4727,48856.0
2017-10-19 14:30:00,71.56,71.58,71.46,71.48,51032.0,58.4645,58.4809,58.3828,58.3992,51032.0
2017-10-19 15:00:00,71.47,71.47,71.35,71.38,40900.0,58.391,58.391,58.293,58.3175,40900.0
2017-10-19 15:30:00,71.39,71.47,71.3,71.42,180716.0,58.3256,58.391,58.2521,58.3502,180716.0
2017-10-20 09:30:00,71.61,71.78,71.49,71.69,108593.0,58.5054,58.6443,58.4073,58.5707,108593.0
2017-10-20 10:00:00,71.67,71.81,71.47,71.48,89812.0,58.5544,58.6688,58.391,58.3992,89812.0
2017-10-20 10:30:00,71.48,71.52,71.43,71.47,53034.0,58.3992,58.4319,58.3583,58.391,53034.0
2017-10-20 11:00:00,71.47,71.48,71.39,71.46,26304.0,58.391,58.3992,58.3256,58.3828,26304.0
2017-10-20 11:30:00,71.46,71.54,71.45,71.52,24683.0,58.3828,58.4482,58.3747,58.4319,24683.0
2017-10-20 12:00:00,71.51,71.61,71.45,71.48,87237.0,58.4237,58.5054,58.3747,58.3992,87237.0
2017-10-20 12:30:00,71.47,71.55,71.42,71.48,30503.0,58.391,58.4564,58.3502,58.3992,30503.0
2017-10-20 13:00:00,71.5,71.56,71.45,71.53,78641.0,58.4155,58.4645,58.3747,58.44,78641.0
2017-10-20 13:30:00,71.53,71.65,71.49,71.55,36097.0,58.44,58.5381,58.4073,58.4564,36097.0
2017-10-20 14:00:00,71.54,71.65,71.49,71.59,52351.0,58.4482,58.5381,58.4073,58.489,52351.0
2017-10-20 14:30:00,71.59,71.67,71.5,71.54,44630.0,58.489,58.5544,58.4155,58.4482,44630.0
2017-10-20 15:00:00,71.54,71.68,71.53,71.65,56421.0,58.4482,58.5626,58.44,58.5381,56421.0
2017-10-20 15:30:00,71.65,71.67,71.47,71.55,282730.0,58.5381,58.5544,58.391,58.4564,282730.0
2017-10-23 09:30:00,71.62,71.83,71.35,71.68,146243.0,58.5136,58.6851,58.293,58.5626,146243.0
2017-10-23 10:00:00,71.68,71.68,71.35,71.41,51669.0,58.5626,58.5626,58.293,58.342,51669.0
2017-10-23 10:30:00,71.41,71.53,71.39,71.49,39221.0,58.342,58.44,58.3256,58.4073,39221.0
2017-10-23 11:00:00,71.5,71.56,71.38,71.52,104115.0,58.4155,58.4645,58.3175,58.4319,104115.0
2017-10-23 11:30:00,71.52,71.54,71.28,71.28,52642.0,58.4319,58.4482,58.2358,58.2358,52642.0
2017-10-23 12:00:00,71.3,71.43,71.3,71.37,51353.0,58.2521,58.3583,58.2521,58.3093,51353.0
2017-10-23 12:30:00,71.37,71.5,71.33,71.42,60402.0,58.3093,58.4155,58.2766,58.3502,60402.0
2017-10-23 13:00:00,71.42,71.54,71.41,71.5,76341.0,58.3502,58.4482,58.342,58.4155,76341.0
2017-10-23 13:30:00,71.5,71.64,71.48,71.5,32952.0,58.4155,58.5299,58.3992,58.4155,32952.0
2017-10-23 14:00:00,71.5,71.61,71.35,71.44,90003.0,58.4155,58.5054,58.293,58.3665,90003.0
2017-10-23 14:30:00,71.46,71.48,71.35,71.38,35155.0,58.3828,58.3992,58.293,58.3175,35155.0
2017-10-23 15:00:00,71.39,71.49,71.39,71.46,34867.0,58.3256,58.4073,58.3256,58.3828,34867.0
2017-10-23 15:30:00,71.48,71.6,71.41,71.53,188326.0,58.3992,58.4972,58.342,58.44,188326.0
2017-10-24 09:30:00,71.55,72.06,71.35,72.0,89947.0,58.4564,58.873,58.293,58.824,89947.0
2017-10-24 10:00:00,72.0,72.18,71.33,71.37,141899.0,58.824,58.9711,58.2766,58.3093,141899.0
2017-10-24 10:30:00,71.33,71.35,70.82,71.02,99487.0,58.2766,58.293,57.86,58.0234,99487.0
2017-10-24 11:00:00,71.01,71.04,70.69,70.89,108674.0,58.0152,58.0397,57.7537,57.9171,108674.0
2017-10-24 11:30:00,70.88,71.06,70.82,71.02,41956.0,57.909,58.056,57.86,58.0234,41956.0
2017-10-24 12:00:00,71.02,71.21,71.0,71.2,90542.0,58.0234,58.1786,58.007,58.1704,90542.0
2017-10-24 12:30:00,71.2,71.33,71.16,71.17,62887.0,58.1704,58.2766,58.1377,58.1459,62887.0
2017-10-24 13:00:00,71.17,71.29,71.16,71.24,108630.0,58.1459,58.2439,58.1377,58.2031,108630.0
2017-10-24 13:30:00,71.27,71.29,71.16,71.29,31941.0,58.2276,58.2439,58.1377,58.2439,31941.0
2017-10-24 14:00:00,71.28,71.34,71.22,71.25,40608.0,58.2358,58.2848,58.1868,58.2113,40608.0
2017-10-24 14:30:00,71.25,71.3,71.13,71.23,44618.0,58.2113,58.2521,58.1132,58.1949,44618.0
2017-10-24 15:00:00,71.23,71.31,71.08,71.23,60323.0,58.1949,58.2603,58.0724,58.1949,60323.0
2017-10-24 15:30:00,71.26,71.3,71.09,71.15,288270.0,58.2194,58.2521,58.0805,58.1296,288270.0
2017-10-25 09:30:00,70.69,71.12,70.62,71.0,180641.0,57.7537,58.1051,57.6966,58.007,180641.0
2017-10-25 10:00:00,71.03,71.08,70.25,70.25,172060.0,58.0315,58.0724,57.3943,57.3943,172060.0
2017-10-25 10:30:00,70.26,70.53,69.95,70.38,94085.0,57.4024,57.623,57.1492,57.5005,94085.0
2017-10-25 11:00:00,70.38,70.49,70.2,70.21,101662.0,57.5005,57.5903,57.3534,57.3616,101662.0
2017-10-25 11:30:00,70.23,70.38,70.09,70.37,105884.0,57.3779,57.5005,57.2635,57.4923,105884.0
2017-10-25 12:00:00,70.39,70.4,70.07,70.15,95969.0,57.5086,57.5168,57.2472,57.3126,95969.0
2017-10-25 12:30:00,70.17,70.5,70.09,70.49,96218.0,57.3289,57.5985,57.2635,57.5903,96218.0
2017-10-25 13:00:00,70.5,70.85,70.48,70.75,94699.0,57.5985,57.8845,57.5822,57.8028,94699.0
2017-10-25 13:30:00,70.76,70.95,70.71,70.74,78407.0,57.8109,57.9662,57.7701,57.7946,78407.0
2017-10-25 14:00:00,70.75,70.93,70.65,70.83,73130.0,57.8028,57.9498,57.7211,57.8681,73130.0
2017-10-25 14:30:00,70.8,70.92,70.74,70.91,44836.0,57.8436,57.9417,57.7946,57.9335,44836.0
2017-10-25 15:00:00,70.89,71.03,70.81,71.02,94164.0,57.9171,58.0315,57.8518,58.0234,94164.0
2017-10-25 15:30:00,71.02,71.14,71.0,71.08,336676.0,58.0234,58.1214,58.007,58.0724,336676.0
2017-10-26 09:30:00,71.21,71.5,70.92,71.12,141489.0,58.1786,58.4155,57.9417,58.1051,141489.0
2017-10-26 10:00:00,71.16,71.26,71.06,71.25,114910.0,58.1377,58.2194,58.056,58.2113,114910.0
2017-10-26 10:30:00,71.25,71.43,71.21,71.37,115763.0,58.2113,58.3583,58.1786,58.3093,115763.0
2017-10-26 11:00:00,71.39,71.4,71.19,71.32,84793.0,58.3256,58.3338,58.1622,58.2685,84793.0
2017-10-26 11:30:00,71.32,71.33,71.16,71.2,45281.0,58.2685,58.2766,58.1377,58.1704,45281.0
2017-10-26 12:00:00,71.23,71.43,71.19,71.4,49809.0,58.1949,58.3583,58.1622,58.3338,49809.0
2017-10-26 12:30:00,71.4,71.49,71.2,71.42,162493.0,58.3338,58.4073,58.1704,58.3502,162493.0
2017-10-26 13:00:00,71.4,71.5,71.3,71.48,83854.0,58.3338,58.4155,58.2521,58.3992,83854.0
2017-10-26 13:30:00,71.5,71.55,71.45,71.5,40833.0,58.4155,58.4564,58.3747,58.4155,40833.0
2017-10-26 14:00:00,71.5,71.58,71.36,71.42,53586.0,58.4155,58.4809,58.3011,58.3502,53586.0
2017-10-26 14:30:00,71.42,71.45,71.2,71.21,108310.0,58.3502,58.3747,58.1704,58.1786,108310.0
2017-10-26 15:00:00,71.25,71.29,71.18,71.28,60399.0,58.2113,58.2439,58.1541,58.2358,60399.0
2017-10-26 15:30:00,71.29,71.47,71.24,71.3,178282.0,58.2439,58.391,58.2031,58.2521,178282.0
2017-10-27 09:30:00,71.38,71.74,71.1,71.23,71706.0,58.3175,58.6116,58.0887,58.1949,71706.0
2017-10-27 10:00:00,71.27,71.52,71.19,71.51,55734.0,58.2276,58.4319,58.1622,58.4237,55734.0
2017-10-27 10:30:00,71.53,71.53,71.34,71.38,41050.0,58.44,58.44,58.2848,58.3175,41050.0
2017-10-27 11:00:00,71.38,71.53,71.35,71.53,60087.0,58.3175,58.44,58.293,58.44,60087.0
2017-10-27 11:30:00,71.5,71.64,71.27,71.27,170876.0,58.4155,58.5299,58.2276,58.2276,170876.0
2017-10-27 12:00:00,71.26,71.32,71.14,71.14,39803.0,58.2194,58.2685,58.1214,58.1214,39803.0
2017-10-27 12:30:00,71.17,71.24,70.78,71.17,86294.0,58.1459,58.2031,57.8273,58.1459,86294.0
2017-10-27 13:00:00,71.15,71.18,71.02,71.04,25206.0,58.1296,58.1541,58.0234,58.0397,25206.0
2017-10-27 13:30:00,71.05,71.08,70.99,71.08,59511.0,58.0479,58.0724,57.9988,58.0724,59511.0
2017-10-27 14:00:00,71.08,71.31,71.03,71.22,49486.0,58.0724,58.2603,58.0315,58.1868,49486.0
2017-10-27 14:30:00,71.21,71.22,71.09,71.14,47937.0,58.1786,58.1868,58.0805,58.1214,47937.0
2017-10-27 15:00:00,71.14,71.16,71.07,71.08,57139.0,58.1214,58.1377,58.0642,58.0724,57139.0
2017-10-27 15:30:00,71.08,71.12,70.93,71.07,266958.0,58.0724,58.1051,57.9498,58.0642,266958.0
2017-10-30 09:30:00,71.15,71.66,71.06,71.31,180028.0,58.1296,58.5462,58.056,58.2603,180028.0
2017-10-30 10:00:00,71.36,71.57,71.22,71.28,83294.0,58.3011,58.4727,58.1868,58.2358,83294.0
2017-10-30 10:30:00,71.27,71.66,71.25,71.61,69646.0,58.2276,58.5462,58.2113,58.5054,69646.0
2017-10-30 11:00:00,71.6,71.76,71.54,71.76,79151.0,58.4972,58.6279,58.4482,58.6279,79151.0
2017-10-30 11:30:00,71.74,71.75,71.58,71.65,99559.0,58.6116,58.6198,58.4809,58.5381,99559.0
2017-10-30 12:00:00,71.67,71.73,71.54,71.73,91684.0,58.5544,58.6034,58.4482,58.6034,91684.0
2017-10-30 12:30:00,71.73,71.74,71.58,71.7,72254.0,58.6034,58.6116,58.4809,58.5789,72254.0
2017-10-30 13:00:00,71.72,71.91,71.65,71.65,49859.0,58.5953,58.7505,58.5381,58.5381,49859.0
2017-10-30 13:30:00,71.62,71.73,71.58,71.58,45717.0,58.5136,58.6034,58.4809,58.4809,45717.0
2017-10-30 14:00:00,71.6,71.77,71.53,71.57,125035.0,58.4972,58.6361,58.44,58.4727,125035.0
2017-10-30 14:30:00,71.54,71.6,71.49,71.56,122019.0,58.4482,58.4972,58.4073,58.4645,122019.0
2017-10-30 15:00:00,71.54,71.58,71.41,71.44,149727.0,58.4482,58.4809,58.342,58.3665,149727.0
2017-10-30 15:30:00,71.45,71.51,71.43,71.47,251646.0,58.3747,58.4237,58.3583,58.391,251646.0
2017-10-31 09:30:00,72.33,72.92,72.26,72.75,171366.0,59.0936,59.5757,59.0364,59.4368,171366.0
2017-10-31 10:00:00,72.72,73.0,72.61,72.86,237398.0,59.4123,59.641,59.3224,59.5266,237398.0
2017-10-31 10:30:00,72.84,73.16,72.64,72.71,159212.0,59.5103,59.7717,59.3469,59.4041,159212.0
2017-10-31 11:00:00,72.74,72.77,72.52,72.53,98924.0,59.4286,59.4531,59.2489,59.257,98924.0
2017-10-31 11:30:00,72.51,72.56,72.41,72.48,71445.0,59.2407,59.2815,59.159,59.2162,71445.0
2017-10-31 12:00:00,72.48,72.55,72.37,72.51,70056.0,59.2162,59.2734,59.1263,59.2407,70056.0
2017-10-31 12:30:00,72.5,72.68,72.46,72.59,81250.0,59.2325,59.3796,59.1998,59.306,81250.0
2017-10-31 13:00:00,72.61,72.76,72.57,72.7,104329.0,59.3224,59.4449,59.2897,59.3959,104329.0
2017-10-31 13:30:00,72.72,72.73,72.62,72.7,63987.0,59.4123,59.4204,59.3306,59.3959,63987.0
2017-10-31 14:00:00,72.69,72.89,72.66,72.79,105337.0,59.3877,59.5511,59.3632,59.4694,105337.0
2017-10-31 14:30:00,72.79,72.87,72.73,72.82,74646.0,59.4694,59.5348,59.4204,59.494,74646.0
2017-10-31 15:00:00,72.81,72.94,72.8,72.86,112756.0,59.4858,59.592,59.4776,59.5266,112756.0
2017-10-31 15:30:00,72.86,72.95,72.82,72.9,262484.0,59.5266,59.6002,59.494,59.5593,262484.0
2017-11-01 09:30:00,73.16,73.54,73.07,73.27,120574.0,59.7717,60.0822,59.6982,59.8616,120574.0
2017-11-01 10:00:00,73.24,73.32,73.08,73.19,125873.0,59.8371,59.9025,59.7064,59.7962,125873.0
2017-11-01 10:30:00,73.2,73.66,73.19,73.58,118152.0,59.8044,60.1802,59.7962,60.1149,118152.0
2017-11-01 11:00:00,73.55,73.61,73.33,73.56,49359.0,60.0904,60.1394,59.9106,60.0985,49359.0
2017-11-01 11:30:00,73.54,73.58,73.41,73.51,71895.0,60.0822,60.1149,59.976,60.0577,71895.0
2017-11-01 12:00:00,73.49,73.53,73.41,73.5,33831.0,60.0413,60.074,59.976,60.0495,33831.0
2017-11-01 12:30:00,73.51,73.52,73.31,73.34,90368.0,60.0577,60.0659,59.8943,59.9188,90368.0
2017-11-01 13:00:00,73.32,73.42,73.18,73.26,334077.0,59.9025,59.9842,59.7881,59.8534,334077.0
2017-11-01 13:30:00,73.27,73.27,73.09,73.2,36078.0,59.8616,59.8616,59.7145,59.8044,36078.0
2017-11-01 14:00:00,73.22,73.45,73.14,73.42,105599.0,59.8208,60.0087,59.7554,59.9842,105599.0
2017-11-01 14:30:00,73.39,73.51,73.39,73.5,98756.0,59.9596,60.0577,59.9596,60.0495,98756.0
2017-11-01 15:00:00,73.5,73.5,73.38,73.39,106246.0,60.0495,60.0495,59.9515,59.9596,106246.0
2017-11-01 15:30:00,73.39,73.47,73.15,73.32,338758.0,59.9596,60.025,59.7636,59.9025,338758.0
2017-11-02 09:30:00,73.33,73.64,73.05,73.21,103436.0,59.9106,60.1639,59.6819,59.8126,103436.0
2017-11-02 10:00:00,73.28,73.48,73.15,73.33,167970.0,59.8698,60.0332,59.7636,59.9106,167970.0
2017-11-02 10:30:00,73.33,73.35,73.23,73.34,81900.0,59.9106,59.927,59.8289,59.9188,81900.0
2017-11-02 11:00:00,73.34,73.38,73.2,73.3,201240.0,59.9188,59.9515,59.8044,59.8861,201240.0
2017-11-02 11:30:00,73.27,73.32,73.15,73.26,72451.0,59.8616,59.9025,59.7636,59.8534,72451.0
2017-11-02 12:00:00,73.27,73.27,73.0,73.09,74839.0,59.8616,59.8616,59.641,59.7145,74839.0
2017-11-02 12:30:00,73.08,73.17,72.87,72.91,55944.0,59.7064,59.7799,59.5348,59.5675,55944.0
2017-11-02 13:00:00,72.9,73.03,72.88,72.92,64961.0,59.5593,59.6655,59.543,59.5757,64961.0
2017-11-02 13:30:00,72.92,72.94,72.72,72.75,104283.0,59.5757,59.592,59.4123,59.4368,104283.0
2017-11-02 14:00:00,72.75,72.86,72.72,72.75,86457.0,59.4368,59.5266,59.4123,59.4368,86457.0
2017-11-02 14:30:00,72.75,72.76,72.56,72.63,96011.0,59.4368,59.4449,59.2815,59.3387,96011.0
2017-11-02 15:00:00,72.6,73.01,72.6,73.01,111386.0,59.3142,59.6492,59.3142,59.6492,111386.0
2017-11-02 15:30:00,73.01,73.2,72.99,73.15,256682.0,59.6492,59.8044,59.6328,59.7636,256682.0
2017-11-03 09:30:00,72.86,73.27,72.55,72.81,111781.0,59.5266,59.8616,59.2734,59.4858,111781.0
2017-11-03 10:00:00,72.81,73.26,72.79,73.24,67608.0,59.4858,59.8534,59.4694,59.8371,67608.0
2017-11-03 10:30:00,73.25,73.27,73.06,73.18,99148.0,59.8453,59.8616,59.69,59.7881,99148.0
2017-11-03 11:00:00,73.19,73.32,73.17,73.19,88742.0,59.7962,59.9025,59.7799,59.7962,88742.0
2017-11-03 11:30:00,73.19,73.35,73.11,73.34,121600.0,59.7962,59.927,59.7309,59.9188,121600.0
2017-11-03 12:00:00,73.35,73.36,73.24,73.3,35230.0,59.927,59.9351,59.8371,59.8861,35230.0
2017-11-03 12:30:00,73.3,73.35,73.27,73.27,25312.0,59.8861,59.927,59.8616,59.8616,25312.0
2017-11-03 13:00:00,73.27,73.34,73.2,73.22,1336890.0,59.8616,59.9188,59.8044,59.8208,1336890.0
2017-11-03 13:30:00,73.22,73.27,73.11,73.11,70895.0,59.8208,59.8616,59.7309,59.7309,70895.0
2017-11-03 14:00:00,73.12,73.16,73.07,73.07,47504.0,59.7391,59.7717,59.6982,59.6982,47504.0
2017-11-03 14:30:00,73.08,73.1,72.96,73.07,106186.0,59.7064,59.7227,59.6083,59.6982,106186.0
2017-11-03 15:00:00,73.06,73.07,72.93,72.95,81143.0,59.69,59.6982,59.5838,59.6002,81143.0
2017-11-03 15:30:00,72.95,72.98,72.78,72.79,214913.0,59.6002,59.6247,59.4613,59.4694,214913.0
2017-11-06 09:30:00,72.64,72.85,72.46,72.65,111135.0,59.3469,59.5185,59.1998,59.3551,111135.0
2017-11-06 10:00:00,72.67,72.82,72.6,72.67,52156.0,59.3714,59.494,59.3142,59.3714,52156.0
2017-11-06 10:30:00,72.68,72.76,72.29,72.31,75577.0,59.3796,59.4449,59.0609,59.0773,75577.0
2017-11-06 11:00:00,72.32,72.41,72.14,72.18,62881.0,59.0855,59.159,58.9384,58.9711,62881.0
2017-11-06 11:30:00,72.18,72.18,71.89,71.95,73241.0,58.9711,58.9711,58.7341,58.7832,73241.0
2017-11-06 12:00:00,71.95,72.07,71.8,71.84,61703.0,58.7832,58.8812,58.6606,58.6933,61703.0
2017-11-06 12:30:00,71.86,71.9,71.71,71.73,48372.0,58.7096,58.7423,58.5871,58.6034,48372.0
2017-11-06 13:00:00,71.73,71.83,71.55,71.57,66319.0,58.6034,58.6851,58.4564,58.4727,66319.0
2017-11-06 13:30:00,71.56,71.89,71.55,71.84,67366.0,58.4645,58.7341,58.4564,58.6933,67366.0
2017-11-06 14:00:00,71.86,71.99,71.84,71.9,55608.0,58.7096,58.8158,58.6933,58.7423,55608.0
2017-11-06 14:30:00,71.91,71.98,71.77,71.98,54481.0,58.7505,58.8077,58.6361,58.8077,54481.0
2017-11-06 15:00:00,71.97,72.14,71.94,72.13,84395.0,58.7995,58.9384,58.775,58.9302,84395.0
2017-11-06 15:30:00,72.13,72.27,72.07,72.2,260675.0,58.9302,59.0446,58.8812,58.9874,260675.0
2017-11-07 09:30:00,72.22,73.1,71.8,73.03,164010.0,59.0038,59.7227,58.6606,59.6655,164010.0
2017-11-07 10:00:00,73.03,73.15,72.75,73.07,99042.0,59.6655,59.7636,59.4368,59.6982,99042.0
2017-11-07 10:30:00,73.08,73.11,72.83,72.93,84566.0,59.7064,59.7309,59.5021,59.5838,84566.0
2017-11-07 11:00:00,72.94,73.17,72.9,73.08,81316.0,59.592,59.7799,59.5593,59.7064,81316.0
2017-11-07 11:30:00,73.1,73.1,72.62,72.65,83761.0,59.7227,59.7227,59.3306,59.3551,83761.0
2017-11-07 12:00:00,72.65,72.75,72.5,72.68,71708.0,59.3551,59.4368,59.2325,59.3796,71708.0
2017-11-07 12:30:00,72.68,72.76,72.59,72.59,56166.0,59.3796,59.4449,59.306,59.306,56166.0
2017-11-07 13:00:00,72.6,72.77,72.57,72.68,62784.0,59.3142,59.4531,59.2897,59.3796,62784.0
2017-11-07 13:30:00,72.69,72.8,72.43,72.7,80607.0,59.3877,59.4776,59.1753,59.3959,80607.0
2017-11-07 14:00:00,72.69,72.91,72.66,72.84,91446.0,59.3877,59.5675,59.3632,59.5103,91446.0
2017-11-07 14:30:00,72.84,72.86,72.73,72.84,126720.0,59.5103,59.5266,59.4204,59.5103,126720.0
2017-11-07 15:00:00,72.83,73.03,72.82,72.94,97226.0,59.5021,59.6655,59.494,59.592,97226.0
2017-11-07 15:30:00,72.94,73.09,72.81,73.08,259764.0,59.592,59.7145,59.4858,59.7064,259764.0
2017-11-08 09:30:00,73.43,73.72,73.17,73.49,141518.0,59.9923,60.2293,59.7799,60.0413,141518.0
2017-11-08 10:00:00,73.52,74.04,73.47,73.97,153753.0,60.0659,60.4907,60.025,60.4335,153753.0
2017-11-08 10:30:00,73.97,73.97,73.65,73.93,152507.0,60.4335,60.4335,60.1721,60.4008,152507.0
2017-11-08 11:00:00,73.95,73.96,73.36,73.38,193397.0,60.4172,60.4253,59.9351,59.9515,193397.0
2017-11-08 11:30:00,73.38,73.51,73.17,73.42,103092.0,59.9515,60.0577,59.7799,59.9842,103092.0
2017-11-08 12:00:00,73.43,73.52,73.36,73.42,62937.0,59.9923,60.0659,59.9351,59.9842,62937.0
2017-11-08 12:30:00,73.43,73.52,73.41,73.46,48389.0,59.9923,60.0659,59.976,60.0168,48389.0
2017-11-08 13:00:00,73.46,73.54,73.45,73.53,59212.0,60.0168,60.0822,60.0087,60.074,59212.0
2017-11-08 13:30:00,73.52,73.54,73.44,73.47,51436.0,60.0659,60.0822,60.0005,60.025,51436.0
2017-11-08 14:00:00,73.47,73.82,73.46,73.81,96515.0,60.025,60.311,60.0168,60.3028,96515.0
2017-11-08 14:30:00,73.81,73.9,73.78,73.86,115136.0,60.3028,60.3763,60.2783,60.3436,115136.0
2017-11-08 15:00:00,73.85,73.85,73.69,73.82,160222.0,60.3355,60.3355,60.2047,60.311,160222.0
2017-11-08 15:30:00,73.81,74.02,73.81,73.99,385169.0,60.3028,60.4744,60.3028,60.4498,385169.0
2017-11-09 09:30:00,73.64,74.02,73.51,73.56,176405.0,60.1639,60.4744,60.0577,60.0985,176405.0
2017-11-09 10:00:00,73.52,73.58,73.12,73.23,77145.0,60.0659,60.1149,59.7391,59.8289,77145.0
2017-11-09 10:30:00,73.22,73.29,73.01,73.06,92706.0,59.8208,59.8779,59.6492,59.69,92706.0
2017-11-09 11:00:00,73.07,73.48,73.07,73.31,85089.0,59.6982,60.0332,59.6982,59.8943,85089.0
2017-11-09 11:30:00,73.3,73.31,73.05,73.26,68859.0,59.8861,59.8943,59.6819,59.8534,68859.0
2017-11-09 12:00:00,73.27,73.55,73.17,73.45,145688.0,59.8616,60.0904,59.7799,60.0087,145688.0
2017-11-09 12:30:00,73.45,73.49,73.31,73.36,107220.0,60.0087,60.0413,59.8943,59.9351,107220.0
2017-11-09 13:00:00,73.37,73.48,73.3,73.47,49871.0,59.9433,60.0332,59.8861,60.025,49871.0
2017-11-09 13:30:00,73.45,73.48,73.38,73.38,63125.0,60.0087,60.0332,59.9515,59.9515,63125.0
2017-11-09 14:00:00,73.38,73.48,73.33,73.41,117779.0,59.9515,60.0332,59.9106,59.976,117779.0
2017-11-09 14:30:00,73.41,73.44,73.21,73.41,134084.0,59.976,60.0005,59.8126,59.976,134084.0
2017-11-09 15:00:00,73.41,73.49,73.36,73.45,123338.0,59.976,60.0413,59.9351,60.0087,123338.0
2017-11-09 15:30:00,73.45,73.83,73.45,73.83,429441.0,60.0087,60.3191,60.0087,60.3191,429441.0
2017-11-10 09:30:00,73.65,74.23,73.65,73.99,153590.0,60.1721,60.6459,60.1721,60.4498,153590.0
2017-11-10 10:00:00,74.03,74.18,73.66,73.81,199717.0,60.4825,60.6051,60.1802,60.3028,199717.0
2017-11-10 10:30:00,73.85,74.1,73.78,73.95,96278.0,60.3355,60.5397,60.2783,60.4172,96278.0
2017-11-10 11:00:00,73.95,74.3,73.92,74.17,99046.0,60.4172,60.7031,60.3927,60.5969,99046.0
2017-11-10 11:30:00,74.13,74.23,74.03,74.1,126915.0,60.5642,60.6459,60.4825,60.5397,126915.0
2017-11-10 12:00:00,74.09,74.25,73.98,74.01,141224.0,60.5315,60.6623,60.4417,60.4662,141224.0
2017-11-10 12:30:00,74.02,74.12,73.9,73.92,163557.0,60.4744,60.5561,60.3763,60.3927,163557.0
2017-11-10 13:00:00,73.92,74.02,73.85,73.99,93407.0,60.3927,60.4744,60.3355,60.4498,93407.0
2017-11-10 13:30:00,74.01,74.06,73.89,73.9,102310.0,60.4662,60.507,60.3681,60.3763,102310.0
2017-11-10 14:00:00,73.91,74.08,73.89,73.91,137606.0,60.3845,60.5234,60.3681,60.3845,137606.0
2017-11-10 14:30:00,73.94,74.24,73.84,74.13,202970.0,60.409,60.6541,60.3273,60.5642,202970.0
2017-11-10 15:00:00,74.12,74.3,74.03,74.14,184816.0,60.5561,60.7031,60.4825,60.5724,184816.0
2017-11-10 15:30:00,74.14,74.25,74.0,74.12,435109.0,60.5724,60.6623,60.458,60.5561,435109.0
2017-11-13 09:30:00,74.56,75.55,73.18,75.0,1048127.0,60.9155,61.7244,59.7881,61.275,1048127.0
2017-11-13 10:00:00,75.0,75.19,74.08,74.91,426930.0,61.275,61.4302,60.5234,61.2015,426930.0
2017-11-13 10:30:00,74.88,75.16,74.65,74.85,214566.0,61.177,61.4057,60.9891,61.1525,214566.0
2017-11-13 11:00:00,74.85,75.12,74.72,75.12,155971.0,61.1525,61.3731,61.0463,61.3731,155971.0
2017-11-13 11:30:00,75.14,75.18,74.89,75.06,168655.0,61.3894,61.4221,61.1851,61.324,168655.0
2017-11-13 12:00:00,75.07,75.83,74.97,75.48,433246.0,61.3322,61.9531,61.2505,61.6672,433246.0
2017-11-13 12:30:00,75.48,75.57,75.06,75.11,243071.0,61.6672,61.7407,61.324,61.3649,243071.0
2017-11-13 13:00:00,75.11,75.58,75.1,75.23,291830.0,61.3649,61.7489,61.3567,61.4629,291830.0
2017-11-13 13:30:00,75.24,75.38,75.06,75.33,217470.0,61.4711,61.5855,61.324,61.5446,217470.0
2017-11-13 14:00:00,75.35,75.48,75.22,75.25,247349.0,61.561,61.6672,61.4548,61.4793,247349.0
2017-11-13 14:30:00,75.25,75.57,75.25,75.36,172472.0,61.4793,61.7407,61.4793,61.5691,172472.0
2017-11-13 15:00:00,75.36,75.62,75.2,75.31,303662.0,61.5691,61.7816,61.4384,61.5283,303662.0
2017-11-13 15:30:00,75.31,75.73,75.3,75.59,752256.0,61.5283,61.8714,61.5201,61.757,752256.0
2017-11-14 09:30:00,75.65,76.34,75.61,76.15,292486.0,61.8061,62.3698,61.7734,62.2146,292486.0
2017-11-14 10:00:00,76.13,76.2,75.82,76.11,313344.0,62.1982,62.2554,61.945,62.1819,313344.0
2017-11-14 10:30:00,76.1,76.5,76.05,76.25,163167.0,62.1737,62.5005,62.1329,62.2963,163167.0
2017-11-14 11:00:00,76.27,76.54,76.27,76.51,116881.0,62.3126,62.5332,62.3126,62.5087,116881.0
2017-11-14 11:30:00,76.52,76.62,76.13,76.27,129928.0,62.5169,62.5986,62.1982,62.3126,129928.0
2017-11-14 12:00:00,76.27,76.58,76.24,76.5,68590.0,62.3126,62.5659,62.2881,62.5005,68590.0
2017-11-14 12:30:00,76.51,76.52,76.22,76.22,93841.0,62.5087,62.5169,62.2718,62.2718,93841.0
2017-11-14 13:00:00,76.21,76.31,76.06,76.23,158528.0,62.2636,62.3453,62.141,62.2799,158528.0
2017-11-14 13:30:00,76.23,76.31,76.12,76.14,73883.0,62.2799,62.3453,62.1901,62.2064,73883.0
2017-11-14 14:00:00,76.13,76.13,75.95,76.05,111005.0,62.1982,62.1982,62.0512,62.1329,111005.0
2017-11-14 14:30:00,76.05,76.27,76.05,76.24,104705.0,62.1329,62.3126,62.1329,62.2881,104705.0
2017-11-14 15:00:00,76.25,76.27,76.1,76.14,104385.0,62.2963,62.3126,62.1737,62.2064,104385.0
2017-11-14 15:30:00,76.14,76.16,75.92,76.07,391708.0,62.2064,62.2227,62.0267,62.1492,391708.0
2017-11-15 09:30:00,76.32,76.49,75.75,76.45,236345.0,62.3535,62.4923,61.8878,62.4597,236345.0
2017-11-15 10:00:00,76.43,76.76,76.35,76.67,292301.0,62.4433,62.7129,62.378,62.6394,292301.0
2017-11-15 10:30:00,76.66,76.94,76.64,76.7,184985.0,62.6312,62.86,62.6149,62.6639,184985.0
2017-11-15 11:00:00,76.7,76.86,76.57,76.58,224281.0,62.6639,62.7946,62.5577,62.5659,224281.0
2017-11-15 11:30:00,76.57,76.85,76.57,76.78,115149.0,62.5577,62.7865,62.5577,62.7293,115149.0
2017-11-15 12:00:00,76.76,76.86,76.73,76.83,88879.0,62.7129,62.7946,62.6884,62.7701,88879.0
2017-11-15 12:30:00,76.83,76.86,76.61,76.66,75750.0,62.7701,62.7946,62.5904,62.6312,75750.0
2017-11-15 13:00:00,76.66,76.66,76.49,76.5,110105.0,62.6312,62.6312,62.4923,62.5005,110105.0
2017-11-15 13:30:00,76.5,76.62,76.44,76.62,127683.0,62.5005,62.5986,62.4515,62.5986,127683.0
2017-11-15 14:00:00,76.63,76.79,76.51,76.72,127810.0,62.6067,62.7374,62.5087,62.6803,127810.0
2017-11-15 14:30:00,76.72,76.75,76.58,76.59,127814.0,62.6803,62.7048,62.5659,62.574,127814.0
2017-11-15 15:00:00,76.58,76.62,76.43,76.43,141535.0,62.5659,62.5986,62.4433,62.4433,141535.0
2017-11-15 15:30:00,76.43,76.43,76.17,76.22,347659.0,62.4433,62.4433,62.2309,62.2718,347659.0
2017-11-16 09:30:00,76.53,76.69,75.91,76.45,177713.0,62.525,62.6557,62.0185,62.4597,177713.0
2017-11-16 10:00:00,76.45,76.99,76.43,76.72,166936.0,62.4597,62.9008,62.4433,62.6803,166936.0
2017-11-16 10:30:00,76.72,76.96,76.69,76.81,119388.0,62.6803,62.8763,62.6557,62.7538,119388.0
2017-11-16 11:00:00,76.81,77.02,76.71,76.95,115958.0,62.7538,62.9254,62.6721,62.8682,115958.0
2017-11-16 11:30:00,76.95,77.18,76.93,77.17,244285.0,62.8682,63.0561,62.8518,63.0479,244285.0
2017-11-16 12:00:00,77.18,77.42,77.18,77.42,136913.0,63.0561,63.2522,63.0561,63.2522,136913.0
2017-11-16 12:30:00,77.43,77.54,77.33,77.46,127038.0,63.2603,63.3502,63.1786,63.2848,127038.0
2017-11-16 13:00:00,77.47,77.57,77.29,77.39,118055.0,63.293,63.3747,63.1459,63.2276,118055.0
2017-11-16 13:30:00,77.4,77.5,77.37,77.44,92336.0,63.2358,63.3175,63.2113,63.2685,92336.0
2017-11-16 14:00:00,77.45,77.6,77.44,77.54,93457.0,63.2767,63.3992,63.2685,63.3502,93457.0
2017-11-16 14:30:00,77.54,77.74,77.18,77.22,133036.0,63.3502,63.5136,63.0561,63.0888,133036.0
2017-11-16 15:00:00,77.22,77.29,77.08,77.19,164865.0,63.0888,63.1459,62.9744,63.0642,164865.0
2017-11-16 15:30:00,77.2,77.29,77.09,77.25,338811.0,63.0724,63.1459,62.9825,63.1133,338811.0
2017-11-17 09:30:00,76.83,77.87,76.75,77.84,272684.0,62.7701,63.6198,62.7048,63.5953,272684.0
2017-11-17 10:00:00,77.84,77.85,77.55,77.75,92163.0,63.5953,63.6035,63.3584,63.5218,92163.0
2017-11-17 10:30:00,77.74,77.77,77.5,77.67,76526.0,63.5136,63.5381,63.3175,63.4564,76526.0
2017-11-17 11:00:00,77.68,77.8,77.5,77.76,76881.0,63.4646,63.5626,63.3175,63.5299,76881.0
2017-11-17 11:30:00,77.75,77.84,77.6,77.71,79021.0,63.5218,63.5953,63.3992,63.4891,79021.0
2017-11-17 12:00:00,77.72,77.84,77.72,77.81,55206.0,63.4973,63.5953,63.4973,63.5708,55206.0
2017-11-17 12:30:00,77.82,77.88,77.8,77.87,53528.0,63.579,63.628,63.5626,63.6198,53528.0
2017-11-17 13:00:00,77.86,77.95,77.8,77.83,108613.0,63.6116,63.6852,63.5626,63.5871,108613.0
2017-11-17 13:30:00,77.83,77.97,77.78,77.85,105756.0,63.5871,63.7015,63.5463,63.6035,105756.0
2017-11-17 14:00:00,77.85,77.99,77.85,77.98,95654.0,63.6035,63.7178,63.6035,63.7097,95654.0
2017-11-17 14:30:00,77.98,78.0,77.95,77.97,119546.0,63.7097,63.726,63.6852,63.7015,119546.0
2017-11-17 15:00:00,77.96,78.03,77.92,77.97,118632.0,63.6933,63.7505,63.6607,63.7015,118632.0
2017-11-17 15:30:00,77.98,78.02,77.89,77.95,374572.0,63.7097,63.7424,63.6361,63.6852,374572.0
2017-11-20 09:30:00,77.97,78.44,77.9,78.42,206641.0,63.7015,64.0855,63.6443,64.0692,206641.0
2017-11-20 10:00:00,78.41,78.66,78.31,78.65,292420.0,64.061,64.2652,63.9793,64.2571,292420.0
2017-11-20 10:30:00,78.64,78.69,78.48,78.63,93554.0,64.2489,64.2897,64.1182,64.2407,93554.0
2017-11-20 11:00:00,78.63,78.89,78.62,78.7,134160.0,64.2407,64.4531,64.2326,64.2979,134160.0
2017-11-20 11:30:00,78.69,78.95,78.68,78.82,147322.0,64.2897,64.5022,64.2816,64.396,147322.0
2017-11-20 12:00:00,78.81,79.08,78.78,79.02,112311.0,64.3878,64.6084,64.3633,64.5594,112311.0
2017-11-20 12:30:00,79.02,79.13,79.0,79.12,82521.0,64.5594,64.6492,64.543,64.6411,82521.0
2017-11-20 13:00:00,79.12,79.18,79.06,79.11,125582.0,64.6411,64.6901,64.592,64.6329,125582.0
2017-11-20 13:30:00,79.12,79.21,79.01,79.19,95773.0,64.6411,64.7146,64.5512,64.6982,95773.0
2017-11-20 14:00:00,79.19,79.27,79.03,79.04,122856.0,64.6982,64.7636,64.5675,64.5757,122856.0
2017-11-20 14:30:00,79.04,79.09,78.95,78.99,118738.0,64.5757,64.6165,64.5022,64.5348,118738.0
2017-11-20 15:00:00,79.0,79.2,78.99,79.2,149238.0,64.543,64.7064,64.5348,64.7064,149238.0
2017-11-20 15:30:00,79.2,79.21,78.74,78.97,449136.0,64.7064,64.7146,64.3306,64.5185,449136.0
2017-11-21 09:30:00,78.9,79.54,78.7,79.45,210265.0,64.4613,64.9842,64.2979,64.9107,210265.0
2017-11-21 10:00:00,79.45,79.66,79.28,79.53,159354.0,64.9107,65.0822,64.7718,64.976,159354.0
2017-11-21 10:30:00,79.53,79.61,79.22,79.27,134472.0,64.976,65.0414,64.7228,64.7636,134472.0
2017-11-21 11:00:00,79.27,79.4,79.08,79.2,140107.0,64.7636,64.8698,64.6084,64.7064,140107.0
2017-11-21 11:30:00,79.2,79.31,79.08,79.16,69778.0,64.7064,64.7963,64.6084,64.6737,69778.0
2017-11-21 12:00:00,79.16,79.33,79.16,79.18,48355.0,64.6737,64.8126,64.6737,64.6901,48355.0
2017-11-21 12:30:00,79.2,79.22,79.06,79.15,41175.0,64.7064,64.7228,64.592,64.6656,41175.0
2017-11-21 13:00:00,79.17,79.24,78.95,78.97,37421.0,64.6819,64.7391,64.5022,64.5185,37421.0
2017-11-21 13:30:00,78.98,79.17,78.97,79.08,57813.0,64.5267,64.6819,64.5185,64.6084,57813.0
2017-11-21 14:00:00,79.09,79.21,79.0,79.07,62586.0,64.6165,64.7146,64.543,64.6002,62586.0
2017-11-21 14:30:00,79.08,79.16,79.02,79.13,61022.0,64.6084,64.6737,64.5594,64.6492,61022.0
2017-11-21 15:00:00,79.14,79.23,79.06,79.18,81963.0,64.6574,64.7309,64.592,64.6901,81963.0
2017-11-21 15:30:00,79.17,79.23,78.98,79.06,305085.0,64.6819,64.7309,64.5267,64.592,305085.0
2017-11-22 09:30:00,79.16,79.42,78.88,79.4,125383.0,64.6737,64.8862,64.445,64.8698,125383.0
2017-11-22 10:00:00,79.42,79.59,79.08,79.25,94175.0,64.8862,65.025,64.6084,64.7473,94175.0
2017-11-22 10:30:00,79.24,79.61,79.12,79.53,87045.0,64.7391,65.0414,64.6411,64.976,87045.0
2017-11-22 11:00:00,79.55,79.68,79.33,79.5,81604.0,64.9924,65.0986,64.8126,64.9515,81604.0
2017-11-22 11:30:00,79.52,79.61,79.45,79.55,51511.0,64.9679,65.0414,64.9107,64.9924,51511.0
2017-11-22 12:00:00,79.55,79.64,79.34,79.35,70257.0,64.9924,65.0659,64.8208,64.829,70257.0
2017-11-22 12:30:00,79.34,79.4,79.29,79.33,49006.0,64.8208,64.8698,64.7799,64.8126,49006.0
2017-11-22 13:00:00,79.32,79.53,79.27,79.52,61581.0,64.8045,64.976,64.7636,64.9679,61581.0
2017-11-22 13:30:00,79.5,79.58,79.47,79.58,54639.0,64.9515,65.0169,64.927,65.0169,54639.0
2017-11-22 14:00:00,79.57,79.71,79.57,79.69,67026.0,65.0087,65.1231,65.0087,65.1067,67026.0
2017-11-22 14:30:00,79.69,79.71,79.63,79.68,52524.0,65.1067,65.1231,65.0577,65.0986,52524.0
2017-11-22 15:00:00,79.69,79.79,79.66,79.74,119472.0,65.1067,65.1884,65.0822,65.1476,119472.0
2017-11-22 15:30:00,79.73,79.79,79.61,79.65,247173.0,65.1394,65.1884,65.0414,65.0741,247173.0
2017-11-24 09:30:00,79.87,80.17,79.64,79.98,179313.0,65.2538,65.4989,65.0659,65.3437,179313.0
2017-11-24 10:00:00,80.0,80.19,79.78,80.18,118101.0,65.36,65.5152,65.1803,65.5071,118101.0
2017-11-24 10:30:00,80.18,80.4,80.11,80.33,126967.0,65.5071,65.6868,65.4499,65.6296,126967.0
2017-11-24 11:00:00,80.34,80.43,80.2,80.36,82494.0,65.6378,65.7113,65.5234,65.6541,82494.0
2017-11-24 11:30:00,80.35,80.45,80.29,80.45,84054.0,65.646,65.7277,65.5969,65.7277,84054.0
2017-11-24 12:00:00,80.44,80.5,80.39,80.43,79621.0,65.7195,65.7685,65.6786,65.7113,79621.0
2017-11-24 12:30:00,80.43,80.61,80.41,80.48,218274.0,65.7113,65.8584,65.695,65.7522,218274.0
2017-11-27 09:30:00,80.53,80.69,80.22,80.5,126693.0,65.793,65.9237,65.5398,65.7685,126693.0
2017-11-27 10:00:00,80.52,80.58,80.28,80.47,139647.0,65.7849,65.8339,65.5888,65.744,139647.0
2017-11-27 10:30:00,80.45,80.54,80.38,80.44,134626.0,65.7277,65.8012,65.6705,65.7195,134626.0
2017-11-27 11:00:00,80.45,80.53,80.36,80.48,94547.0,65.7277,65.793,65.6541,65.7522,94547.0
2017-11-27 11:30:00,80.48,80.75,80.48,80.66,93730.0,65.7522,65.9728,65.7522,65.8992,93730.0
2017-11-27 12:00:00,80.66,80.73,80.61,80.7,77117.0,65.8992,65.9564,65.8584,65.9319,77117.0
2017-11-27 12:30:00,80.7,80.83,80.62,80.77,106783.0,65.9319,66.0381,65.8666,65.9891,106783.0
2017-11-27 13:00:00,80.78,80.79,80.67,80.77,61923.0,65.9973,66.0054,65.9074,65.9891,61923.0
2017-11-27 13:30:00,80.78,81.0,80.72,81.0,130071.0,65.9973,66.177,65.9483,66.177,130071.0
2017-11-27 14:00:00,81.0,81.19,80.94,81.12,180915.0,66.177,66.3322,66.128,66.2751,180915.0
2017-11-27 14:30:00,81.13,81.16,80.96,81.0,160574.0,66.2832,66.3077,66.1443,66.177,160574.0
2017-11-27 15:00:00,81.0,81.25,81.0,81.23,144697.0,66.177,66.3813,66.177,66.3649,144697.0
2017-11-27 15:30:00,81.23,81.32,81.12,81.22,446673.0,66.3649,66.4385,66.2751,66.3568,446673.0
2017-11-28 09:30:00,81.07,81.37,80.97,81.19,216555.0,66.2342,66.4793,66.1525,66.3322,216555.0
2017-11-28 10:00:00,81.18,81.5,80.99,81.0,221286.0,66.3241,66.5855,66.1688,66.177,221286.0
2017-11-28 10:30:00,81.0,81.21,80.91,81.05,161344.0,66.177,66.3486,66.1035,66.2179,161344.0
2017-11-28 11:00:00,81.05,81.09,80.74,80.74,172147.0,66.2179,66.2505,65.9646,65.9646,172147.0
2017-11-28 11:30:00,80.74,81.02,80.74,80.88,121794.0,65.9646,66.1934,65.9646,66.079,121794.0
2017-11-28 12:00:00,80.88,81.05,80.88,80.95,85311.0,66.079,66.2179,66.079,66.1362,85311.0
2017-11-28 12:30:00,80.96,81.12,80.93,81.12,76364.0,66.1443,66.2751,66.1198,66.2751,76364.0
2017-11-28 13:00:00,81.12,81.19,80.98,81.0,106731.0,66.2751,66.3322,66.1607,66.177,106731.0
2017-11-28 13:30:00,81.01,81.12,80.91,80.96,104584.0,66.1852,66.2751,66.1035,66.1443,104584.0
2017-11-28 14:00:00,80.96,81.07,80.93,81.05,104986.0,66.1443,66.2342,66.1198,66.2179,104986.0
2017-11-28 14:30:00,81.05,81.07,80.93,80.97,107597.0,66.2179,66.2342,66.1198,66.1525,107597.0
2017-11-28 15:00:00,80.97,81.21,80.93,81.09,194333.0,66.1525,66.3486,66.1198,66.2505,194333.0
2017-11-28 15:30:00,81.09,81.15,80.93,81.14,422370.0,66.2505,66.2996,66.1198,66.2914,422370.0
2017-11-29 09:30:00,81.19,82.25,81.18,82.15,157852.0,66.3322,67.1983,66.3241,67.1166,157852.0
2017-11-29 10:00:00,82.17,82.44,81.93,82.14,113048.0,67.1329,67.3535,66.9368,67.1084,113048.0
2017-11-29 10:30:00,82.14,82.25,81.93,82.23,115278.0,67.1084,67.1983,66.9368,67.1819,115278.0
2017-11-29 11:00:00,82.22,82.61,82.18,82.42,236892.0,67.1738,67.4924,67.1411,67.3372,236892.0
2017-11-29 11:30:00,82.42,82.61,82.24,82.44,302482.0,67.3372,67.4924,67.1901,67.3535,302482.0
2017-11-29 12:00:00,82.45,82.48,82.25,82.34,77144.0,67.3617,67.3862,67.1983,67.2718,77144.0
2017-11-29 12:30:00,82.36,82.43,82.26,82.36,80411.0,67.2881,67.3453,67.2064,67.2881,80411.0
2017-11-29 13:00:00,82.36,82.5,82.34,82.48,66263.0,67.2881,67.4025,67.2718,67.3862,66263.0
2017-11-29 13:30:00,82.49,82.63,82.38,82.45,70016.0,67.3943,67.5087,67.3045,67.3617,70016.0
2017-11-29 14:00:00,82.43,82.53,82.3,82.42,122360.0,67.3453,67.427,67.2391,67.3372,122360.0
2017-11-29 14:30:00,82.4,82.4,81.92,81.97,144861.0,67.3208,67.3208,66.9287,66.9695,144861.0
2017-11-29 15:00:00,81.97,82.13,81.89,82.09,147528.0,66.9695,67.1002,66.9041,67.0675,147528.0
2017-11-29 15:30:00,82.1,82.12,81.94,82.02,355865.0,67.0757,67.0921,66.945,67.0104,355865.0
2017-11-30 09:30:00,81.88,82.6,81.88,82.55,195305.0,67.079,67.6688,67.079,67.6279,195305.0
2017-11-30 10:00:00,82.55,82.75,82.29,82.31,142722.0,67.6279,67.7917,67.4149,67.4312,142722.0
2017-11-30 10:30:00,82.29,82.36,81.73,82.18,215530.0,67.4149,67.4722,66.9561,67.3247,215530.0
2017-11-30 11:00:00,82.17,82.42,82.11,82.39,124728.0,67.3165,67.5214,67.2674,67.4968,124728.0
2017-11-30 11:30:00,82.4,82.83,82.4,82.44,130016.0,67.505,67.8572,67.505,67.5377,130016.0
2017-11-30 12:00:00,82.47,82.69,82.28,82.58,111900.0,67.5623,67.7426,67.4067,67.6524,111900.0
2017-11-30 12:30:00,82.57,82.75,82.56,82.59,190810.0,67.6442,67.7917,67.6361,67.6606,190810.0
2017-11-30 13:00:00,82.59,82.84,82.55,82.74,140487.0,67.6606,67.8654,67.6279,67.7835,140487.0
2017-11-30 13:30:00,82.74,82.77,82.47,82.59,92961.0,67.7835,67.8081,67.5623,67.6606,92961.0
2017-11-30 14:00:00,82.59,82.69,82.4,82.58,123602.0,67.6606,67.7426,67.505,67.6524,123602.0
2017-11-30 14:30:00,82.57,82.61,82.39,82.39,139650.0,67.6442,67.677,67.4968,67.4968,139650.0
2017-11-30 15:00:00,82.39,82.39,82.01,82.06,210655.0,67.4968,67.4968,67.1855,67.2264,210655.0
2017-11-30 15:30:00,82.06,82.34,82.0,82.25,439412.0,67.2264,67.4558,67.1773,67.3821,439412.0
2017-12-01 09:30:00,82.29,82.4,81.87,81.92,208425.0,67.4149,67.505,67.0708,67.1117,208425.0
2017-12-01 10:00:00,81.91,82.33,81.86,82.09,107944.0,67.1035,67.4476,67.0626,67.251,107944.0
2017-12-01 10:30:00,82.07,82.13,81.89,82.13,95259.0,67.2346,67.2838,67.0872,67.2838,95259.0
2017-12-01 11:00:00,82.11,82.23,81.18,81.45,167031.0,67.2674,67.3657,66.5055,66.7267,167031.0
2017-12-01 11:30:00,81.47,82.01,81.15,81.89,147446.0,66.7431,67.1855,66.4809,67.0872,147446.0
2017-12-01 12:00:00,81.93,82.04,81.69,82.03,85342.0,67.1199,67.21,66.9233,67.2019,85342.0
2017-12-01 12:30:00,82.03,82.17,81.97,82.08,111566.0,67.2019,67.3165,67.1527,67.2428,111566.0
2017-12-01 13:00:00,82.08,82.19,82.03,82.1,101795.0,67.2428,67.3329,67.2019,67.2592,101795.0
2017-12-01 13:30:00,82.11,82.37,82.07,82.31,131487.0,67.2674,67.4804,67.2346,67.4312,131487.0
2017-12-01 14:00:00,82.31,82.46,82.27,82.38,85584.0,67.4312,67.5541,67.3985,67.4886,85584.0
2017-12-01 14:30:00,82.37,82.4,82.12,82.2,121015.0,67.4804,67.505,67.2756,67.3411,121015.0
2017-12-01 15:00:00,82.2,82.23,82.08,82.14,201057.0,67.3411,67.3657,67.2428,67.292,201057.0
2017-12-01 15:30:00,82.13,82.38,82.12,82.37,502734.0,67.2838,67.4886,67.2756,67.4804,502734.0
2017-12-04 09:30:00,82.94,84.37,82.91,84.34,249633.0,67.9474,69.1189,67.9228,69.0943,249633.0
2017-12-04 10:00:00,84.29,84.65,83.49,83.84,204830.0,69.0533,69.3483,68.3979,68.6847,204830.0
2017-12-04 10:30:00,83.84,83.84,83.38,83.46,109474.0,68.6847,68.6847,68.3078,68.3734,109474.0
2017-12-04 11:00:00,83.49,83.89,83.45,83.73,98376.0,68.3979,68.7256,68.3652,68.5946,98376.0
2017-12-04 11:30:00,83.73,83.9,83.64,83.89,81566.0,68.5946,68.7338,68.5208,68.7256,81566.0
2017-12-04 12:00:00,83.89,84.14,83.83,84.09,189574.0,68.7256,68.9304,68.6765,68.8895,189574.0
2017-12-04 12:30:00,84.12,84.3,84.0,84.29,168512.0,68.9141,69.0615,68.8157,69.0533,168512.0
2017-12-04 13:00:00,84.3,84.39,84.1,84.32,99457.0,69.0615,69.1353,68.8977,69.0779,99457.0
2017-12-04 13:30:00,84.3,84.32,84.09,84.13,92595.0,69.0615,69.0779,68.8895,68.9223,92595.0
2017-12-04 14:00:00,84.13,84.13,83.83,84.06,181140.0,68.9223,68.9223,68.6765,68.8649,181140.0
2017-12-04 14:30:00,84.08,84.34,84.0,84.27,180799.0,68.8813,69.0943,68.8157,69.0369,180799.0
2017-12-04 15:00:00,84.28,84.28,83.75,83.77,234037.0,69.0451,69.0451,68.6109,68.6273,234037.0
2017-12-04 15:30:00,83.77,83.8,83.41,83.56,696980.0,68.6273,68.6519,68.3324,68.4553,696980.0
2017-12-05 09:30:00,83.84,84.11,83.12,83.3,115052.0,68.6847,68.9059,68.0948,68.2423,115052.0
2017-12-05 10:00:00,83.29,83.66,83.12,83.62,72271.0,68.2341,68.5372,68.0948,68.5044,72271.0
2017-12-05 10:30:00,83.6,83.86,83.54,83.82,71228.0,68.4881,68.7011,68.4389,68.6683,71228.0
2017-12-05 11:00:00,83.82,83.93,83.73,83.9,64941.0,68.6683,68.7584,68.5946,68.7338,64941.0
2017-12-05 11:30:00,83.93,84.07,83.61,83.66,58817.0,68.7584,68.8731,68.4962,68.5372,58817.0
2017-12-05 12:00:00,83.66,83.68,83.42,83.51,72570.0,68.5372,68.5536,68.3406,68.4143,72570.0
2017-12-05 12:30:00,83.51,83.58,83.31,83.44,74465.0,68.4143,68.4717,68.2505,68.357,74465.0
2017-12-05 13:00:00,83.44,83.46,83.24,83.27,47664.0,68.357,68.3734,68.1931,68.2177,47664.0
2017-12-05 13:30:00,83.26,83.35,83.2,83.33,48015.0,68.2095,68.2832,68.1604,68.2669,48015.0
2017-12-05 14:00:00,83.33,83.38,83.16,83.3,76458.0,68.2669,68.3078,68.1276,68.2423,76458.0
2017-12-05 14:30:00,83.3,83.34,83.12,83.21,159478.0,68.2423,68.2751,68.0948,68.1686,159478.0
2017-12-05 15:00:00,83.2,83.38,83.14,83.38,195632.0,68.1604,68.3078,68.1112,68.3078,195632.0
2017-12-05 15:30:00,83.37,83.45,83.3,83.34,349383.0,68.2996,68.3652,68.2423,68.2751,349383.0
2017-12-06 09:30:00,83.25,83.41,82.93,82.93,138097.0,68.2013,68.3324,67.9392,67.9392,138097.0
2017-12-06 10:00:00,82.94,83.0,82.81,82.88,128528.0,67.9474,67.9965,67.8409,67.8982,128528.0
2017-12-06 10:30:00,82.9,83.48,82.9,83.35,109388.0,67.9146,68.3897,67.9146,68.2832,109388.0
2017-12-06 11:00:00,83.35,83.85,83.28,83.61,93262.0,68.2832,68.6929,68.2259,68.4962,93262.0
2017-12-06 11:30:00,83.59,83.83,83.41,83.62,60077.0,68.4799,68.6765,68.3324,68.5044,60077.0
2017-12-06 12:00:00,83.61,83.66,83.42,83.52,42446.0,68.4962,68.5372,68.3406,68.4225,42446.0
2017-12-06 12:30:00,83.49,83.54,83.26,83.26,48786.0,68.3979,68.4389,68.2095,68.2095,48786.0
2017-12-06 13:00:00,83.26,83.3,83.09,83.3,74635.0,68.2095,68.2423,68.0702,68.2423,74635.0
2017-12-06 13:30:00,83.3,83.39,83.23,83.27,75919.0,68.2423,68.316,68.1849,68.2177,75919.0
2017-12-06 14:00:00,83.27,83.34,83.19,83.31,71127.0,68.2177,68.2751,68.1522,68.2505,71127.0
2017-12-06 14:30:00,83.3,83.34,83.14,83.22,91340.0,68.2423,68.2751,68.1112,68.1767,91340.0
2017-12-06 15:00:00,83.22,83.27,83.13,83.23,123399.0,68.1767,68.2177,68.103,68.1849,123399.0
2017-12-06 15:30:00,83.23,83.35,83.18,83.3,249172.0,68.1849,68.2832,68.144,68.2423,249172.0
2017-12-07 09:30:00,83.08,83.56,83.08,83.1,102586.0,68.0621,68.4553,68.0621,68.0784,102586.0
2017-12-07 10:00:00,83.11,83.44,83.01,83.04,114477.0,68.0866,68.357,68.0047,68.0293,114477.0
2017-12-07 10:30:00,83.05,83.39,83.03,83.16,65782.0,68.0375,68.316,68.0211,68.1276,65782.0
2017-12-07 11:00:00,83.15,83.25,82.87,82.96,97407.0,68.1194,68.2013,67.89,67.9637,97407.0
2017-12-07 11:30:00,82.96,82.97,82.62,82.68,91437.0,67.9637,67.9719,67.6852,67.7344,91437.0
2017-12-07 12:00:00,82.69,82.73,82.54,82.63,76181.0,67.7426,67.7753,67.6197,67.6934,76181.0
2017-12-07 12:30:00,82.63,82.67,82.57,82.64,64384.0,67.6934,67.7262,67.6442,67.7016,64384.0
2017-12-07 13:00:00,82.65,82.72,82.48,82.66,75697.0,67.7098,67.7671,67.5705,67.718,75697.0
2017-12-07 13:30:00,82.65,82.87,82.63,82.87,68142.0,67.7098,67.89,67.6934,67.89,68142.0
2017-12-07 14:00:00,82.87,82.91,82.68,82.8,84535.0,67.89,67.9228,67.7344,67.8327,84535.0
2017-12-07 14:30:00,82.8,82.8,82.55,82.7,81560.0,67.8327,67.8327,67.6279,67.7507,81560.0
2017-12-07 15:00:00,82.71,82.84,82.63,82.79,121925.0,67.7589,67.8654,67.6934,67.8245,121925.0
2017-12-07 15:30:00,82.79,82.87,82.67,82.82,448027.0,67.8245,67.89,67.7262,67.8491,448027.0
2017-12-08 09:30:00,82.81,83.33,82.61,83.18,464187.0,67.8409,68.2669,67.677,68.144,464187.0
2017-12-08 10:00:00,83.18,83.48,82.99,83.3,79043.0,68.144,68.3897,67.9883,68.2423,79043.0
2017-12-08 10:30:00,83.27,83.65,83.24,83.56,68803.0,68.2177,68.529,68.1931,68.4553,68803.0
2017-12-08 11:00:00,83.58,83.76,83.39,83.67,70205.0,68.4717,68.6191,68.316,68.5454,70205.0
2017-12-08 11:30:00,83.64,83.72,83.47,83.5,38586.0,68.5208,68.5864,68.3816,68.4061,38586.0
2017-12-08 12:00:00,83.48,83.56,83.39,83.43,33783.0,68.3897,68.4553,68.316,68.3488,33783.0
2017-12-08 12:30:00,83.43,83.5,83.34,83.36,56783.0,68.3488,68.4061,68.2751,68.2914,56783.0
2017-12-08 13:00:00,83.35,83.45,83.24,83.37,128005.0,68.2832,68.3652,68.1931,68.2996,128005.0
2017-12-08 13:30:00,83.37,83.39,83.3,83.32,29417.0,68.2996,68.316,68.2423,68.2587,29417.0
2017-12-08 14:00:00,83.32,83.33,83.22,83.24,52014.0,68.2587,68.2669,68.1767,68.1931,52014.0
2017-12-08 14:30:00,83.24,83.34,83.24,83.31,34529.0,68.1931,68.2751,68.1931,68.2505,34529.0
2017-12-08 15:00:00,83.31,83.49,83.31,83.46,58365.0,68.2505,68.3979,68.2505,68.3734,58365.0
2017-12-08 15:30:00,83.46,83.61,83.44,83.61,217548.0,68.3734,68.4962,68.357,68.4962,217548.0
2017-12-11 09:30:00,83.81,83.83,82.83,82.85,142157.0,68.6601,68.6765,67.8572,67.8736,142157.0
2017-12-11 10:00:00,82.86,82.93,82.59,82.65,117920.0,67.8818,67.9392,67.6606,67.7098,117920.0
2017-12-11 10:30:00,82.68,82.75,82.25,82.35,86540.0,67.7344,67.7917,67.3821,67.464,86540.0
2017-12-11 11:00:00,82.37,82.46,82.15,82.33,123368.0,67.4804,67.5541,67.3002,67.4476,123368.0
2017-12-11 11:30:00,82.33,82.52,82.21,82.34,115913.0,67.4476,67.6033,67.3493,67.4558,115913.0
2017-12-11 12:00:00,82.35,82.37,82.0,82.01,111761.0,67.464,67.4804,67.1773,67.1855,111761.0
2017-12-11 12:30:00,82.02,82.38,82.01,82.12,207621.0,67.1937,67.4886,67.1855,67.2756,207621.0
2017-12-11 13:00:00,82.13,82.14,82.01,82.09,151326.0,67.2838,67.292,67.1855,67.251,151326.0
2017-12-11 13:30:00,82.11,82.12,82.04,82.06,151176.0,67.2674,67.2756,67.21,67.2264,151176.0
2017-12-11 14:00:00,82.06,82.32,81.84,82.31,172760.0,67.2264,67.4394,67.0462,67.4312,172760.0
2017-12-11 14:30:00,82.31,82.53,82.19,82.45,200839.0,67.4312,67.6115,67.3329,67.5459,200839.0
2017-12-11 15:00:00,82.44,82.54,82.34,82.49,122964.0,67.5377,67.6197,67.4558,67.5787,122964.0
2017-12-11 15:30:00,82.48,82.63,82.44,82.6,266225.0,67.5705,67.6934,67.5377,67.6688,266225.0
2017-12-12 09:30:00,82.86,83.08,82.43,82.59,182138.0,67.8818,68.0621,67.5296,67.6606,182138.0
2017-12-12 10:00:00,82.59,82.87,82.58,82.69,89563.0,67.6606,67.89,67.6524,67.7426,89563.0
2017-12-12 10:30:00,82.7,82.71,82.44,82.45,53672.0,67.7507,67.7589,67.5377,67.5459,53672.0
2017-12-12 11:00:00,82.45,82.58,82.43,82.55,75558.0,67.5459,67.6524,67.5296,67.6279,75558.0
2017-12-12 11:30:00,82.55,82.56,82.22,82.45,201361.0,67.6279,67.6361,67.3575,67.5459,201361.0
2017-12-12 12:00:00,82.43,82.51,82.28,82.33,65653.0,67.5296,67.5951,67.4067,67.4476,65653.0
2017-12-12 12:30:00,82.34,82.49,82.32,82.33,79921.0,67.4558,67.5787,67.4394,67.4476,79921.0
2017-12-12 13:00:00,82.32,82.57,82.3,82.55,102423.0,67.4394,67.6442,67.4231,67.6279,102423.0
2017-12-12 13:30:00,82.54,82.58,82.47,82.55,69333.0,67.6197,67.6524,67.5623,67.6279,69333.0
2017-12-12 14:00:00,82.55,82.84,82.52,82.82,105460.0,67.6279,67.8654,67.6033,67.8491,105460.0
2017-12-12 14:30:00,82.8,82.85,82.68,82.85,69810.0,67.8327,67.8736,67.7344,67.8736,69810.0
2017-12-12 15:00:00,82.85,82.86,82.65,82.73,67342.0,67.8736,67.8818,67.7098,67.7753,67342.0
2017-12-12 15:30:00,82.73,82.75,82.61,82.67,264646.0,67.7753,67.7917,67.677,67.7262,264646.0
2017-12-13 09:30:00,82.53,82.78,82.21,82.55,387166.0,67.6115,67.8163,67.3493,67.6279,387166.0
2017-12-13 10:00:00,82.56,82.62,82.33,82.53,130290.0,67.6361,67.6852,67.4476,67.6115,130290.0
2017-12-13 10:30:00,82.52,82.58,82.27,82.32,54609.0,67.6033,67.6524,67.3985,67.4394,54609.0
2017-12-13 11:00:00,82.33,82.38,82.16,82.17,44031.0,67.4476,67.4886,67.3084,67.3165,44031.0
2017-12-13 11:30:00,82.18,82.32,82.1,82.15,70569.0,67.3247,67.4394,67.2592,67.3002,70569.0
2017-12-13 12:00:00,82.16,82.22,82.13,82.17,38299.0,67.3084,67.3575,67.2838,67.3165,38299.0
2017-12-13 12:30:00,82.16,82.4,82.16,82.36,32386.0,67.3084,67.505,67.3084,67.4722,32386.0
2017-12-13 13:00:00,82.36,82.36,82.15,82.26,149753.0,67.4722,67.4722,67.3002,67.3903,149753.0
2017-12-13 13:30:00,82.27,82.37,82.26,82.37,31462.0,67.3985,67.4804,67.3903,67.4804,31462.0
2017-12-13 14:00:00,82.37,82.83,82.37,82.83,80061.0,67.4804,67.8572,67.4804,67.8572,80061.0
2017-12-13 14:30:00,82.8,82.91,82.77,82.87,88160.0,67.8327,67.9228,67.8081,67.89,88160.0
2017-12-13 15:00:00,82.87,82.94,82.86,82.93,143217.0,67.89,67.9474,67.8818,67.9392,143217.0
2017-12-13 15:30:00,82.93,82.95,82.6,82.69,302200.0,67.9392,67.9556,67.6688,67.7426,302200.0
2017-12-14 09:30:00,81.6,82.18,81.5,81.74,168001.0,66.8496,67.3247,66.7677,66.9643,168001.0
2017-12-14 10:00:00,81.76,82.25,81.21,82.19,218143.0,66.9807,67.3821,66.5301,67.3329,218143.0
2017-12-14 10:30:00,82.19,82.49,82.08,82.17,74613.0,67.3329,67.5787,67.2428,67.3165,74613.0
2017-12-14 11:00:00,82.16,82.19,81.55,81.57,131064.0,67.3084,67.3329,66.8086,66.825,131064.0
2017-12-14 11:30:00,81.57,81.62,81.19,81.22,241514.0,66.825,66.866,66.5137,66.5383,241514.0
2017-12-14 12:00:00,81.23,81.3,81.1,81.2,206703.0,66.5465,66.6038,66.44,66.5219,206703.0
2017-12-14 12:30:00,81.18,81.24,81.1,81.16,86120.0,66.5055,66.5547,66.44,66.4891,86120.0
2017-12-14 13:00:00,81.17,81.38,81.16,81.35,92132.0,66.4973,66.6694,66.4891,66.6448,92132.0
2017-12-14 13:30:00,81.34,81.37,81.01,81.01,126952.0,66.6366,66.6612,66.3662,66.3662,126952.0
2017-12-14 14:00:00,81.04,81.21,80.82,80.9,204290.0,66.3908,66.5301,66.2106,66.2761,204290.0
2017-12-14 14:30:00,80.88,81.01,80.77,80.98,185945.0,66.2597,66.3662,66.1696,66.3417,185945.0
2017-12-14 15:00:00,80.99,81.03,80.71,80.75,206652.0,66.3499,66.3826,66.1205,66.1532,206652.0
2017-12-14 15:30:00,80.75,80.79,80.64,80.7,345975.0,66.1532,66.186,66.0631,66.1123,345975.0
2017-12-15 09:30:00,80.9,81.32,80.29,80.42,558296.0,66.2761,66.6202,65.7764,65.8829,558296.0
2017-12-15 10:00:00,80.41,80.56,80.05,80.52,213644.0,65.8747,65.9976,65.5798,65.9648,213644.0
2017-12-15 10:30:00,80.51,80.56,80.41,80.47,208144.0,65.9566,65.9976,65.8747,65.9238,208144.0
2017-12-15 11:00:00,80.46,80.8,80.36,80.78,231040.0,65.9157,66.1942,65.8337,66.1778,231040.0
2017-12-15 11:30:00,80.8,81.06,80.75,80.8,137880.0,66.1942,66.4072,66.1532,66.1942,137880.0
2017-12-15 12:00:00,80.81,80.82,80.59,80.67,134161.0,66.2024,66.2106,66.0222,66.0877,134161.0
2017-12-15 12:30:00,80.66,80.92,80.55,80.88,137892.0,66.0795,66.2925,65.9894,66.2597,137892.0
2017-12-15 13:00:00,80.88,81.07,80.81,81.07,95587.0,66.2597,66.4154,66.2024,66.4154,95587.0
2017-12-15 13:30:00,81.07,81.37,81.0,81.33,89922.0,66.4154,66.6612,66.358,66.6284,89922.0
2017-12-15 14:00:00,81.33,81.42,81.25,81.37,82605.0,66.6284,66.7021,66.5629,66.6612,82605.0
2017-12-15 14:30:00,81.35,81.52,81.28,81.33,103113.0,66.6448,66.784,66.5874,66.6284,103113.0
2017-12-15 15:00:00,81.33,81.6,81.28,81.47,129371.0,66.6284,66.8496,66.5874,66.7431,129371.0
2017-12-15 15:30:00,81.46,81.55,81.25,81.3,495208.0,66.7349,66.8086,66.5629,66.6038,495208.0
2017-12-18 09:30:00,81.48,82.2,81.48,81.81,145869.0,66.7513,67.3411,66.7513,67.0216,145869.0
2017-12-18 10:00:00,81.84,82.42,81.7,82.42,136216.0,67.0462,67.5214,66.9315,67.5214,136216.0
2017-12-18 10:30:00,82.43,83.03,82.4,82.86,142680.0,67.5296,68.0211,67.505,67.8818,142680.0
2017-12-18 11:00:00,82.85,82.85,82.47,82.71,78769.0,67.8736,67.8736,67.5623,67.7589,78769.0
2017-12-18 11:30:00,82.7,83.03,82.56,82.96,98059.0,67.7507,68.0211,67.6361,67.9637,98059.0
2017-12-18 12:00:00,82.94,82.99,82.74,82.78,62322.0,67.9474,67.9883,67.7835,67.8163,62322.0
2017-12-18 12:30:00,82.81,82.81,82.54,82.72,76730.0,67.8409,67.8409,67.6197,67.7671,76730.0
2017-12-18 13:00:00,82.73,82.83,82.66,82.77,82926.0,67.7753,67.8572,67.718,67.8081,82926.0
2017-12-18 13:30:00,82.76,82.82,82.68,82.76,73570.0,67.7999,67.8491,67.7344,67.7999,73570.0
2017-12-18 14:00:00,82.77,82.78,82.61,82.62,80376.0,67.8081,67.8163,67.677,67.6852,80376.0
2017-12-18 14:30:00,82.63,82.86,82.63,82.83,119788.0,67.6934,67.8818,67.6934,67.8572,119788.0
2017-12-18 15:00:00,82.83,82.9,82.76,82.85,171921.0,67.8572,67.9146,67.7999,67.8736,171921.0
2017-12-18 15:30:00,82.84,82.86,82.67,82.84,354844.0,67.8654,67.8818,67.7262,67.8654,354844.0
2017-12-19 09:30:00,82.67,82.86,81.91,81.94,167484.0,67.7262,67.8818,67.1035,67.1281,167484.0
2017-12-19 10:00:00,81.95,82.22,81.9,82.04,103610.0,67.1363,67.3575,67.0954,67.21,103610.0
2017-12-19 10:30:00,82.04,82.22,81.65,81.93,113374.0,67.21,67.3575,66.8905,67.1199,113374.0
2017-12-19 11:00:00,81.93,82.0,81.73,81.82,132892.0,67.1199,67.1773,66.9561,67.0298,132892.0
2017-12-19 11:30:00,81.83,81.97,81.72,81.86,82721.0,67.038,67.1527,66.9479,67.0626,82721.0
2017-12-19 12:00:00,81.84,81.95,81.65,81.91,74691.0,67.0462,67.1363,66.8905,67.1035,74691.0
2017-12-19 12:30:00,81.91,81.95,81.75,81.82,80564.0,67.1035,67.1363,66.9725,67.0298,80564.0
2017-12-19 13:00:00,81.81,81.83,81.68,81.7,91465.0,67.0216,67.038,66.9151,66.9315,91465.0
2017-12-19 13:30:00,81.67,81.78,81.58,81.76,92312.0,66.9069,66.997,66.8332,66.9807,92312.0
2017-12-19 14:00:00,81.75,81.82,81.57,81.69,114511.0,66.9725,67.0298,66.825,66.9233,114511.0
2017-12-19 14:30:00,81.69,81.86,81.5,81.72,133060.0,66.9233,67.0626,66.7677,66.9479,133060.0
2017-12-19 15:00:00,81.72,81.72,81.51,81.53,85530.0,66.9479,66.9479,66.7759,66.7922,85530.0
2017-12-19 15:30:00,81.52,81.58,81.38,81.43,355811.0,66.784,66.8332,66.6694,66.7103,355811.0
2017-12-20 09:30:00,81.66,81.75,80.87,81.36,100464.0,66.8987,66.9725,66.2515,66.653,100464.0
2017-12-20 10:00:00,81.36,81.57,81.06,81.08,93241.0,66.653,66.825,66.4072,66.4236,93241.0
2017-12-20 10:30:00,81.14,81.36,80.97,81.34,45975.0,66.4727,66.653,66.3335,66.6366,45975.0
2017-12-20 11:00:00,81.35,81.44,81.0,81.12,49505.0,66.6448,66.7185,66.358,66.4564,49505.0
2017-12-20 11:30:00,81.12,81.19,80.95,81.0,57719.0,66.4564,66.5137,66.3171,66.358,57719.0
2017-12-20 12:00:00,81.02,81.38,81.02,81.31,34325.0,66.3744,66.6694,66.3744,66.612,34325.0
2017-12-20 12:30:00,81.31,81.38,81.18,81.31,33583.0,66.612,66.6694,66.5055,66.612,33583.0
2017-12-20 13:00:00,81.32,81.47,81.15,81.45,37997.0,66.6202,66.7431,66.4809,66.7267,37997.0
2017-12-20 13:30:00,81.45,81.45,81.28,81.39,25777.0,66.7267,66.7267,66.5874,66.6775,25777.0
2017-12-20 14:00:00,81.42,81.44,81.26,81.28,33168.0,66.7021,66.7185,66.571,66.5874,33168.0
2017-12-20 14:30:00,81.28,81.42,81.26,81.35,39469.0,66.5874,66.7021,66.571,66.6448,39469.0
2017-12-20 15:00:00,81.36,81.38,81.26,81.36,63199.0,66.653,66.6694,66.571,66.653,63199.0
2017-12-20 15:30:00,81.36,81.43,81.28,81.32,210605.0,66.653,66.7103,66.5874,66.6202,210605.0
2017-12-21 09:30:00,81.58,81.92,81.48,81.87,97262.0,66.8332,67.1117,66.7513,67.0708,97262.0
2017-12-21 10:00:00,81.87,82.11,81.38,81.47,124215.0,67.0708,67.2674,66.6694,66.7431,124215.0
2017-12-21 10:30:00,81.48,81.58,81.37,81.46,54155.0,66.7513,66.8332,66.6612,66.7349,54155.0
2017-12-21 11:00:00,81.45,81.79,81.42,81.74,51645.0,66.7267,67.0052,66.7021,66.9643,51645.0
2017-12-21 11:30:00,81.73,81.77,81.56,81.62,42713.0,66.9561,66.9889,66.8168,66.866,42713.0
2017-12-21 12:00:00,81.64,81.68,81.56,81.59,31347.0,66.8824,66.9151,66.8168,66.8414,31347.0
2017-12-21 12:30:00,81.6,81.71,81.49,81.71,40864.0,66.8496,66.9397,66.7595,66.9397,40864.0
2017-12-21 13:00:00,81.69,81.78,81.63,81.69,39792.0,66.9233,66.997,66.8742,66.9233,39792.0
2017-12-21 13:30:00,81.67,81.67,81.54,81.57,32546.0,66.9069,66.9069,66.8004,66.825,32546.0
2017-12-21 14:00:00,81.58,81.59,81.42,81.47,45469.0,66.8332,66.8414,66.7021,66.7431,45469.0
2017-12-21 14:30:00,81.5,81.5,81.34,81.42,36996.0,66.7677,66.7677,66.6366,66.7021,36996.0
2017-12-21 15:00:00,81.43,81.44,81.23,81.36,50602.0,66.7103,66.7185,66.5465,66.653,50602.0
2017-12-21 15:30:00,81.37,81.4,81.11,81.17,138953.0,66.6612,66.6857,66.4482,66.4973,138953.0
2017-12-22 09:30:00,81.31,81.35,81.06,81.26,76320.0,66.612,66.6448,66.4072,66.571,76320.0
2017-12-22 10:00:00,81.29,81.34,80.98,81.1,49685.0,66.5956,66.6366,66.3417,66.44,49685.0
2017-12-22 10:30:00,81.12,81.15,80.9,81.01,69218.0,66.4564,66.4809,66.2761,66.3662,69218.0
2017-12-22 11:00:00,81.01,81.03,80.87,80.96,40981.0,66.3662,66.3826,66.2515,66.3253,40981.0
2017-12-22 11:30:00,80.95,81.04,80.77,80.78,63132.0,66.3171,66.3908,66.1696,66.1778,63132.0
2017-12-22 12:00:00,80.77,80.88,80.6,80.77,140278.0,66.1696,66.2597,66.0304,66.1696,140278.0
2017-12-22 12:30:00,80.77,80.81,80.74,80.8,63050.0,66.1696,66.2024,66.145,66.1942,63050.0
2017-12-22 13:00:00,80.81,80.81,80.7,80.72,59924.0,66.2024,66.2024,66.1123,66.1287,59924.0
2017-12-22 13:30:00,80.7,80.82,80.61,80.75,107608.0,66.1123,66.2106,66.0385,66.1532,107608.0
2017-12-22 14:00:00,80.75,80.86,80.68,80.71,100734.0,66.1532,66.2434,66.0959,66.1205,100734.0
2017-12-22 14:30:00,80.71,80.89,80.66,80.83,105719.0,66.1205,66.2679,66.0795,66.2188,105719.0
2017-12-22 15:00:00,80.82,80.83,80.64,80.65,155416.0,66.2106,66.2188,66.0631,66.0713,155416.0
2017-12-22 15:30:00,80.65,80.69,80.56,80.63,511953.0,66.0713,66.1041,65.9976,66.0549,511953.0
2017-12-26 09:30:00,80.59,81.23,80.58,81.04,118210.0,66.0222,66.5465,66.014,66.3908,118210.0
2017-12-26 10:00:00,81.05,81.44,80.96,81.34,124618.0,66.399,66.7185,66.3253,66.6366,124618.0
2017-12-26 10:30:00,81.32,81.36,81.09,81.22,46745.0,66.6202,66.653,66.4318,66.5383,46745.0
2017-12-26 11:00:00,81.23,81.43,81.23,81.33,89382.0,66.5465,66.7103,66.5465,66.6284,89382.0
2017-12-26 11:30:00,81.35,81.59,81.35,81.57,30436.0,66.6448,66.8414,66.6448,66.825,30436.0
2017-12-26 12:00:00,81.55,81.61,81.5,81.57,38661.0,66.8086,66.8578,66.7677,66.825,38661.0
2017-12-26 12:30:00,81.59,81.63,81.49,81.57,21816.0,66.8414,66.8742,66.7595,66.825,21816.0
2017-12-26 13:00:00,81.57,81.64,81.54,81.58,25532.0,66.825,66.8824,66.8004,66.8332,25532.0
2017-12-26 13:30:00,81.57,81.58,81.5,81.58,23640.0,66.825,66.8332,66.7677,66.8332,23640.0
2017-12-26 14:00:00,81.58,81.67,81.39,81.48,62797.0,66.8332,66.9069,66.6775,66.7513,62797.0
2017-12-26 14:30:00,81.48,81.52,81.46,81.49,39833.0,66.7513,66.784,66.7349,66.7595,39833.0
2017-12-26 15:00:00,81.51,81.65,81.5,81.63,73498.0,66.7759,66.8905,66.7677,66.8742,73498.0
2017-12-26 15:30:00,81.62,81.75,81.58,81.71,179716.0,66.866,66.9725,66.8332,66.9397,179716.0
2017-12-27 09:30:00,81.98,82.43,81.76,82.34,48380.0,67.1609,67.5296,66.9807,67.4558,48380.0
2017-12-27 10:00:00,82.33,82.34,81.9,82.04,45625.0,67.4476,67.4558,67.0954,67.21,45625.0
2017-12-27 10:30:00,82.05,82.09,81.73,81.73,34071.0,67.2182,67.251,66.9561,66.9561,34071.0
2017-12-27 11:00:00,81.73,81.89,81.61,81.81,22756.0,66.9561,67.0872,66.8578,67.0216,22756.0
2017-12-27 11:30:00,81.79,81.86,81.72,81.83,19543.0,67.0052,67.0626,66.9479,67.038,19543.0
2017-12-27 12:00:00,81.83,81.86,81.54,81.63,19690.0,67.038,67.0626,66.8004,66.8742,19690.0
2017-12-27 12:30:00,81.63,81.73,81.56,81.59,35942.0,66.8742,66.9561,66.8168,66.8414,35942.0
2017-12-27 13:00:00,81.6,81.6,81.51,81.53,29100.0,66.8496,66.8496,66.7759,66.7922,29100.0
2017-12-27 13:30:00,81.53,81.65,81.5,81.52,21862.0,66.7922,66.8905,66.7677,66.784,21862.0
2017-12-27 14:00:00,81.5,81.62,81.48,81.57,19248.0,66.7677,66.866,66.7513,66.825,19248.0
2017-12-27 14:30:00,81.59,81.62,81.44,81.44,28987.0,66.8414,66.866,66.7185,66.7185,28987.0
2017-12-27 15:00:00,81.45,81.48,81.37,81.37,44098.0,66.7267,66.7513,66.6612,66.6612,44098.0
2017-12-27 15:30:00,81.36,81.47,81.36,81.47,148104.0,66.653,66.7431,66.653,66.7431,148104.0
2017-12-28 09:30:00,81.5,82.11,81.3,82.01,68429.0,66.7677,67.2674,66.6038,67.1855,68429.0
2017-12-28 10:00:00,82.01,82.03,81.4,81.57,58933.0,67.1855,67.2019,66.6857,66.825,58933.0
2017-12-28 10:30:00,81.61,81.93,81.41,81.93,20876.0,66.8578,67.1199,66.6939,67.1199,20876.0
2017-12-28 11:00:00,81.91,81.91,81.63,81.83,22652.0,67.1035,67.1035,66.8742,67.038,22652.0
2017-12-28 11:30:00,81.83,81.86,81.69,81.74,20218.0,67.038,67.0626,66.9233,66.9643,20218.0
2017-12-28 12:00:00,81.76,81.77,81.62,81.63,17030.0,66.9807,66.9889,66.866,66.8742,17030.0
2017-12-28 12:30:00,81.61,81.7,81.51,81.51,25816.0,66.8578,66.9315,66.7759,66.7759,25816.0
2017-12-28 13:00:00,81.53,81.64,81.46,81.53,19940.0,66.7922,66.8824,66.7349,66.7922,19940.0
2017-12-28 13:30:00,81.53,81.62,81.46,81.6,12826.0,66.7922,66.866,66.7349,66.8496,12826.0
2017-12-28 14:00:00,81.57,81.61,81.4,81.4,22508.0,66.825,66.8578,66.6857,66.6857,22508.0
2017-12-28 14:30:00,81.42,81.5,81.31,81.43,56026.0,66.7021,66.7677,66.612,66.7103,56026.0
2017-12-28 15:00:00,81.43,81.49,81.39,81.45,60739.0,66.7103,66.7595,66.6775,66.7267,60739.0
2017-12-28 15:30:00,81.46,81.58,81.41,81.54,120928.0,66.7349,66.8332,66.6939,66.8004,120928.0
2017-12-29 09:30:00,81.63,81.71,81.36,81.49,88042.0,66.8742,66.9397,66.653,66.7595,88042.0
2017-12-29 10:00:00,81.48,81.63,81.38,81.61,18946.0,66.7513,66.8742,66.6694,66.8578,18946.0
2017-12-29 10:30:00,81.63,81.74,81.52,81.7,27216.0,66.8742,66.9643,66.784,66.9315,27216.0
2017-12-29 11:00:00,81.71,81.71,81.54,81.62,16390.0,66.9397,66.9397,66.8004,66.866,16390.0
2017-12-29 11:30:00,81.61,81.66,81.41,81.47,20218.0,66.8578,66.8987,66.6939,66.7431,20218.0
2017-12-29 12:00:00,81.48,81.51,81.31,81.31,18783.0,66.7513,66.7759,66.612,66.612,18783.0
2017-12-29 12:30:00,81.3,81.44,81.27,81.37,20588.0,66.6038,66.7185,66.5792,66.6612,20588.0
2017-12-29 13:00:00,81.41,81.41,81.33,81.36,8521.0,66.6939,66.6939,66.6284,66.653,8521.0
2017-12-29 13:30:00,81.36,81.4,81.17,81.2,15826.0,66.653,66.6857,66.4973,66.5219,15826.0
2017-12-29 14:00:00,81.19,81.4,81.19,81.31,23343.0,66.5137,66.6857,66.5137,66.612,23343.0
2017-12-29 14:30:00,81.31,81.39,81.29,81.35,12166.0,66.612,66.6775,66.5956,66.6448,12166.0
2017-12-29 15:00:00,81.31,81.4,81.31,81.36,25963.0,66.612,66.6857,66.612,66.653,25963.0
2017-12-29 15:30:00,81.36,81.36,81.08,81.09,113203.0,66.653,66.653,66.4236,66.4318,113203.0
2018-01-02 09:30:00,81.12,81.12,80.21,80.36,133607.0,66.4564,66.4564,65.7108,65.8337,133607.0
2018-01-02 10:00:00,80.3,80.84,80.3,80.79,139837.0,65.7846,66.227,65.7846,66.186,139837.0
2018-01-02 10:30:00,80.78,80.85,80.59,80.65,61593.0,66.1778,66.2352,66.0222,66.0713,61593.0
2018-01-02 11:00:00,80.64,80.7,80.52,80.58,43521.0,66.0631,66.1123,65.9648,66.014,43521.0
2018-01-02 11:30:00,80.56,80.73,80.45,80.67,71381.0,65.9976,66.1369,65.9075,66.0877,71381.0
2018-01-02 12:00:00,80.7,80.76,80.54,80.55,57800.0,66.1123,66.1614,65.9812,65.9894,57800.0
2018-01-02 12:30:00,80.56,80.77,80.54,80.76,45003.0,65.9976,66.1696,65.9812,66.1614,45003.0
2018-01-02 13:00:00,80.76,80.83,80.67,80.71,154524.0,66.1614,66.2188,66.0877,66.1205,154524.0
2018-01-02 13:30:00,80.71,80.76,80.43,80.52,71879.0,66.1205,66.1614,65.8911,65.9648,71879.0
2018-01-02 14:00:00,80.53,80.65,80.51,80.62,71248.0,65.973,66.0713,65.9566,66.0467,71248.0
2018-01-02 14:30:00,80.63,80.67,80.47,80.54,63917.0,66.0549,66.0877,65.9238,65.9812,63917.0
2018-01-02 15:00:00,80.55,80.74,80.52,80.74,59681.0,65.9894,66.145,65.9648,66.145,59681.0
2018-01-02 15:30:00,80.74,80.77,80.61,80.64,174613.0,66.145,66.1696,66.0385,66.0631,174613.0
2018-01-03 09:30:00,80.6,80.98,80.05,80.61,110281.0,66.0304,66.3417,65.5798,66.0385,110281.0
2018-01-03 10:00:00,80.64,80.69,79.44,79.7,264852.0,66.0631,66.1041,65.08,65.293,264852.0
2018-01-03 10:30:00,79.7,79.83,79.27,79.37,80005.0,65.293,65.3995,64.9408,65.0227,80005.0
2018-01-03 11:00:00,79.37,79.85,79.36,79.72,127832.0,65.0227,65.4159,65.0145,65.3094,127832.0
2018-01-03 11:30:00,79.68,79.75,79.31,79.36,92681.0,65.2767,65.334,64.9735,65.0145,92681.0
2018-01-03 12:00:00,79.39,79.52,79.32,79.45,124633.0,65.0391,65.1456,64.9817,65.0882,124633.0
2018-01-03 12:30:00,79.45,79.66,79.3,79.65,116078.0,65.0882,65.2603,64.9653,65.2521,116078.0
2018-01-03 13:00:00,79.65,79.74,79.51,79.54,75092.0,65.2521,65.3258,65.1374,65.162,75092.0
2018-01-03 13:30:00,79.54,79.64,79.45,79.6,98503.0,65.162,65.2439,65.0882,65.2111,98503.0
2018-01-03 14:00:00,79.59,79.69,79.48,79.64,77485.0,65.2029,65.2848,65.1128,65.2439,77485.0
2018-01-03 14:30:00,79.66,79.78,79.55,79.74,120227.0,65.2603,65.3586,65.1702,65.3258,120227.0
2018-01-03 15:00:00,79.74,79.88,79.69,79.73,120632.0,65.3258,65.4405,65.2848,65.3176,120632.0
2018-01-03 15:30:00,79.73,79.82,79.65,79.7,239169.0,65.3176,65.3913,65.2521,65.293,239169.0
2018-01-04 09:30:00,79.74,79.99,79.47,79.98,158886.0,65.3258,65.5306,65.1046,65.5224,158886.0
2018-01-04 10:00:00,79.99,80.42,79.98,80.32,136045.0,65.5306,65.8829,65.5224,65.801,136045.0
2018-01-04 10:30:00,80.34,80.79,80.31,80.46,116023.0,65.8173,66.186,65.7928,65.9157,116023.0
2018-01-04 11:00:00,80.52,80.74,80.43,80.47,95721.0,65.9648,66.145,65.8911,65.9238,95721.0
2018-01-04 11:30:00,80.47,80.5,80.28,80.33,63217.0,65.9238,65.9484,65.7682,65.8092,63217.0
2018-01-04 12:00:00,80.29,80.62,80.29,80.58,86857.0,65.7764,66.0467,65.7764,66.014,86857.0
2018-01-04 12:30:00,80.58,80.6,80.39,80.54,102014.0,66.014,66.0304,65.8583,65.9812,102014.0
2018-01-04 13:00:00,80.52,80.59,80.39,80.48,82143.0,65.9648,66.0222,65.8583,65.932,82143.0
2018-01-04 13:30:00,80.47,80.54,80.43,80.53,68349.0,65.9238,65.9812,65.8911,65.973,68349.0
2018-01-04 14:00:00,80.52,80.52,80.34,80.35,57872.0,65.9648,65.9648,65.8173,65.8255,57872.0
2018-01-04 14:30:00,80.32,80.34,80.24,80.29,79531.0,65.801,65.8173,65.7354,65.7764,79531.0
2018-01-04 15:00:00,80.29,80.3,80.13,80.17,126469.0,65.7764,65.7846,65.6453,65.6781,126469.0
2018-01-04 15:30:00,80.17,80.25,80.06,80.22,302606.0,65.6781,65.7436,65.588,65.719,302606.0
2018-01-05 09:30:00,80.7,80.8,80.17,80.23,127975.0,66.1123,66.1942,65.6781,65.7272,127975.0
2018-01-05 10:00:00,80.32,80.65,80.23,80.52,115494.0,65.801,66.0713,65.7272,65.9648,115494.0
2018-01-05 10:30:00,80.54,80.82,80.52,80.8,52549.0,65.9812,66.2106,65.9648,66.1942,52549.0
2018-01-05 11:00:00,80.79,80.91,80.73,80.79,145991.0,66.186,66.2843,66.1369,66.186,145991.0
2018-01-05 11:30:00,80.78,80.8,80.59,80.62,41459.0,66.1778,66.1942,66.0222,66.0467,41459.0
2018-01-05 12:00:00,80.62,80.84,80.59,80.79,39671.0,66.0467,66.227,66.0222,66.186,39671.0
2018-01-05 12:30:00,80.8,80.82,80.63,80.66,33866.0,66.1942,66.2106,66.0549,66.0795,33866.0
2018-01-05 13:00:00,80.67,80.83,80.67,80.73,31688.0,66.0877,66.2188,66.0877,66.1369,31688.0
2018-01-05 13:30:00,80.72,80.8,80.63,80.7,34991.0,66.1287,66.1942,66.0549,66.1123,34991.0
2018-01-05 14:00:00,80.7,80.83,80.62,80.83,39477.0,66.1123,66.2188,66.0467,66.2188,39477.0
2018-01-05 14:30:00,80.82,80.87,80.77,80.82,53353.0,66.2106,66.2515,66.1696,66.2106,53353.0
2018-01-05 15:00:00,80.82,80.82,80.56,80.69,74376.0,66.2106,66.2106,65.9976,66.1041,74376.0
2018-01-05 15:30:00,80.69,80.89,80.67,80.82,293501.0,66.1041,66.2679,66.0877,66.2106,293501.0
2018-01-08 09:30:00,80.9,81.64,80.83,81.4,161464.0,66.2761,66.8824,66.2188,66.6857,161464.0
2018-01-08 10:00:00,81.37,81.8,81.36,81.47,62677.0,66.6612,67.0134,66.653,66.7431,62677.0
2018-01-08 10:30:00,81.49,81.57,81.19,81.25,51729.0,66.7595,66.825,66.5137,66.5629,51729.0
2018-01-08 11:00:00,81.24,81.5,81.16,81.5,53791.0,66.5547,66.7677,66.4891,66.7677,53791.0
2018-01-08 11:30:00,81.52,81.66,81.51,81.56,51887.0,66.784,66.8987,66.7759,66.8168,51887.0
2018-01-08 12:00:00,81.57,81.76,81.5,81.75,60559.0,66.825,66.9807,66.7677,66.9725,60559.0
2018-01-08 12:30:00,81.75,81.85,81.74,81.8,41529.0,66.9725,67.0544,66.9643,67.0134,41529.0
2018-01-08 13:00:00,81.81,81.94,81.8,81.88,42763.0,67.0216,67.1281,67.0134,67.079,42763.0
2018-01-08 13:30:00,81.87,81.97,81.85,81.95,44998.0,67.0708,67.1527,67.0544,67.1363,44998.0
2018-01-08 14:00:00,81.94,81.96,81.83,81.85,59919.0,67.1281,67.1445,67.038,67.0544,59919.0
2018-01-08 14:30:00,81.83,81.88,81.72,81.85,67017.0,67.038,67.079,66.9479,67.0544,67017.0
2018-01-08 15:00:00,81.85,81.88,81.79,81.8,41259.0,67.0544,67.079,67.0052,67.0134,41259.0
2018-01-08 15:30:00,81.8,81.88,81.7,81.73,249065.0,67.0134,67.079,66.9315,66.9561,249065.0
2018-01-09 09:30:00,81.7,82.37,81.61,81.91,151033.0,66.9315,67.4804,66.8578,67.1035,151033.0
2018-01-09 10:00:00,81.92,82.4,81.87,82.38,92033.0,67.1117,67.505,67.0708,67.4886,92033.0
2018-01-09 10:30:00,82.39,82.51,82.12,82.38,121129.0,67.4968,67.5951,67.2756,67.4886,121129.0
2018-01-09 11:00:00,82.36,82.39,82.18,82.34,84486.0,67.4722,67.4968,67.3247,67.4558,84486.0
2018-01-09 11:30:00,82.34,82.35,82.11,82.16,60898.0,67.4558,67.464,67.2674,67.3084,60898.0
2018-01-09 12:00:00,82.16,82.19,82.01,82.12,69762.0,67.3084,67.3329,67.1855,67.2756,69762.0
2018-01-09 12:30:00,82.12,82.32,82.1,82.25,59615.0,67.2756,67.4394,67.2592,67.3821,59615.0
2018-01-09 13:00:00,82.26,82.34,82.13,82.33,86948.0,67.3903,67.4558,67.2838,67.4476,86948.0
2018-01-09 13:30:00,82.31,82.42,82.26,82.36,60890.0,67.4312,67.5214,67.3903,67.4722,60890.0
2018-01-09 14:00:00,82.36,82.43,82.19,82.2,65610.0,67.4722,67.5296,67.3329,67.3411,65610.0
2018-01-09 14:30:00,82.2,82.38,82.19,82.36,63738.0,67.3411,67.4886,67.3329,67.4722,63738.0
2018-01-09 15:00:00,82.35,82.37,82.24,82.28,86783.0,67.464,67.4804,67.3739,67.4067,86783.0
2018-01-09 15:30:00,82.28,82.32,82.18,82.27,245865.0,67.4067,67.4394,67.3247,67.3985,245865.0
2018-01-10 09:30:00,81.89,81.89,80.46,80.89,116438.0,67.0872,67.0872,65.9157,66.2679,116438.0
2018-01-10 10:00:00,80.91,81.12,80.63,81.04,108066.0,66.2843,66.4564,66.0549,66.3908,108066.0
2018-01-10 10:30:00,81.05,81.11,80.87,81.04,57065.0,66.399,66.4482,66.2515,66.3908,57065.0
2018-01-10 11:00:00,81.05,81.2,80.91,81.04,71702.0,66.399,66.5219,66.2843,66.3908,71702.0
2018-01-10 11:30:00,81.04,81.21,80.98,81.15,40982.0,66.3908,66.5301,66.3417,66.4809,40982.0
2018-01-10 12:00:00,81.15,81.36,81.07,81.33,30211.0,66.4809,66.653,66.4154,66.6284,30211.0
2018-01-10 12:30:00,81.31,81.44,81.29,81.43,43205.0,66.612,66.7185,66.5956,66.7103,43205.0
2018-01-10 13:00:00,81.43,81.49,81.32,81.39,37053.0,66.7103,66.7595,66.6202,66.6775,37053.0
2018-01-10 13:30:00,81.38,81.45,81.26,81.26,40488.0,66.6694,66.7267,66.571,66.571,40488.0
2018-01-10 14:00:00,81.26,81.26,80.96,80.99,100887.0,66.571,66.571,66.3253,66.3499,100887.0
2018-01-10 14:30:00,80.97,81.07,80.95,80.98,60527.0,66.3335,66.4154,66.3171,66.3417,60527.0
2018-01-10 15:00:00,80.97,81.05,80.93,81.02,73482.0,66.3335,66.399,66.3007,66.3744,73482.0
2018-01-10 15:30:00,81.0,81.1,80.96,80.99,187721.0,66.358,66.44,66.3253,66.3499,187721.0
2018-01-11 09:30:00,81.05,81.16,79.57,79.59,318690.0,66.399,66.4891,65.1865,65.2029,318690.0
2018-01-11 10:00:00,79.59,80.33,79.59,80.13,157675.0,65.2029,65.8092,65.2029,65.6453,157675.0
2018-01-11 10:30:00,80.16,80.25,79.91,80.04,127188.0,65.6699,65.7436,65.4651,65.5716,127188.0
2018-01-11 11:00:00,80.01,80.13,79.96,79.97,167812.0,65.547,65.6453,65.506,65.5142,167812.0
2018-01-11 11:30:00,79.97,80.02,79.96,79.98,127725.0,65.5142,65.5552,65.506,65.5224,127725.0
2018-01-11 12:00:00,79.98,80.63,79.98,80.55,66793.0,65.5224,66.0549,65.5224,65.9894,66793.0
2018-01-11 12:30:00,80.54,80.63,80.49,80.5,31726.0,65.9812,66.0549,65.9402,65.9484,31726.0
2018-01-11 13:00:00,80.49,80.7,80.48,80.55,81451.0,65.9402,66.1123,65.932,65.9894,81451.0
2018-01-11 13:30:00,80.54,80.54,80.11,80.12,68403.0,65.9812,65.9812,65.6289,65.6371,68403.0
2018-01-11 14:00:00,80.14,80.22,79.86,80.03,199188.0,65.6535,65.719,65.4241,65.5634,199188.0
2018-01-11 14:30:00,80.03,80.25,79.97,80.06,81104.0,65.5634,65.7436,65.5142,65.588,81104.0
2018-01-11 15:00:00,80.06,80.06,79.86,79.88,130975.0,65.588,65.588,65.4241,65.4405,130975.0
2018-01-11 15:30:00,79.89,80.0,79.82,79.95,265845.0,65.4487,65.5388,65.3913,65.4978,265845.0
2018-01-12 09:30:00,79.9,80.07,79.26,79.27,184003.0,65.4569,65.5962,64.9326,64.9408,184003.0
2018-01-12 10:00:00,79.26,79.57,79.26,79.52,85390.0,64.9326,65.1865,64.9326,65.1456,85390.0
2018-01-12 10:30:00,79.52,79.88,79.51,79.73,57691.0,65.1456,65.4405,65.1374,65.3176,57691.0
2018-01-12 11:00:00,79.74,79.86,79.61,79.79,69304.0,65.3258,65.4241,65.2193,65.3668,69304.0
2018-01-12 11:30:00,79.77,79.82,79.7,79.72,38458.0,65.3504,65.3913,65.293,65.3094,38458.0
2018-01-12 12:00:00,79.72,79.77,79.61,79.72,41518.0,65.3094,65.3504,65.2193,65.3094,41518.0
2018-01-12 12:30:00,79.73,79.8,79.67,79.73,62313.0,65.3176,65.375,65.2685,65.3176,62313.0
2018-01-12 13:00:00,79.74,79.81,79.7,79.79,34870.0,65.3258,65.3832,65.293,65.3668,34870.0
2018-01-12 13:30:00,79.8,79.92,79.78,79.83,44056.0,65.375,65.4733,65.3586,65.3995,44056.0
2018-01-12 14:00:00,79.81,79.86,79.73,79.84,49786.0,65.3832,65.4241,65.3176,65.4077,49786.0
2018-01-12 14:30:00,79.84,79.88,79.73,79.87,55521.0,65.4077,65.4405,65.3176,65.4323,55521.0
2018-01-12 15:00:00,79.89,79.92,79.83,79.89,63358.0,65.4487,65.4733,65.3995,65.4487,63358.0
2018-01-12 15:30:00,79.9,79.92,79.75,79.9,253282.0,65.4569,65.4733,65.334,65.4569,253282.0
2018-01-16 09:30:00,79.84,80.43,79.62,80.27,108700.0,65.4077,65.8911,65.2275,65.76,108700.0
2018-01-16 10:00:00,80.25,80.25,79.73,79.79,76815.0,65.7436,65.7436,65.3176,65.3668,76815.0
2018-01-16 10:30:00,79.78,79.78,79.01,79.17,344343.0,65.3586,65.3586,64.7278,64.8588,344343.0
2018-01-16 11:00:00,79.16,79.37,79.02,79.1,115621.0,64.8507,65.0227,64.736,64.8015,115621.0
2018-01-16 11:30:00,79.12,79.23,79.05,79.18,139601.0,64.8179,64.908,64.7605,64.867,139601.0
2018-01-16 12:00:00,79.19,79.38,79.13,79.14,70436.0,64.8752,65.0309,64.8261,64.8343,70436.0
2018-01-16 12:30:00,79.16,79.2,79.09,79.16,73794.0,64.8507,64.8834,64.7933,64.8507,73794.0
2018-01-16 13:00:00,79.16,79.23,79.1,79.16,97438.0,64.8507,64.908,64.8015,64.8507,97438.0
2018-01-16 13:30:00,79.15,79.17,79.01,79.06,54715.0,64.8425,64.8588,64.7278,64.7687,54715.0
2018-01-16 14:00:00,79.05,79.13,78.76,78.87,161102.0,64.7605,64.8261,64.523,64.6131,161102.0
2018-01-16 14:30:00,78.88,78.95,78.73,78.83,97925.0,64.6213,64.6786,64.4984,64.5803,97925.0
2018-01-16 15:00:00,78.85,78.95,78.69,78.7,139758.0,64.5967,64.6786,64.4656,64.4738,139758.0
2018-01-16 15:30:00,78.69,78.7,78.56,78.64,471401.0,64.4656,64.4738,64.3591,64.4246,471401.0
2018-01-17 09:30:00,79.21,79.87,79.05,79.47,193097.0,64.8916,65.4323,64.7605,65.1046,193097.0
2018-01-17 10:00:00,79.51,79.64,79.33,79.4,166709.0,65.1374,65.2439,64.9899,65.0473,166709.0
2018-01-17 10:30:00,79.4,79.59,79.36,79.37,114696.0,65.0473,65.2029,65.0145,65.0227,114696.0
2018-01-17 11:00:00,79.37,79.49,79.24,79.4,106838.0,65.0227,65.121,64.9162,65.0473,106838.0
2018-01-17 11:30:00,79.4,79.44,79.27,79.4,95540.0,65.0473,65.08,64.9408,65.0473,95540.0
2018-01-17 12:00:00,79.39,79.48,79.26,79.46,120574.0,65.0391,65.1128,64.9326,65.0964,120574.0
2018-01-17 12:30:00,79.46,79.9,79.37,79.89,154128.0,65.0964,65.4569,65.0227,65.4487,154128.0
2018-01-17 13:00:00,79.89,79.92,79.59,79.65,32338.0,65.4487,65.4733,65.2029,65.2521,32338.0
2018-01-17 13:30:00,79.65,79.66,79.52,79.6,46348.0,65.2521,65.2603,65.1456,65.2111,46348.0
2018-01-17 14:00:00,79.59,79.77,79.55,79.57,52634.0,65.2029,65.3504,65.1702,65.1865,52634.0
2018-01-17 14:30:00,79.55,79.57,79.34,79.39,100789.0,65.1702,65.1865,64.9981,65.0391,100789.0
2018-01-17 15:00:00,79.4,79.47,79.29,79.29,101558.0,65.0473,65.1046,64.9572,64.9572,101558.0
2018-01-17 15:30:00,79.29,79.29,79.09,79.25,286867.0,64.9572,64.9572,64.7933,64.9244,286867.0
2018-01-18 09:30:00,78.94,79.09,78.62,78.69,171443.0,64.6704,64.7933,64.4083,64.4656,171443.0
2018-01-18 10:00:00,78.69,78.83,78.36,78.44,174733.0,64.4656,64.5803,64.1953,64.2608,174733.0
2018-01-18 10:30:00,78.44,78.64,78.39,78.55,148335.0,64.2608,64.4246,64.2198,64.3509,148335.0
2018-01-18 11:00:00,78.55,78.57,78.37,78.41,76696.0,64.3509,64.3673,64.2035,64.2362,76696.0
2018-01-18 11:30:00,78.4,78.44,78.24,78.29,98311.0,64.228,64.2608,64.097,64.1379,98311.0
2018-01-18 12:00:00,78.29,78.58,78.22,78.58,426793.0,64.1379,64.3755,64.0806,64.3755,426793.0
2018-01-18 12:30:00,78.58,78.81,78.5,78.81,328152.0,64.3755,64.5639,64.31,64.5639,328152.0
2018-01-18 13:00:00,78.81,78.92,78.79,78.89,38293.0,64.5639,64.654,64.5475,64.6295,38293.0
2018-01-18 13:30:00,78.88,78.94,78.75,78.9,48175.0,64.6213,64.6704,64.5148,64.6377,48175.0
2018-01-18 14:00:00,78.89,79.23,78.87,79.11,51181.0,64.6295,64.908,64.6131,64.8097,51181.0
2018-01-18 14:30:00,79.14,79.19,79.03,79.12,80842.0,64.8343,64.8752,64.7442,64.8179,80842.0
2018-01-18 15:00:00,79.13,79.15,78.93,78.95,85415.0,64.8261,64.8425,64.6622,64.6786,85415.0
2018-01-18 15:30:00,78.95,78.96,78.72,78.87,294838.0,64.6786,64.6868,64.4902,64.6131,294838.0
2018-01-19 09:30:00,79.5,80.46,79.18,80.4,322698.0,65.1292,65.9157,64.867,65.8665,322698.0
2018-01-19 10:00:00,80.4,80.4,79.83,80.33,158397.0,65.8665,65.8665,65.3995,65.8092,158397.0
2018-01-19 10:30:00,80.33,80.69,80.21,80.34,171919.0,65.8092,66.1041,65.7108,65.8173,171919.0
2018-01-19 11:00:00,80.36,80.62,80.31,80.53,89537.0,65.8337,66.0467,65.7928,65.973,89537.0
2018-01-19 11:30:00,80.54,80.89,80.45,80.48,104833.0,65.9812,66.2679,65.9075,65.932,104833.0
2018-01-19 12:00:00,80.46,80.52,80.35,80.39,65430.0,65.9157,65.9648,65.8255,65.8583,65430.0
2018-01-19 12:30:00,80.41,80.69,80.32,80.65,79762.0,65.8747,66.1041,65.801,66.0713,79762.0
2018-01-19 13:00:00,80.65,80.87,80.6,80.69,117183.0,66.0713,66.2515,66.0304,66.1041,117183.0
2018-01-19 13:30:00,80.7,80.75,80.36,80.4,79675.0,66.1123,66.1532,65.8337,65.8665,79675.0
2018-01-19 14:00:00,80.44,80.58,80.4,80.52,70470.0,65.8993,66.014,65.8665,65.9648,70470.0
2018-01-19 14:30:00,80.52,80.53,80.31,80.39,123655.0,65.9648,65.973,65.7928,65.8583,123655.0
2018-01-19 15:00:00,80.39,80.43,80.24,80.34,115366.0,65.8583,65.8911,65.7354,65.8173,115366.0
2018-01-19 15:30:00,80.34,80.39,80.17,80.19,375640.0,65.8173,65.8583,65.6781,65.6945,375640.0
2018-01-22 09:30:00,80.29,80.96,80.11,80.83,83901.0,65.7764,66.3253,65.6289,66.2188,83901.0
2018-01-22 10:00:00,80.85,80.99,80.4,80.55,84334.0,66.2352,66.3499,65.8665,65.9894,84334.0
2018-01-22 10:30:00,80.56,80.78,80.35,80.35,75700.0,65.9976,66.1778,65.8255,65.8255,75700.0
2018-01-22 11:00:00,80.38,80.63,80.32,80.35,68481.0,65.8501,66.0549,65.801,65.8255,68481.0
2018-01-22 11:30:00,80.33,80.46,80.23,80.44,55049.0,65.8092,65.9157,65.7272,65.8993,55049.0
2018-01-22 12:00:00,80.44,80.7,80.3,80.68,37799.0,65.8993,66.1123,65.7846,66.0959,37799.0
2018-01-22 12:30:00,80.67,80.77,80.61,80.71,47836.0,66.0877,66.1696,66.0385,66.1205,47836.0
2018-01-22 13:00:00,80.71,80.72,80.55,80.66,44278.0,66.1205,66.1287,65.9894,66.0795,44278.0
2018-01-22 13:30:00,80.67,80.69,80.56,80.58,30063.0,66.0877,66.1041,65.9976,66.014,30063.0
2018-01-22 14:00:00,80.6,80.6,80.44,80.6,50993.0,66.0304,66.0304,65.8993,66.0304,50993.0
2018-01-22 14:30:00,80.59,80.69,80.55,80.6,43811.0,66.0222,66.1041,65.9894,66.0304,43811.0
2018-01-22 15:00:00,80.62,80.72,80.55,80.7,51526.0,66.0467,66.1287,65.9894,66.1123,51526.0
2018-01-22 15:30:00,80.68,80.92,80.66,80.88,236971.0,66.0959,66.2925,66.0795,66.2597,236971.0
2018-01-23 09:30:00,80.84,81.45,80.7,81.26,131545.0,66.227,66.7267,66.1123,66.571,131545.0
2018-01-23 10:00:00,81.26,81.36,80.97,81.09,60808.0,66.571,66.653,66.3335,66.4318,60808.0
2018-01-23 10:30:00,81.07,81.11,80.85,80.85,47170.0,66.4154,66.4482,66.2352,66.2352,47170.0
2018-01-23 11:00:00,80.89,81.11,80.76,81.07,71407.0,66.2679,66.4482,66.1614,66.4154,71407.0
2018-01-23 11:30:00,81.07,81.27,80.97,81.26,57664.0,66.4154,66.5792,66.3335,66.571,57664.0
2018-01-23 12:00:00,81.27,81.34,81.14,81.22,45882.0,66.5792,66.6366,66.4727,66.5383,45882.0
2018-01-23 12:30:00,81.22,81.22,81.09,81.2,32974.0,66.5383,66.5383,66.4318,66.5219,32974.0
2018-01-23 13:00:00,81.2,81.32,81.16,81.27,29811.0,66.5219,66.6202,66.4891,66.5792,29811.0
2018-01-23 13:30:00,81.26,81.45,81.16,81.38,42868.0,66.571,66.7267,66.4891,66.6694,42868.0
2018-01-23 14:00:00,81.38,81.49,81.21,81.22,88120.0,66.6694,66.7595,66.5301,66.5383,88120.0
2018-01-23 14:30:00,81.22,81.29,81.16,81.29,56440.0,66.5383,66.5956,66.4891,66.5956,56440.0
2018-01-23 15:00:00,81.29,81.3,81.09,81.14,84112.0,66.5956,66.6038,66.4318,66.4727,84112.0
2018-01-23 15:30:00,81.15,81.27,81.12,81.14,240608.0,66.4809,66.5792,66.4564,66.4727,240608.0
2018-01-24 09:30:00,81.45,81.51,80.85,80.96,167652.0,66.7267,66.7759,66.2352,66.3253,167652.0
2018-01-24 10:00:00,81.02,81.2,80.82,80.85,26451.0,66.3744,66.5219,66.2106,66.2352,26451.0
2018-01-24 10:30:00,80.86,80.97,80.7,80.7,31528.0,66.2434,66.3335,66.1123,66.1123,31528.0
2018-01-24 11:00:00,80.7,80.75,80.41,80.51,37664.0,66.1123,66.1532,65.8747,65.9566,37664.0
2018-01-24 11:30:00,80.46,80.66,80.41,80.5,86774.0,65.9157,66.0795,65.8747,65.9484,86774.0
2018-01-24 12:00:00,80.51,80.51,80.0,80.08,64756.0,65.9566,65.9566,65.5388,65.6043,64756.0
2018-01-24 12:30:00,80.06,80.13,79.92,79.95,36134.0,65.588,65.6453,65.4733,65.4978,36134.0
2018-01-24 13:00:00,79.9,80.06,79.8,80.04,23505.0,65.4569,65.588,65.375,65.5716,23505.0
2018-01-24 13:30:00,80.03,80.13,79.91,80.07,31480.0,65.5634,65.6453,65.4651,65.5962,31480.0
2018-01-24 14:00:00,80.09,80.12,79.89,79.99,56263.0,65.6125,65.6371,65.4487,65.5306,56263.0
2018-01-24 14:30:00,79.99,80.0,79.83,79.9,74887.0,65.5306,65.5388,65.3995,65.4569,74887.0
2018-01-24 15:00:00,79.9,79.9,79.66,79.69,109341.0,65.4569,65.4569,65.2603,65.2848,109341.0
2018-01-24 15:30:00,79.7,79.93,79.67,79.8,234756.0,65.293,65.4815,65.2685,65.375,234756.0
2018-01-25 09:30:00,79.99,80.39,79.95,80.06,104635.0,65.5306,65.8583,65.4978,65.588,104635.0
2018-01-25 10:00:00,80.04,80.45,80.03,80.25,75585.0,65.5716,65.9075,65.5634,65.7436,75585.0
2018-01-25 10:30:00,80.24,80.33,80.09,80.22,33668.0,65.7354,65.8092,65.6125,65.719,33668.0
2018-01-25 11:00:00,80.18,80.22,80.05,80.12,34082.0,65.6863,65.719,65.5798,65.6371,34082.0
2018-01-25 11:30:00,80.13,80.29,80.05,80.2,53077.0,65.6453,65.7764,65.5798,65.7027,53077.0
2018-01-25 12:00:00,80.18,80.29,79.98,80.29,37939.0,65.6863,65.7764,65.5224,65.7764,37939.0
2018-01-25 12:30:00,80.29,80.3,79.98,80.09,25479.0,65.7764,65.7846,65.5224,65.6125,25479.0
2018-01-25 13:00:00,80.07,80.07,79.85,79.88,36573.0,65.5962,65.5962,65.4159,65.4405,36573.0
2018-01-25 13:30:00,79.86,79.99,79.79,79.92,30994.0,65.4241,65.5306,65.3668,65.4733,30994.0
2018-01-25 14:00:00,79.93,79.97,79.69,79.74,43370.0,65.4815,65.5142,65.2848,65.3258,43370.0
2018-01-25 14:30:00,79.73,79.74,79.56,79.65,42177.0,65.3176,65.3258,65.1783,65.2521,42177.0
2018-01-25 15:00:00,79.63,79.76,79.57,79.74,58268.0,65.2357,65.3422,65.1865,65.3258,58268.0
2018-01-25 15:30:00,79.74,79.89,79.63,79.81,156782.0,65.3258,65.4487,65.2357,65.3832,156782.0
2018-01-26 09:30:00,80.0,80.0,79.33,79.35,83618.0,65.5388,65.5388,64.9899,65.0063,83618.0
2018-01-26 10:00:00,79.32,79.6,79.07,79.56,184749.0,64.9817,65.2111,64.7769,65.1783,184749.0
2018-01-26 10:30:00,79.55,79.97,79.48,79.75,163261.0,65.1702,65.5142,65.1128,65.334,163261.0
2018-01-26 11:00:00,79.73,79.9,79.62,79.74,96077.0,65.3176,65.4569,65.2275,65.3258,96077.0
2018-01-26 11:30:00,79.73,79.85,79.56,79.64,68560.0,65.3176,65.4159,65.1783,65.2439,68560.0
2018-01-26 12:00:00,79.63,79.74,79.52,79.7,72198.0,65.2357,65.3258,65.1456,65.293,72198.0
2018-01-26 12:30:00,79.72,79.91,79.68,79.9,31658.0,65.3094,65.4651,65.2767,65.4569,31658.0
2018-01-26 13:00:00,79.9,79.95,79.78,79.84,46755.0,65.4569,65.4978,65.3586,65.4077,46755.0
2018-01-26 13:30:00,79.83,79.89,79.76,79.78,54333.0,65.3995,65.4487,65.3422,65.3586,54333.0
2018-01-26 14:00:00,79.78,79.8,79.67,79.71,29710.0,65.3586,65.375,65.2685,65.3012,29710.0
2018-01-26 14:30:00,79.73,79.81,79.71,79.71,22005.0,65.3176,65.3832,65.3012,65.3012,22005.0
2018-01-26 15:00:00,79.71,79.88,79.69,79.81,42108.0,65.3012,65.4405,65.2848,65.3832,42108.0
2018-01-26 15:30:00,79.8,80.18,79.77,80.17,164883.0,65.375,65.6863,65.3504,65.6781,164883.0
2018-01-29 09:30:00,79.86,80.09,79.65,79.79,223370.0,65.4241,65.6125,65.2521,65.3668,223370.0
2018-01-29 10:00:00,79.77,79.95,79.39,79.53,192736.0,65.3504,65.4978,65.0391,65.1538,192736.0
2018-01-29 10:30:00,79.55,79.58,79.18,79.53,81597.0,65.1702,65.1947,64.867,65.1538,81597.0
2018-01-29 11:00:00,79.56,79.63,79.5,79.58,55074.0,65.1783,65.2357,65.1292,65.1947,55074.0
2018-01-29 11:30:00,79.58,80.0,79.56,79.78,41644.0,65.1947,65.5388,65.1783,65.3586,41644.0
2018-01-29 12:00:00,79.77,80.02,79.77,79.98,40418.0,65.3504,65.5552,65.3504,65.5224,40418.0
2018-01-29 12:30:00,79.95,79.99,79.82,79.94,36695.0,65.4978,65.5306,65.3913,65.4897,36695.0
2018-01-29 13:00:00,79.95,79.95,79.71,79.76,41277.0,65.4978,65.4978,65.3012,65.3422,41277.0
2018-01-29 13:30:00,79.73,79.79,79.6,79.63,34430.0,65.3176,65.3668,65.2111,65.2357,34430.0
2018-01-29 14:00:00,79.63,79.63,79.21,79.22,71872.0,65.2357,65.2357,64.8916,64.8998,71872.0
2018-01-29 14:30:00,79.22,79.48,79.11,79.47,93618.0,64.8998,65.1128,64.8097,65.1046,93618.0
2018-01-29 15:00:00,79.49,79.5,79.32,79.32,128778.0,65.121,65.1292,64.9817,64.9817,128778.0
2018-01-29 15:30:00,79.31,79.32,78.83,78.9,318774.0,64.9735,64.9817,64.5803,64.6377,318774.0
2018-01-30 09:30:00,78.73,79.47,78.6,78.6,114694.0,64.4984,65.1046,64.3919,64.3919,114694.0
2018-01-30 10:00:00,78.57,79.02,78.42,78.99,92423.0,64.3673,64.736,64.2444,64.7114,92423.0
2018-01-30 10:30:00,79.02,79.33,78.96,79.25,61599.0,64.736,64.9899,64.6868,64.9244,61599.0
2018-01-30 11:00:00,79.29,79.33,78.94,78.95,28007.0,64.9572,64.9899,64.6704,64.6786,28007.0
2018-01-30 11:30:00,78.97,79.16,78.91,78.95,31322.0,64.695,64.8507,64.6458,64.6786,31322.0
2018-01-30 12:00:00,78.97,78.99,78.84,78.88,24248.0,64.695,64.7114,64.5885,64.6213,24248.0
2018-01-30 12:30:00,78.88,79.11,78.83,79.06,23216.0,64.6213,64.8097,64.5803,64.7687,23216.0
2018-01-30 13:00:00,79.04,79.14,78.98,79.0,20093.0,64.7523,64.8343,64.7032,64.7196,20093.0
2018-01-30 13:30:00,78.99,79.28,78.92,79.23,18126.0,64.7114,64.949,64.654,64.908,18126.0
2018-01-30 14:00:00,79.24,79.34,79.19,79.23,25852.0,64.9162,64.9981,64.8752,64.908,25852.0
2018-01-30 14:30:00,79.22,79.23,79.01,79.08,33804.0,64.8998,64.908,64.7278,64.7851,33804.0
2018-01-30 15:00:00,79.07,79.22,79.02,79.21,48778.0,64.7769,64.8998,64.736,64.8916,48778.0
2018-01-30 15:30:00,79.21,79.22,78.89,78.9,153033.0,64.8916,64.8998,64.6295,64.6377,153033.0
2018-01-31 09:30:00,78.91,78.91,77.61,77.75,255410.0,64.6458,64.6458,63.5808,63.6955,255410.0
2018-01-31 10:00:00,77.78,77.78,77.14,77.15,162291.0,63.7201,63.7201,63.1958,63.204,162291.0
2018-01-31 10:30:00,77.17,77.29,76.84,77.1,296276.0,63.2204,63.3187,62.95,63.163,296276.0
2018-01-31 11:00:00,77.09,77.27,75.56,76.35,883229.0,63.1548,63.3023,61.9014,62.5486,883229.0
2018-01-31 11:30:00,76.36,76.65,74.87,76.09,743300.0,62.5568,62.7944,61.3361,62.3356,743300.0
2018-01-31 12:00:00,76.12,76.28,75.75,76.15,350257.0,62.3602,62.4913,62.0571,62.3848,350257.0
2018-01-31 12:30:00,76.14,76.16,75.75,75.94,317483.0,62.3766,62.3929,62.0571,62.2127,317483.0
2018-01-31 13:00:00,75.97,76.26,75.87,76.19,184600.0,62.2373,62.4749,62.1554,62.4175,184600.0
2018-01-31 13:30:00,76.19,76.53,75.95,76.41,191927.0,62.4175,62.6961,62.2209,62.5978,191927.0
2018-01-31 14:00:00,76.41,76.7,76.18,76.26,279516.0,62.5978,62.8353,62.4093,62.4749,279516.0
2018-01-31 14:30:00,76.24,76.37,75.89,76.0,215359.0,62.4585,62.565,62.1718,62.2619,215359.0
2018-01-31 15:00:00,76.01,76.3,75.96,76.14,313700.0,62.2701,62.5076,62.2291,62.3766,313700.0
2018-01-31 15:30:00,76.15,76.24,75.94,76.11,817949.0,62.3848,62.4585,62.2127,62.352,817949.0
2018-02-01 09:30:00,75.75,76.69,75.32,76.28,256208.0,62.0571,62.8271,61.7048,62.4913,256208.0
2018-02-01 10:00:00,76.28,76.31,75.52,75.71,310714.0,62.4913,62.5158,61.8686,62.0243,310714.0
2018-02-01 10:30:00,75.71,75.91,75.66,75.85,189259.0,62.0243,62.1881,61.9833,62.139,189259.0
2018-02-01 11:00:00,75.85,75.89,75.74,75.86,123837.0,62.139,62.1718,62.0489,62.1472,123837.0
2018-02-01 11:30:00,75.85,76.39,75.83,76.19,221964.0,62.139,62.5814,62.1226,62.4175,221964.0
2018-02-01 12:00:00,76.2,76.32,75.88,75.91,137350.0,62.4257,62.524,62.1636,62.1881,137350.0
2018-02-01 12:30:00,75.9,76.1,75.9,76.01,96221.0,62.1799,62.3438,62.1799,62.2701,96221.0
2018-02-01 13:00:00,76.01,76.08,75.92,75.98,102864.0,62.2701,62.3274,62.1963,62.2455,102864.0
2018-02-01 13:30:00,75.97,76.01,75.79,75.84,121371.0,62.2373,62.2701,62.0898,62.1308,121371.0
2018-02-01 14:00:00,75.86,75.98,75.67,75.84,166211.0,62.1472,62.2455,61.9915,62.1308,166211.0
2018-02-01 14:30:00,75.86,75.86,75.63,75.76,80209.0,62.1472,62.1472,61.9588,62.0653,80209.0
2018-02-01 15:00:00,75.76,75.77,75.58,75.62,80189.0,62.0653,62.0734,61.9178,61.9506,80189.0
2018-02-01 15:30:00,75.61,75.8,75.4,75.76,293826.0,61.9424,62.098,61.7703,62.0653,293826.0
2018-02-02 09:30:00,75.22,75.34,74.63,74.95,183158.0,61.6229,61.7212,61.1395,61.4017,183158.0
2018-02-02 10:00:00,75.01,75.13,74.5,74.51,127727.0,61.4508,61.5491,61.033,61.0412,127727.0
2018-02-02 10:30:00,74.53,75.1,74.52,75.05,87638.0,61.0576,61.5246,61.0494,61.4836,87638.0
2018-02-02 11:00:00,75.06,75.34,74.97,75.16,104570.0,61.4918,61.7212,61.4181,61.5737,104570.0
2018-02-02 11:30:00,75.15,75.33,74.95,74.98,112318.0,61.5655,61.713,61.4017,61.4262,112318.0
2018-02-02 12:00:00,74.95,75.25,74.92,75.22,92568.0,61.4017,61.6474,61.3771,61.6229,92568.0
2018-02-02 12:30:00,75.19,75.47,75.15,75.25,87242.0,61.5983,61.8277,61.5655,61.6474,87242.0
2018-02-02 13:00:00,75.25,75.37,75.17,75.29,75160.0,61.6474,61.7458,61.5819,61.6802,75160.0
2018-02-02 13:30:00,75.27,75.33,75.08,75.22,76068.0,61.6638,61.713,61.5082,61.6229,76068.0
2018-02-02 14:00:00,75.22,75.27,74.88,74.93,80962.0,61.6229,61.6638,61.3443,61.3853,80962.0
2018-02-02 14:30:00,74.93,75.04,74.61,74.69,85928.0,61.3853,61.4754,61.1231,61.1887,85928.0
2018-02-02 15:00:00,74.69,74.85,74.63,74.8,119951.0,61.1887,61.3197,61.1395,61.2788,119951.0
2018-02-02 15:30:00,74.79,74.82,74.4,74.46,236974.0,61.2706,61.2952,60.9511,61.0002,236974.0
2018-02-05 09:30:00,74.34,74.99,74.1,74.52,128392.0,60.9019,61.4344,60.7053,61.0494,128392.0
2018-02-05 10:00:00,74.5,74.63,74.21,74.43,105341.0,61.033,61.1395,60.7954,60.9757,105341.0
2018-02-05 10:30:00,74.4,74.84,74.4,74.84,50295.0,60.9511,61.3116,60.9511,61.3116,50295.0
2018-02-05 11:00:00,74.85,74.96,74.71,74.83,50494.0,61.3197,61.4099,61.2051,61.3034,50494.0
2018-02-05 11:30:00,74.81,74.91,74.68,74.74,59807.0,61.287,61.3689,61.1805,61.2296,59807.0
2018-02-05 12:00:00,74.72,74.74,74.4,74.48,76555.0,61.2132,61.2296,60.9511,61.0166,76555.0
2018-02-05 12:30:00,74.47,74.53,74.24,74.38,87014.0,61.0084,61.0576,60.82,60.9347,87014.0
2018-02-05 13:00:00,74.34,74.34,73.7,73.82,57827.0,60.9019,60.9019,60.3776,60.4759,57827.0
2018-02-05 13:30:00,73.88,74.03,73.7,73.99,55090.0,60.5251,60.648,60.3776,60.6152,55090.0
2018-02-05 14:00:00,74.0,74.04,73.7,73.74,75528.0,60.6234,60.6562,60.3776,60.4104,75528.0
2018-02-05 14:30:00,73.72,73.73,73.1,73.15,137186.0,60.394,60.4022,59.8861,59.927,137186.0
2018-02-05 15:00:00,73.16,73.69,72.82,73.57,240151.0,59.9352,60.3694,59.6567,60.2711,240151.0
2018-02-05 15:30:00,73.6,73.69,72.96,73.22,655611.0,60.2957,60.3694,59.7714,59.9844,655611.0
2018-02-06 09:30:00,73.23,73.82,72.5,73.53,293787.0,59.9926,60.4759,59.3945,60.2384,293787.0
2018-02-06 10:00:00,73.63,73.92,73.11,73.22,171257.0,60.3203,60.5579,59.8943,59.9844,171257.0
2018-02-06 10:30:00,73.19,73.34,72.74,73.14,143364.0,59.9598,60.0827,59.5912,59.9189,143364.0
2018-02-06 11:00:00,73.05,73.46,72.97,73.19,127186.0,59.8451,60.181,59.7796,59.9598,127186.0
2018-02-06 11:30:00,73.19,73.41,72.95,73.21,155307.0,59.9598,60.14,59.7632,59.9762,155307.0
2018-02-06 12:00:00,73.26,73.65,73.18,73.56,149878.0,60.0172,60.3367,59.9516,60.2629,149878.0
2018-02-06 12:30:00,73.61,74.05,73.57,73.82,99003.0,60.3039,60.6644,60.2711,60.4759,99003.0
2018-02-06 13:00:00,73.81,73.82,73.52,73.57,80263.0,60.4677,60.4759,60.2302,60.2711,80263.0
2018-02-06 13:30:00,73.59,73.6,73.17,73.23,101996.0,60.2875,60.2957,59.9434,59.9926,101996.0
2018-02-06 14:00:00,73.21,73.3,72.94,73.06,103874.0,59.9762,60.0499,59.755,59.8533,103874.0
2018-02-06 14:30:00,73.06,73.99,73.03,73.92,152916.0,59.8533,60.6152,59.8287,60.5579,152916.0
2018-02-06 15:00:00,73.94,74.45,73.91,74.02,163988.0,60.5742,60.9921,60.5497,60.6398,163988.0
2018-02-06 15:30:00,74.05,74.46,73.87,74.2,391378.0,60.6644,61.0002,60.5169,60.7872,391378.0
2018-02-07 09:30:00,73.81,74.48,73.77,74.36,152533.0,60.4677,61.0166,60.435,60.9183,152533.0
2018-02-07 10:00:00,74.37,74.39,74.05,74.11,115681.0,60.9265,60.9429,60.6644,60.7135,115681.0
2018-02-07 10:30:00,74.11,74.84,74.09,74.79,94141.0,60.7135,61.3116,60.6971,61.2706,94141.0
2018-02-07 11:00:00,74.8,74.98,74.7,74.75,80731.0,61.2788,61.4262,61.1969,61.2378,80731.0
2018-02-07 11:30:00,74.75,74.83,74.57,74.83,80752.0,61.2378,61.3034,61.0904,61.3034,80752.0
2018-02-07 12:00:00,74.81,74.99,74.55,74.66,73386.0,61.287,61.4344,61.074,61.1641,73386.0
2018-02-07 12:30:00,74.67,74.67,74.34,74.4,41931.0,61.1723,61.1723,60.9019,60.9511,41931.0
2018-02-07 13:00:00,74.41,74.52,73.97,74.12,62356.0,60.9593,61.0494,60.5988,60.7217,62356.0
2018-02-07 13:30:00,74.11,74.19,73.71,73.76,115035.0,60.7135,60.7791,60.3858,60.4268,115035.0
2018-02-07 14:00:00,73.76,73.89,73.49,73.88,115561.0,60.4268,60.5333,60.2056,60.5251,115561.0
2018-02-07 14:30:00,73.88,74.01,73.54,73.86,112488.0,60.5251,60.6316,60.2466,60.5087,112488.0
2018-02-07 15:00:00,73.82,74.09,73.77,73.99,192681.0,60.4759,60.6971,60.435,60.6152,192681.0
2018-02-07 15:30:00,73.98,74.2,73.26,73.34,582507.0,60.607,60.7872,60.0172,60.0827,582507.0
2018-02-08 09:30:00,75.92,77.62,74.25,74.49,570503.0,62.1963,63.589,60.8282,61.0248,570503.0
2018-02-08 10:00:00,74.43,75.57,74.25,74.84,278634.0,60.9757,61.9096,60.8282,61.3116,278634.0
2018-02-08 10:30:00,74.89,75.05,74.67,74.79,184263.0,61.3525,61.4836,61.1723,61.2706,184263.0
2018-02-08 11:00:00,74.8,74.94,73.97,74.28,150246.0,61.2788,61.3935,60.5988,60.8528,150246.0
2018-02-08 11:30:00,74.23,74.56,73.92,74.05,213753.0,60.8118,61.0822,60.5579,60.6644,213753.0
2018-02-08 12:00:00,74.0,74.23,73.9,73.99,149997.0,60.6234,60.8118,60.5415,60.6152,149997.0
2018-02-08 12:30:00,74.01,74.08,73.48,73.83,156577.0,60.6316,60.6889,60.1974,60.4841,156577.0
2018-02-08 13:00:00,73.76,73.92,73.55,73.56,125255.0,60.4268,60.5579,60.2547,60.2629,125255.0
2018-02-08 13:30:00,73.55,74.13,73.32,74.09,166262.0,60.2547,60.7299,60.0663,60.6971,166262.0
2018-02-08 14:00:00,74.08,74.75,73.83,74.01,189993.0,60.6889,61.2378,60.4841,60.6316,189993.0
2018-02-08 14:30:00,74.0,74.39,73.81,74.36,174814.0,60.6234,60.9429,60.4677,60.9183,174814.0
2018-02-08 15:00:00,74.38,74.88,74.31,74.77,289748.0,60.9347,61.3443,60.8774,61.2542,289748.0
2018-02-08 15:30:00,74.77,74.88,73.81,73.83,819383.0,61.2542,61.3443,60.4677,60.4841,819383.0
2018-02-09 09:30:00,74.83,75.3,73.36,74.73,436011.0,61.3034,61.6884,60.0991,61.2214,436011.0
2018-02-09 10:00:00,74.75,74.89,74.35,74.53,291328.0,61.2378,61.3525,60.9101,61.0576,291328.0
2018-02-09 10:30:00,74.57,74.61,73.63,73.93,230268.0,61.0904,61.1231,60.3203,60.5661,230268.0
2018-02-09 11:00:00,73.89,74.07,73.41,73.6,138636.0,60.5333,60.6807,60.14,60.2957,138636.0
2018-02-09 11:30:00,73.64,73.73,73.28,73.35,107209.0,60.3285,60.4022,60.0335,60.0909,107209.0
2018-02-09 12:00:00,73.36,73.51,73.05,73.2,141390.0,60.0991,60.222,59.8451,59.968,141390.0
2018-02-09 12:30:00,73.27,73.57,73.15,73.57,129072.0,60.0254,60.2711,59.927,60.2711,129072.0
2018-02-09 13:00:00,73.51,73.51,73.13,73.3,99561.0,60.222,60.222,59.9107,60.0499,99561.0
2018-02-09 13:30:00,73.29,73.84,72.98,73.53,116533.0,60.0417,60.4923,59.7878,60.2384,116533.0
2018-02-09 14:00:00,73.54,74.53,73.54,74.28,212088.0,60.2466,61.0576,60.2466,60.8528,212088.0
2018-02-09 14:30:00,74.3,74.64,74.16,74.34,194574.0,60.8692,61.1477,60.7545,60.9019,194574.0
2018-02-09 15:00:00,74.31,75.0,74.07,74.95,207452.0,60.8774,61.4426,60.6807,61.4017,207452.0
2018-02-09 15:30:00,74.95,75.42,74.68,74.87,571805.0,61.4017,61.7867,61.1805,61.3361,571805.0
2018-02-12 09:30:00,75.01,75.54,74.58,74.88,154147.0,61.4508,61.885,61.0986,61.3443,154147.0
2018-02-12 10:00:00,74.91,75.01,73.89,74.27,142305.0,61.3689,61.4508,60.5333,60.8446,142305.0
2018-02-12 10:30:00,74.24,74.31,73.85,74.11,105313.0,60.82,60.8774,60.5005,60.7135,105313.0
2018-02-12 11:00:00,74.15,74.38,74.03,74.28,138952.0,60.7463,60.9347,60.648,60.8528,138952.0
2018-02-12 11:30:00,74.28,74.65,74.11,74.56,144840.0,60.8528,61.1559,60.7135,61.0822,144840.0
2018-02-12 12:00:00,74.57,74.64,74.44,74.45,80640.0,61.0904,61.1477,60.9839,60.9921,80640.0
2018-02-12 12:30:00,74.46,74.48,74.24,74.35,63141.0,61.0002,61.0166,60.82,60.9101,63141.0
2018-02-12 13:00:00,74.36,74.46,74.23,74.26,42606.0,60.9183,61.0002,60.8118,60.8364,42606.0
2018-02-12 13:30:00,74.27,74.71,74.18,74.66,56775.0,60.8446,61.2051,60.7709,61.1641,56775.0
2018-02-12 14:00:00,74.66,75.1,74.57,74.88,126415.0,61.1641,61.5246,61.0904,61.3443,126415.0
2018-02-12 14:30:00,74.89,75.03,74.77,74.95,94273.0,61.3525,61.4672,61.2542,61.4017,94273.0
2018-02-12 15:00:00,74.96,75.09,74.82,74.84,129740.0,61.4099,61.5164,61.2952,61.3116,129740.0
2018-02-12 15:30:00,74.84,74.88,74.46,74.53,389072.0,61.3116,61.3443,61.0002,61.0576,389072.0
2018-02-13 09:30:00,74.53,75.05,74.1,74.12,148335.0,61.0576,61.4836,60.7053,60.7217,148335.0
2018-02-13 10:00:00,74.1,74.35,74.09,74.24,116638.0,60.7053,60.9101,60.6971,60.82,116638.0
2018-02-13 10:30:00,74.21,74.41,74.12,74.32,105268.0,60.7954,60.9593,60.7217,60.8856,105268.0
2018-02-13 11:00:00,74.31,74.57,74.28,74.38,85894.0,60.8774,61.0904,60.8528,60.9347,85894.0
2018-02-13 11:30:00,74.38,74.43,74.22,74.33,82577.0,60.9347,60.9757,60.8036,60.8937,82577.0
2018-02-13 12:00:00,74.32,74.48,74.27,74.31,53735.0,60.8856,61.0166,60.8446,60.8774,53735.0
2018-02-13 12:30:00,74.31,74.44,74.18,74.28,69664.0,60.8774,60.9839,60.7709,60.8528,69664.0
2018-02-13 13:00:00,74.25,74.65,74.18,74.52,79312.0,60.8282,61.1559,60.7709,61.0494,79312.0
2018-02-13 13:30:00,74.52,74.6,74.42,74.45,53795.0,61.0494,61.1149,60.9675,60.9921,53795.0
2018-02-13 14:00:00,74.47,74.69,74.45,74.51,74779.0,61.0084,61.1887,60.9921,61.0412,74779.0
2018-02-13 14:30:00,74.51,74.98,74.47,74.98,112175.0,61.0412,61.4262,61.0084,61.4262,112175.0
2018-02-13 15:00:00,74.97,74.99,74.74,74.89,97824.0,61.4181,61.4344,61.2296,61.3525,97824.0
2018-02-13 15:30:00,74.89,74.89,74.63,74.72,280423.0,61.3525,61.3525,61.1395,61.2132,280423.0
2018-02-14 09:30:00,74.59,74.88,74.36,74.51,143228.0,61.1067,61.3443,60.9183,61.0412,143228.0
2018-02-14 10:00:00,74.52,75.35,74.41,75.32,173752.0,61.0494,61.7294,60.9593,61.7048,173752.0
2018-02-14 10:30:00,75.32,75.67,75.16,75.57,164691.0,61.7048,61.9915,61.5737,61.9096,164691.0
2018-02-14 11:00:00,75.57,75.62,75.26,75.54,128465.0,61.9096,61.9506,61.6556,61.885,128465.0
2018-02-14 11:30:00,75.58,75.72,75.48,75.5,132936.0,61.9178,62.0325,61.8359,61.8523,132936.0
2018-02-14 12:00:00,75.51,75.57,75.34,75.54,129487.0,61.8604,61.9096,61.7212,61.885,129487.0
2018-02-14 12:30:00,75.54,75.85,75.52,75.82,62355.0,61.885,62.139,61.8686,62.1144,62355.0
2018-02-14 13:00:00,75.8,76.14,75.78,76.01,62121.0,62.098,62.3766,62.0816,62.2701,62121.0
2018-02-14 13:30:00,76.03,76.17,75.97,76.1,59840.0,62.2864,62.4011,62.2373,62.3438,59840.0
2018-02-14 14:00:00,76.12,76.13,75.62,75.62,79136.0,62.3602,62.3684,61.9506,61.9506,79136.0
2018-02-14 14:30:00,75.63,75.83,75.61,75.81,71900.0,61.9588,62.1226,61.9424,62.1062,71900.0
2018-02-14 15:00:00,75.82,75.91,75.72,75.86,148849.0,62.1144,62.1881,62.0325,62.1472,148849.0
2018-02-14 15:30:00,75.85,75.96,75.72,75.84,335155.0,62.139,62.2291,62.0325,62.1308,335155.0
2018-02-15 09:30:00,75.89,75.93,74.43,74.81,271510.0,62.1718,62.2045,60.9757,61.287,271510.0
2018-02-15 10:00:00,74.81,74.86,74.34,74.47,168373.0,61.287,61.3279,60.9019,61.0084,168373.0
2018-02-15 10:30:00,74.45,74.71,74.3,74.48,149839.0,60.9921,61.2051,60.8692,61.0166,149839.0
2018-02-15 11:00:00,74.48,74.94,74.44,74.94,193524.0,61.0166,61.3935,60.9839,61.3935,193524.0
2018-02-15 11:30:00,74.98,75.48,74.88,75.31,131865.0,61.4262,61.8359,61.3443,61.6966,131865.0
2018-02-15 12:00:00,75.32,75.57,75.32,75.47,59990.0,61.7048,61.9096,61.7048,61.8277,59990.0
2018-02-15 12:30:00,75.49,75.59,75.47,75.49,49391.0,61.8441,61.926,61.8277,61.8441,49391.0
2018-02-15 13:00:00,75.5,75.65,75.43,75.52,61995.0,61.8523,61.9751,61.7949,61.8686,61995.0
2018-02-15 13:30:00,75.51,75.62,75.46,75.48,74104.0,61.8604,61.9506,61.8195,61.8359,74104.0
2018-02-15 14:00:00,75.5,75.69,75.48,75.58,84000.0,61.8523,62.0079,61.8359,61.9178,84000.0
2018-02-15 14:30:00,75.57,75.63,75.46,75.5,106344.0,61.9096,61.9588,61.8195,61.8523,106344.0
2018-02-15 15:00:00,75.5,75.72,75.49,75.55,100691.0,61.8523,62.0325,61.8441,61.8932,100691.0
2018-02-15 15:30:00,75.53,75.88,75.42,75.88,301639.0,61.8768,62.1636,61.7867,62.1636,301639.0
2018-02-16 09:30:00,75.65,76.24,75.53,75.89,196002.0,61.9751,62.4585,61.8768,62.1718,196002.0
2018-02-16 10:00:00,75.89,76.05,75.69,75.87,79909.0,62.1718,62.3028,62.0079,62.1554,79909.0
2018-02-16 10:30:00,75.87,76.14,75.84,75.88,94581.0,62.1554,62.3766,62.1308,62.1636,94581.0
2018-02-16 11:00:00,75.91,76.27,75.83,76.23,51048.0,62.1881,62.4831,62.1226,62.4503,51048.0
2018-02-16 11:30:00,76.25,76.36,76.2,76.33,51945.0,62.4667,62.5568,62.4257,62.5322,51945.0
2018-02-16 12:00:00,76.32,76.55,76.32,76.51,51057.0,62.524,62.7124,62.524,62.6797,51057.0
2018-02-16 12:30:00,76.52,76.71,76.27,76.38,38600.0,62.6879,62.8435,62.4831,62.5732,38600.0
2018-02-16 13:00:00,76.37,76.4,76.0,76.03,39928.0,62.565,62.5896,62.2619,62.2864,39928.0
2018-02-16 13:30:00,76.07,76.32,75.97,76.2,42920.0,62.3192,62.524,62.2373,62.4257,42920.0
2018-02-16 14:00:00,76.19,76.27,75.81,75.92,47213.0,62.4175,62.4831,62.1062,62.1963,47213.0
2018-02-16 14:30:00,75.9,76.12,75.85,76.05,48025.0,62.1799,62.3602,62.139,62.3028,48025.0
2018-02-16 15:00:00,76.04,76.17,75.98,76.07,53404.0,62.2946,62.4011,62.2455,62.3192,53404.0
2018-02-16 15:30:00,76.04,76.34,75.91,76.05,208804.0,62.2946,62.5404,62.1881,62.3028,208804.0
2018-02-20 09:30:00,75.96,76.25,75.68,75.91,172188.0,62.2291,62.4667,61.9997,62.1881,172188.0
2018-02-20 10:00:00,75.94,76.0,75.47,75.77,89513.0,62.2127,62.2619,61.8277,62.0734,89513.0
2018-02-20 10:30:00,75.78,75.8,75.46,75.5,93439.0,62.0816,62.098,61.8195,61.8523,93439.0
2018-02-20 11:00:00,75.51,75.74,75.25,75.74,93077.0,61.8604,62.0489,61.6474,62.0489,93077.0
2018-02-20 11:30:00,75.73,76.22,75.72,76.09,109058.0,62.0407,62.4421,62.0325,62.3356,109058.0
2018-02-20 12:00:00,76.1,76.17,75.91,75.97,46177.0,62.3438,62.4011,62.1881,62.2373,46177.0
2018-02-20 12:30:00,75.97,76.28,75.9,76.2,107223.0,62.2373,62.4913,62.1799,62.4257,107223.0
2018-02-20 13:00:00,76.16,76.44,76.05,76.13,132415.0,62.3929,62.6223,62.3028,62.3684,132415.0
2018-02-20 13:30:00,76.13,76.38,75.86,76.38,75356.0,62.3684,62.5732,62.1472,62.5732,75356.0
2018-02-20 14:00:00,76.4,76.42,75.97,76.06,81209.0,62.5896,62.6059,62.2373,62.311,81209.0
2018-02-20 14:30:00,76.05,76.25,76.0,76.03,153420.0,62.3028,62.4667,62.2619,62.2864,153420.0
2018-02-20 15:00:00,76.04,76.2,75.81,75.94,145809.0,62.2946,62.4257,62.1062,62.2127,145809.0
2018-02-20 15:30:00,75.93,76.24,75.92,76.12,318368.0,62.2045,62.4585,62.1963,62.3602,318368.0
2018-02-21 09:30:00,76.02,77.25,76.0,77.09,262393.0,62.2783,63.2859,62.2619,63.1548,262393.0
2018-02-21 10:00:00,77.08,77.31,76.37,76.44,256697.0,63.1466,63.3351,62.565,62.6223,256697.0
2018-02-21 10:30:00,76.43,76.51,76.22,76.5,175480.0,62.6141,62.6797,62.4421,62.6715,175480.0
2018-02-21 11:00:00,76.5,76.77,76.4,76.74,150252.0,62.6715,62.8927,62.5896,62.8681,150252.0
2018-02-21 11:30:00,76.75,76.9,75.97,76.06,187554.0,62.8763,62.9992,62.2373,62.311,187554.0
2018-02-21 12:00:00,76.05,76.22,75.98,76.18,98401.0,62.3028,62.4421,62.2455,62.4093,98401.0
2018-02-21 12:30:00,76.19,76.68,76.14,76.43,138205.0,62.4175,62.8189,62.3766,62.6141,138205.0
2018-02-21 13:00:00,76.43,76.55,76.39,76.47,80583.0,62.6141,62.7124,62.5814,62.6469,80583.0
2018-02-21 13:30:00,76.48,76.75,76.47,76.53,86260.0,62.6551,62.8763,62.6469,62.6961,86260.0
2018-02-21 14:00:00,76.53,76.88,76.48,76.52,101264.0,62.6961,62.9828,62.6551,62.6879,101264.0
2018-02-21 14:30:00,76.53,76.68,76.26,76.29,103654.0,62.6961,62.8189,62.4749,62.4994,103654.0
2018-02-21 15:00:00,76.3,76.31,75.74,75.97,147509.0,62.5076,62.5158,62.0489,62.2373,147509.0
2018-02-21 15:30:00,75.98,76.08,75.36,75.4,470442.0,62.2455,62.3274,61.7376,61.7703,470442.0
2018-02-22 09:30:00,74.7,75.0,74.07,74.47,304726.0,61.1969,61.4426,60.6807,61.0084,304726.0
2018-02-22 10:00:00,74.46,74.97,74.41,74.76,154509.0,61.0002,61.4181,60.9593,61.246,154509.0
2018-02-22 10:30:00,74.77,75.37,74.77,75.26,70809.0,61.2542,61.7458,61.2542,61.6556,70809.0
2018-02-22 11:00:00,75.2,75.29,75.04,75.23,66486.0,61.6065,61.6802,61.4754,61.6311,66486.0
2018-02-22 11:30:00,75.22,75.22,75.04,75.1,47788.0,61.6229,61.6229,61.4754,61.5246,47788.0
2018-02-22 12:00:00,75.13,75.33,75.11,75.2,51118.0,61.5491,61.713,61.5327,61.6065,51118.0
2018-02-22 12:30:00,75.21,75.35,75.14,75.16,54833.0,61.6147,61.7294,61.5573,61.5737,54833.0
2018-02-22 13:00:00,75.16,75.21,75.01,75.16,45653.0,61.5737,61.6147,61.4508,61.5737,45653.0
2018-02-22 13:30:00,75.16,75.18,74.91,74.93,49040.0,61.5737,61.5901,61.3689,61.3853,49040.0
2018-02-22 14:00:00,74.91,75.19,74.9,75.16,64924.0,61.3689,61.5983,61.3607,61.5737,64924.0
2018-02-22 14:30:00,75.16,75.21,74.71,74.72,81523.0,61.5737,61.6147,61.2051,61.2132,81523.0
2018-02-22 15:00:00,74.72,74.98,74.7,74.86,117993.0,61.2132,61.4262,61.1969,61.3279,117993.0
2018-02-22 15:30:00,74.86,74.9,74.42,74.68,443366.0,61.3279,61.3607,60.9675,61.1805,443366.0
2018-02-23 09:30:00,74.8,75.07,74.06,74.32,145141.0,61.2788,61.5,60.6726,60.8856,145141.0
2018-02-23 10:00:00,74.35,74.54,74.19,74.34,76093.0,60.9101,61.0658,60.7791,60.9019,76093.0
2018-02-23 10:30:00,74.33,74.67,74.27,74.45,60100.0,60.8937,61.1723,60.8446,60.9921,60100.0
2018-02-23 11:00:00,74.47,74.68,74.46,74.66,51411.0,61.0084,61.1805,61.0002,61.1641,51411.0
2018-02-23 11:30:00,74.67,75.02,74.57,75.0,50403.0,61.1723,61.459,61.0904,61.4426,50403.0
2018-02-23 12:00:00,74.99,75.12,74.86,75.0,139825.0,61.4344,61.5409,61.3279,61.4426,139825.0
2018-02-23 12:30:00,75.0,75.01,74.77,74.85,40945.0,61.4426,61.4508,61.2542,61.3197,40945.0
2018-02-23 13:00:00,74.85,74.87,74.68,74.71,35511.0,61.3197,61.3361,61.1805,61.2051,35511.0
2018-02-23 13:30:00,74.71,74.89,74.68,74.8,44303.0,61.2051,61.3525,61.1805,61.2788,44303.0
2018-02-23 14:00:00,74.8,74.82,74.71,74.8,42398.0,61.2788,61.2952,61.2051,61.2788,42398.0
2018-02-23 14:30:00,74.8,74.85,74.72,74.77,47515.0,61.2788,61.3197,61.2132,61.2542,47515.0
2018-02-23 15:00:00,74.77,74.95,74.76,74.94,75983.0,61.2542,61.4017,61.246,61.3935,75983.0
2018-02-23 15:30:00,74.95,75.13,74.91,75.09,263901.0,61.4017,61.5491,61.3689,61.5164,263901.0
2018-02-26 09:30:00,75.27,75.49,74.81,75.27,162549.0,61.6638,61.8441,61.287,61.6638,162549.0
2018-02-26 10:00:00,75.23,75.34,75.16,75.26,62112.0,61.6311,61.7212,61.5737,61.6556,62112.0
2018-02-26 10:30:00,75.28,75.56,75.18,75.5,45371.0,61.672,61.9014,61.5901,61.8523,45371.0
2018-02-26 11:00:00,75.5,75.73,75.45,75.63,59783.0,61.8523,62.0407,61.8113,61.9588,59783.0
2018-02-26 11:30:00,75.64,75.7,75.34,75.47,73080.0,61.9669,62.0161,61.7212,61.8277,73080.0
2018-02-26 12:00:00,75.46,75.67,75.42,75.66,41898.0,61.8195,61.9915,61.7867,61.9833,41898.0
2018-02-26 12:30:00,75.65,75.67,75.53,75.64,27622.0,61.9751,61.9915,61.8768,61.9669,27622.0
2018-02-26 13:00:00,75.64,75.66,75.43,75.51,34058.0,61.9669,61.9833,61.7949,61.8604,34058.0
2018-02-26 13:30:00,75.51,75.53,75.4,75.4,33956.0,61.8604,61.8768,61.7703,61.7703,33956.0
2018-02-26 14:00:00,75.44,75.51,75.35,75.44,37411.0,61.8031,61.8604,61.7294,61.8031,37411.0
2018-02-26 14:30:00,75.44,75.53,75.38,75.44,51655.0,61.8031,61.8768,61.7539,61.8031,51655.0
2018-02-26 15:00:00,75.45,75.7,75.44,75.69,56369.0,61.8113,62.0161,61.8031,62.0079,56369.0
2018-02-26 15:30:00,75.69,75.81,75.51,75.74,208704.0,62.0079,62.1062,61.8604,62.0489,208704.0
2018-02-27 09:30:00,76.0,76.2,75.57,75.65,212747.0,62.2619,62.4257,61.9096,61.9751,212747.0
2018-02-27 10:00:00,75.66,75.98,75.33,75.77,67390.0,61.9833,62.2455,61.713,62.0734,67390.0
2018-02-27 10:30:00,75.77,76.11,75.48,75.5,64837.0,62.0734,62.352,61.8359,61.8523,64837.0
2018-02-27 11:00:00,75.5,75.65,75.18,75.29,68966.0,61.8523,61.9751,61.5901,61.6802,68966.0
2018-02-27 11:30:00,75.23,75.36,75.08,75.19,42212.0,61.6311,61.7376,61.5082,61.5983,42212.0
2018-02-27 12:00:00,75.21,75.33,75.09,75.14,24121.0,61.6147,61.713,61.5164,61.5573,24121.0
2018-02-27 12:30:00,75.17,75.41,75.13,75.34,30287.0,61.5819,61.7785,61.5491,61.7212,30287.0
2018-02-27 13:00:00,75.32,75.36,75.23,75.29,22941.0,61.7048,61.7376,61.6311,61.6802,22941.0
2018-02-27 13:30:00,75.28,75.28,75.12,75.14,48922.0,61.672,61.672,61.5409,61.5573,48922.0
2018-02-27 14:00:00,75.15,75.24,75.02,75.16,38426.0,61.5655,61.6393,61.459,61.5737,38426.0
2018-02-27 14:30:00,75.13,75.19,74.81,74.89,102188.0,61.5491,61.5983,61.287,61.3525,102188.0
2018-02-27 15:00:00,74.88,74.92,74.57,74.69,70938.0,61.3443,61.3771,61.0904,61.1887,70938.0
2018-02-27 15:30:00,74.69,74.85,74.54,74.54,245387.0,61.1887,61.3197,61.0658,61.0658,245387.0
2018-02-28 09:30:00,74.76,74.77,73.78,74.4,207437.0,61.493,61.5013,60.687,61.1969,207437.0
2018-02-28 10:00:00,74.4,75.05,74.36,74.88,218724.0,61.1969,61.7316,61.164,61.5917,218724.0
2018-02-28 10:30:00,74.87,74.98,74.51,74.66,67515.0,61.5835,61.674,61.2874,61.4108,67515.0
2018-02-28 11:00:00,74.69,74.85,74.57,74.79,68524.0,61.4355,61.5671,61.3368,61.5177,68524.0
2018-02-28 11:30:00,74.77,74.88,74.59,74.81,81188.0,61.5013,61.5917,61.3532,61.5342,81188.0
2018-02-28 12:00:00,74.82,74.96,74.69,74.71,47752.0,61.5424,61.6576,61.4355,61.4519,47752.0
2018-02-28 12:30:00,74.7,74.94,74.59,74.91,154885.0,61.4437,61.6411,61.3532,61.6164,154885.0
2018-02-28 13:00:00,74.91,75.02,74.82,75.0,54000.0,61.6164,61.7069,61.5424,61.6905,54000.0
2018-02-28 13:30:00,74.98,75.09,74.89,75.07,70790.0,61.674,61.7645,61.6,61.748,70790.0
2018-02-28 14:00:00,75.08,75.17,75.0,75.12,54496.0,61.7563,61.8303,61.6905,61.7892,54496.0
2018-02-28 14:30:00,75.11,75.11,74.7,74.72,80214.0,61.7809,61.7809,61.4437,61.4601,80214.0
2018-02-28 15:00:00,74.72,74.91,74.67,74.84,146172.0,61.4601,61.6164,61.419,61.5588,146172.0
2018-02-28 15:30:00,74.85,74.87,74.36,74.37,425307.0,61.5671,61.5835,61.164,61.1723,425307.0
2018-03-01 09:30:00,74.36,74.96,74.25,74.58,163372.0,61.164,61.6576,61.0735,61.345,163372.0
2018-03-01 10:00:00,74.57,74.61,74.17,74.44,152147.0,61.3368,61.3697,61.0077,61.2298,152147.0
2018-03-01 10:30:00,74.44,74.94,74.32,74.37,107964.0,61.2298,61.6411,61.1311,61.1723,107964.0
2018-03-01 11:00:00,74.38,74.41,73.97,74.01,91162.0,61.1805,61.2052,60.8432,60.8761,91162.0
2018-03-01 11:30:00,74.01,74.36,73.95,74.26,67529.0,60.8761,61.164,60.8268,61.0818,67529.0
2018-03-01 12:00:00,74.27,74.27,73.85,73.91,58870.0,61.09,61.09,60.7445,60.7939,58870.0
2018-03-01 12:30:00,73.91,74.04,73.78,73.89,57441.0,60.7939,60.9008,60.687,60.7774,57441.0
2018-03-01 13:00:00,73.86,73.87,73.53,73.61,84269.0,60.7528,60.761,60.4813,60.5471,84269.0
2018-03-01 13:30:00,73.62,73.74,73.33,73.38,54840.0,60.5553,60.6541,60.3168,60.3579,54840.0
2018-03-01 14:00:00,73.34,73.4,73.1,73.32,77653.0,60.325,60.3744,60.1276,60.3086,77653.0
2018-03-01 14:30:00,73.34,73.35,73.02,73.12,82907.0,60.325,60.3333,60.0618,60.1441,82907.0
2018-03-01 15:00:00,73.09,73.47,72.94,73.37,132325.0,60.1194,60.432,59.996,60.3497,132325.0
2018-03-01 15:30:00,73.36,73.5,73.08,73.4,345379.0,60.3415,60.4566,60.1112,60.3744,345379.0
2018-03-02 09:30:00,73.14,73.67,73.01,73.12,88180.0,60.1605,60.5965,60.0536,60.1441,88180.0
2018-03-02 10:00:00,73.12,73.32,72.96,73.12,61240.0,60.1441,60.3086,60.0125,60.1441,61240.0
2018-03-02 10:30:00,73.11,73.43,73.09,73.1,51120.0,60.1359,60.3991,60.1194,60.1276,51120.0
2018-03-02 11:00:00,73.09,73.16,72.86,73.11,55031.0,60.1194,60.177,59.9302,60.1359,55031.0
2018-03-02 11:30:00,73.12,73.37,73.01,73.3,87746.0,60.1441,60.3497,60.0536,60.2921,87746.0
2018-03-02 12:00:00,73.31,73.42,73.17,73.42,70014.0,60.3004,60.3908,60.1852,60.3908,70014.0
2018-03-02 12:30:00,73.43,73.44,73.2,73.31,51881.0,60.3991,60.4073,60.2099,60.3004,51881.0
2018-03-02 13:00:00,73.3,73.33,73.15,73.18,38504.0,60.2921,60.3168,60.1688,60.1934,38504.0
2018-03-02 13:30:00,73.18,73.29,73.1,73.21,40784.0,60.1934,60.2839,60.1276,60.2181,40784.0
2018-03-02 14:00:00,73.21,73.5,73.21,73.39,64327.0,60.2181,60.4566,60.2181,60.3662,64327.0
2018-03-02 14:30:00,73.38,73.54,73.31,73.41,58953.0,60.3579,60.4895,60.3004,60.3826,58953.0
2018-03-02 15:00:00,73.39,73.41,73.18,73.18,100329.0,60.3662,60.3826,60.1934,60.1934,100329.0
2018-03-02 15:30:00,73.19,73.77,73.18,73.66,359057.0,60.2017,60.6787,60.1934,60.5883,359057.0
2018-03-05 09:30:00,73.25,73.66,73.25,73.48,52723.0,60.251,60.5883,60.251,60.4402,52723.0
2018-03-05 10:00:00,73.52,73.57,72.89,72.89,53815.0,60.4731,60.5142,59.9549,59.9549,53815.0
2018-03-05 10:30:00,72.9,73.26,72.9,73.19,85855.0,59.9631,60.2592,59.9631,60.2017,85855.0
2018-03-05 11:00:00,73.2,73.66,73.19,73.62,79187.0,60.2099,60.5883,60.2017,60.5553,79187.0
2018-03-05 11:30:00,73.62,73.63,73.27,73.47,113398.0,60.5553,60.5636,60.2675,60.432,113398.0
2018-03-05 12:00:00,73.46,73.55,73.16,73.17,78218.0,60.4237,60.4978,60.177,60.1852,78218.0
2018-03-05 12:30:00,73.17,73.49,73.17,73.41,65121.0,60.1852,60.4484,60.1852,60.3826,65121.0
2018-03-05 13:00:00,73.39,73.55,73.39,73.51,58418.0,60.3662,60.4978,60.3662,60.4649,58418.0
2018-03-05 13:30:00,73.49,73.55,73.11,73.12,92293.0,60.4484,60.4978,60.1359,60.1441,92293.0
2018-03-05 14:00:00,73.13,73.33,73.12,73.29,100763.0,60.1523,60.3168,60.1441,60.2839,100763.0
2018-03-05 14:30:00,73.29,73.69,73.22,73.69,106131.0,60.2839,60.6129,60.2263,60.6129,106131.0
2018-03-05 15:00:00,73.69,73.75,73.57,73.75,186534.0,60.6129,60.6623,60.5142,60.6623,186534.0
2018-03-05 15:30:00,73.73,73.78,73.43,73.59,669505.0,60.6458,60.687,60.3991,60.5307,669505.0
2018-03-06 09:30:00,73.87,74.41,73.86,73.86,149174.0,60.761,61.2052,60.7528,60.7528,149174.0
2018-03-06 10:00:00,73.9,74.01,73.72,73.89,83103.0,60.7857,60.8761,60.6376,60.7774,83103.0
2018-03-06 10:30:00,73.89,73.94,73.31,73.41,163074.0,60.7774,60.8186,60.3004,60.3826,163074.0
2018-03-06 11:00:00,73.46,73.63,73.34,73.5,114071.0,60.4237,60.5636,60.325,60.4566,114071.0
2018-03-06 11:30:00,73.54,73.73,73.49,73.64,85389.0,60.4895,60.6458,60.4484,60.5718,85389.0
2018-03-06 12:00:00,73.7,73.78,73.46,73.49,60783.0,60.6212,60.687,60.4237,60.4484,60783.0
2018-03-06 12:30:00,73.49,73.76,73.41,73.64,90414.0,60.4484,60.6705,60.3826,60.5718,90414.0
2018-03-06 13:00:00,73.68,73.7,73.45,73.62,69199.0,60.6047,60.6212,60.4155,60.5553,69199.0
2018-03-06 13:30:00,73.64,73.72,73.5,73.62,65322.0,60.5718,60.6376,60.4566,60.5553,65322.0
2018-03-06 14:00:00,73.64,73.74,73.55,73.69,75156.0,60.5718,60.6541,60.4978,60.6129,75156.0
2018-03-06 14:30:00,73.69,73.92,73.64,73.83,76138.0,60.6129,60.8021,60.5718,60.7281,76138.0
2018-03-06 15:00:00,73.84,74.0,73.81,73.97,94983.0,60.7363,60.8679,60.7116,60.8432,94983.0
2018-03-06 15:30:00,73.97,74.1,73.89,74.08,397489.0,60.8432,60.9502,60.7774,60.9337,397489.0
2018-03-07 09:30:00,73.63,73.92,73.26,73.92,89689.0,60.5636,60.8021,60.2592,60.8021,89689.0
2018-03-07 10:00:00,73.89,74.33,73.86,74.22,77830.0,60.7774,61.1394,60.7528,61.0489,77830.0
2018-03-07 10:30:00,74.2,74.56,74.15,74.53,101376.0,61.0324,61.3285,60.9913,61.3039,101376.0
2018-03-07 11:00:00,74.51,74.54,74.35,74.38,49342.0,61.2874,61.3121,61.1558,61.1805,49342.0
2018-03-07 11:30:00,74.38,74.52,74.31,74.38,43737.0,61.1805,61.2956,61.1229,61.1805,43737.0
2018-03-07 12:00:00,74.39,74.4,74.19,74.23,40470.0,61.1887,61.1969,61.0242,61.0571,40470.0
2018-03-07 12:30:00,74.23,74.24,74.08,74.18,30952.0,61.0571,61.0653,60.9337,61.016,30952.0
2018-03-07 13:00:00,74.15,74.33,74.06,74.32,29939.0,60.9913,61.1394,60.9173,61.1311,29939.0
2018-03-07 13:30:00,74.32,74.35,74.23,74.29,28843.0,61.1311,61.1558,61.0571,61.1064,28843.0
2018-03-07 14:00:00,74.29,74.39,74.19,74.32,42436.0,61.1064,61.1887,61.0242,61.1311,42436.0
2018-03-07 14:30:00,74.33,74.45,74.29,74.37,41094.0,61.1394,61.2381,61.1064,61.1723,41094.0
2018-03-07 15:00:00,74.39,74.55,74.38,74.48,58981.0,61.1887,61.3203,61.1805,61.2627,58981.0
2018-03-07 15:30:00,74.48,74.54,74.36,74.53,215783.0,61.2627,61.3121,61.164,61.3039,215783.0
2018-03-08 09:30:00,74.53,74.62,74.14,74.37,53598.0,61.3039,61.3779,60.9831,61.1723,53598.0
2018-03-08 10:00:00,74.33,74.93,74.27,74.86,66741.0,61.1394,61.6329,61.09,61.5753,66741.0
2018-03-08 10:30:00,74.83,74.91,74.58,74.58,47905.0,61.5506,61.6164,61.345,61.345,47905.0
2018-03-08 11:00:00,74.59,74.86,74.59,74.84,36764.0,61.3532,61.5753,61.3532,61.5588,36764.0
2018-03-08 11:30:00,74.83,74.97,74.63,74.95,47570.0,61.5506,61.6658,61.3861,61.6493,47570.0
2018-03-08 12:00:00,74.93,74.95,74.74,74.81,28307.0,61.6329,61.6493,61.4766,61.5342,28307.0
2018-03-08 12:30:00,74.84,74.96,74.77,74.83,33039.0,61.5588,61.6576,61.5013,61.5506,33039.0
2018-03-08 13:00:00,74.86,74.96,74.74,74.8,25766.0,61.5753,61.6576,61.4766,61.5259,25766.0
2018-03-08 13:30:00,74.81,74.98,74.79,74.95,34359.0,61.5342,61.674,61.5177,61.6493,34359.0
2018-03-08 14:00:00,74.95,74.96,74.77,74.95,40421.0,61.6493,61.6576,61.5013,61.6493,40421.0
2018-03-08 14:30:00,74.95,75.02,74.8,74.82,131512.0,61.6493,61.7069,61.5259,61.5424,131512.0
2018-03-08 15:00:00,74.84,75.01,74.82,74.91,57519.0,61.5588,61.6987,61.5424,61.6164,57519.0
2018-03-08 15:30:00,74.91,74.99,74.72,74.97,183046.0,61.6164,61.6822,61.4601,61.6658,183046.0
2018-03-09 09:30:00,75.32,75.68,75.08,75.31,105773.0,61.9537,62.2498,61.7563,61.9454,105773.0
2018-03-09 10:00:00,75.27,75.54,75.26,75.46,53747.0,61.9125,62.1346,61.9043,62.0688,53747.0
2018-03-09 10:30:00,75.47,75.67,75.33,75.52,69080.0,62.077,62.2416,61.9619,62.1182,69080.0
2018-03-09 11:00:00,75.52,75.58,75.27,75.37,36388.0,62.1182,62.1675,61.9125,61.9948,36388.0
2018-03-09 11:30:00,75.38,75.41,75.28,75.33,31069.0,62.003,62.0277,61.9208,61.9619,31069.0
2018-03-09 12:00:00,75.34,75.55,75.34,75.48,41929.0,61.9701,62.1428,61.9701,62.0853,41929.0
2018-03-09 12:30:00,75.48,75.59,75.47,75.52,27171.0,62.0853,62.1758,62.077,62.1182,27171.0
2018-03-09 13:00:00,75.53,75.76,75.53,75.74,38851.0,62.1264,62.3156,62.1264,62.2991,38851.0
2018-03-09 13:30:00,75.74,75.74,75.6,75.61,43154.0,62.2991,62.2991,62.184,62.1922,43154.0
2018-03-09 14:00:00,75.61,75.72,75.46,75.53,59182.0,62.1922,62.2827,62.0688,62.1264,59182.0
2018-03-09 14:30:00,75.54,75.6,75.49,75.54,66888.0,62.1346,62.184,62.0935,62.1346,66888.0
2018-03-09 15:00:00,75.55,75.62,75.26,75.35,93827.0,62.1428,62.2004,61.9043,61.9783,93827.0
2018-03-09 15:30:00,75.35,75.69,75.34,75.68,246464.0,61.9783,62.258,61.9701,62.2498,246464.0
2018-03-12 09:30:00,75.75,76.32,75.75,76.08,169398.0,62.3074,62.7762,62.3074,62.5788,169398.0
2018-03-12 10:00:00,76.06,76.07,75.87,75.9,49608.0,62.5623,62.5706,62.4061,62.4307,49608.0
2018-03-12 10:30:00,75.89,76.0,75.72,75.76,46617.0,62.4225,62.513,62.2827,62.3156,46617.0
2018-03-12 11:00:00,75.76,75.95,75.59,75.88,58001.0,62.3156,62.4719,62.1758,62.4143,58001.0
2018-03-12 11:30:00,75.87,76.02,75.83,75.94,47983.0,62.4061,62.5294,62.3732,62.4636,47983.0
2018-03-12 12:00:00,75.93,75.94,75.69,75.85,36822.0,62.4554,62.4636,62.258,62.3896,36822.0
2018-03-12 12:30:00,75.85,75.88,75.63,75.65,46340.0,62.3896,62.4143,62.2087,62.2251,46340.0
2018-03-12 13:00:00,75.66,75.7,75.42,75.45,34031.0,62.2333,62.2662,62.0359,62.0606,34031.0
2018-03-12 13:30:00,75.46,75.5,75.28,75.28,48091.0,62.0688,62.1017,61.9208,61.9208,48091.0
2018-03-12 14:00:00,75.29,75.43,75.23,75.33,59854.0,61.929,62.0441,61.8796,61.9619,59854.0
2018-03-12 14:30:00,75.34,75.41,75.24,75.31,56551.0,61.9701,62.0277,61.8879,61.9454,56551.0
2018-03-12 15:00:00,75.3,75.48,75.29,75.46,56234.0,61.9372,62.0853,61.929,62.0688,56234.0
2018-03-12 15:30:00,75.46,75.57,75.3,75.3,224327.0,62.0688,62.1593,61.9372,61.9372,224327.0
2018-03-13 09:30:00,75.59,76.13,75.59,75.9,74969.0,62.1758,62.6199,62.1758,62.4307,74969.0
2018-03-13 10:00:00,75.89,76.0,75.78,75.84,126426.0,62.4225,62.513,62.332,62.3814,126426.0
2018-03-13 10:30:00,75.86,75.95,75.73,75.73,75857.0,62.3978,62.4719,62.2909,62.2909,75857.0
2018-03-13 11:00:00,75.75,75.82,75.66,75.74,55418.0,62.3074,62.3649,62.2333,62.2991,55418.0
2018-03-13 11:30:00,75.75,75.81,75.6,75.71,42399.0,62.3074,62.3567,62.184,62.2745,42399.0
2018-03-13 12:00:00,75.73,75.81,75.59,75.68,35066.0,62.2909,62.3567,62.1758,62.2498,35066.0
2018-03-13 12:30:00,75.68,75.78,75.64,75.74,38943.0,62.2498,62.332,62.2169,62.2991,38943.0
2018-03-13 13:00:00,75.73,75.75,75.57,75.64,27627.0,62.2909,62.3074,62.1593,62.2169,27627.0
2018-03-13 13:30:00,75.65,75.7,75.46,75.48,28683.0,62.2251,62.2662,62.0688,62.0853,28683.0
2018-03-13 14:00:00,75.48,75.53,75.44,75.48,27265.0,62.0853,62.1264,62.0524,62.0853,27265.0
2018-03-13 14:30:00,75.49,75.62,75.44,75.49,33244.0,62.0935,62.2004,62.0524,62.0935,33244.0
2018-03-13 15:00:00,75.51,75.54,75.4,75.45,51125.0,62.1099,62.1346,62.0195,62.0606,51125.0
2018-03-13 15:30:00,75.44,75.68,75.43,75.63,199758.0,62.0524,62.2498,62.0441,62.2087,199758.0
2018-03-14 09:30:00,75.95,76.55,75.61,76.42,60601.0,62.4719,62.9654,62.1922,62.8585,60601.0
2018-03-14 10:00:00,76.39,76.49,76.21,76.41,49608.0,62.8338,62.916,62.6857,62.8502,49608.0
2018-03-14 10:30:00,76.42,76.44,76.26,76.34,32833.0,62.8585,62.8749,62.7269,62.7927,32833.0
2018-03-14 11:00:00,76.33,76.42,76.28,76.37,50428.0,62.7844,62.8585,62.7433,62.8173,50428.0
2018-03-14 11:30:00,76.37,76.41,76.14,76.14,33046.0,62.8173,62.8502,62.6281,62.6281,33046.0
2018-03-14 12:00:00,76.15,76.18,75.99,76.01,32521.0,62.6364,62.661,62.5048,62.5212,32521.0
2018-03-14 12:30:00,76.01,76.08,75.62,75.64,34765.0,62.5212,62.5788,62.2004,62.2169,34765.0
2018-03-14 13:00:00,75.65,75.65,75.32,75.33,65041.0,62.2251,62.2251,61.9537,61.9619,65041.0
2018-03-14 13:30:00,75.34,75.69,75.34,75.63,28357.0,61.9701,62.258,61.9701,62.2087,28357.0
2018-03-14 14:00:00,75.64,75.65,75.4,75.45,60194.0,62.2169,62.2251,62.0195,62.0606,60194.0
2018-03-14 14:30:00,75.46,75.61,75.4,75.57,35484.0,62.0688,62.1922,62.0195,62.1593,35484.0
2018-03-14 15:00:00,75.57,75.57,75.39,75.44,45821.0,62.1593,62.1593,62.0112,62.0524,45821.0
2018-03-14 15:30:00,75.44,75.48,75.28,75.38,244544.0,62.0524,62.0853,61.9208,62.003,244544.0
2018-03-15 09:30:00,75.44,75.78,75.38,75.42,161125.0,62.0524,62.332,62.003,62.0359,161125.0
2018-03-15 10:00:00,75.38,75.39,75.07,75.08,83356.0,62.003,62.0112,61.748,61.7563,83356.0
2018-03-15 10:30:00,75.1,75.18,74.93,75.08,84616.0,61.7727,61.8385,61.6329,61.7563,84616.0
2018-03-15 11:00:00,75.07,75.1,74.63,74.64,83608.0,61.748,61.7727,61.3861,61.3943,83608.0
2018-03-15 11:30:00,74.64,74.65,74.17,74.26,110672.0,61.3943,61.4026,61.0077,61.0818,110672.0
2018-03-15 12:00:00,74.25,74.42,74.17,74.31,93057.0,61.0735,61.2134,61.0077,61.1229,93057.0
2018-03-15 12:30:00,74.31,74.36,74.13,74.21,64489.0,61.1229,61.164,60.9748,61.0406,64489.0
2018-03-15 13:00:00,74.22,74.36,74.17,74.36,37021.0,61.0489,61.164,61.0077,61.164,37021.0
2018-03-15 13:30:00,74.36,74.36,73.96,74.06,127031.0,61.164,61.164,60.835,60.9173,127031.0
2018-03-15 14:00:00,74.06,74.11,73.98,73.99,83004.0,60.9173,60.9584,60.8515,60.8597,83004.0
2018-03-15 14:30:00,74.0,74.09,73.92,73.93,62003.0,60.8679,60.9419,60.8021,60.8103,62003.0
2018-03-15 15:00:00,73.92,74.0,73.75,73.77,99829.0,60.8021,60.8679,60.6623,60.6787,99829.0
2018-03-15 15:30:00,73.77,73.86,73.59,73.72,317203.0,60.6787,60.7528,60.5307,60.6376,317203.0
2018-03-16 09:30:00,73.78,74.39,73.63,73.65,283375.0,60.687,61.1887,60.5636,60.58,283375.0
2018-03-16 10:00:00,73.66,73.93,73.55,73.92,51096.0,60.5883,60.8103,60.4978,60.8021,51096.0
2018-03-16 10:30:00,73.94,74.11,73.88,73.88,40862.0,60.8186,60.9584,60.7692,60.7692,40862.0
2018-03-16 11:00:00,73.88,74.14,73.86,74.08,89648.0,60.7692,60.9831,60.7528,60.9337,89648.0
2018-03-16 11:30:00,74.09,74.24,74.06,74.09,30817.0,60.9419,61.0653,60.9173,60.9419,30817.0
2018-03-16 12:00:00,74.07,74.14,74.04,74.12,27550.0,60.9255,60.9831,60.9008,60.9666,27550.0
2018-03-16 12:30:00,74.12,74.25,74.07,74.22,34512.0,60.9666,61.0735,60.9255,61.0489,34512.0
2018-03-16 13:00:00,74.2,74.25,74.03,74.1,20966.0,61.0324,61.0735,60.8926,60.9502,20966.0
2018-03-16 13:30:00,74.07,74.3,74.04,74.3,37494.0,60.9255,61.1147,60.9008,61.1147,37494.0
2018-03-16 14:00:00,74.29,74.31,74.1,74.26,37053.0,61.1064,61.1229,60.9502,61.0818,37053.0
2018-03-16 14:30:00,74.25,74.28,74.12,74.2,36018.0,61.0735,61.0982,60.9666,61.0324,36018.0
2018-03-16 15:00:00,74.2,74.27,74.1,74.26,46684.0,61.0324,61.09,60.9502,61.0818,46684.0
2018-03-16 15:30:00,74.25,74.37,74.22,74.24,297287.0,61.0735,61.1723,61.0489,61.0653,297287.0
2018-03-19 09:30:00,74.38,74.51,74.01,74.43,79021.0,61.1805,61.2874,60.8761,61.2216,79021.0
2018-03-19 10:00:00,74.43,74.47,74.28,74.42,62812.0,61.2216,61.2545,61.0982,61.2134,62812.0
2018-03-19 10:30:00,74.44,74.72,74.42,74.67,57738.0,61.2298,61.4601,61.2134,61.419,57738.0
2018-03-19 11:00:00,74.66,74.97,74.65,74.95,68611.0,61.4108,61.6658,61.4026,61.6493,68611.0
2018-03-19 11:30:00,74.93,74.94,74.71,74.87,70654.0,61.6329,61.6411,61.4519,61.5835,70654.0
2018-03-19 12:00:00,74.88,74.89,74.53,74.58,33852.0,61.5917,61.6,61.3039,61.345,33852.0
2018-03-19 12:30:00,74.6,74.6,74.48,74.53,16248.0,61.3614,61.3614,61.2627,61.3039,16248.0
2018-03-19 13:00:00,74.51,74.52,74.29,74.36,38261.0,61.2874,61.2956,61.1064,61.164,38261.0
2018-03-19 13:30:00,74.34,74.35,74.14,74.27,34883.0,61.1476,61.1558,60.9831,61.09,34883.0
2018-03-19 14:00:00,74.27,74.34,74.13,74.21,26515.0,61.09,61.1476,60.9748,61.0406,26515.0
2018-03-19 14:30:00,74.18,74.2,73.88,74.13,36844.0,61.016,61.0324,60.7692,60.9748,36844.0
2018-03-19 15:00:00,74.13,74.15,74.0,74.04,35853.0,60.9748,60.9913,60.8679,60.9008,35853.0
2018-03-19 15:30:00,74.04,74.26,73.97,74.14,189664.0,60.9008,61.0818,60.8432,60.9831,189664.0
2018-03-20 09:30:00,74.3,74.6,74.12,74.29,62675.0,61.1147,61.3614,60.9666,61.1064,62675.0
2018-03-20 10:00:00,74.32,74.35,74.03,74.28,63940.0,61.1311,61.1558,60.8926,61.0982,63940.0
2018-03-20 10:30:00,74.29,74.3,73.87,74.02,27856.0,61.1064,61.1147,60.761,60.8844,27856.0
2018-03-20 11:00:00,74.03,74.07,73.99,74.05,15387.0,60.8926,60.9255,60.8597,60.909,15387.0
2018-03-20 11:30:00,74.05,74.06,73.71,73.89,40811.0,60.909,60.9173,60.6294,60.7774,40811.0
2018-03-20 12:00:00,73.87,74.02,73.86,73.94,27698.0,60.761,60.8844,60.7528,60.8186,27698.0
2018-03-20 12:30:00,73.95,73.95,73.82,73.89,31660.0,60.8268,60.8268,60.7199,60.7774,31660.0
2018-03-20 13:00:00,73.89,73.95,73.73,73.75,48944.0,60.7774,60.8268,60.6458,60.6623,48944.0
2018-03-20 13:30:00,73.73,73.81,73.64,73.76,44736.0,60.6458,60.7116,60.5718,60.6705,44736.0
2018-03-20 14:00:00,73.76,73.89,73.73,73.88,46206.0,60.6705,60.7774,60.6458,60.7692,46206.0
2018-03-20 14:30:00,73.87,73.91,73.83,73.87,61654.0,60.761,60.7939,60.7281,60.761,61654.0
2018-03-20 15:00:00,73.87,73.96,73.86,73.9,50421.0,60.761,60.835,60.7528,60.7857,50421.0
2018-03-20 15:30:00,73.9,74.04,73.89,74.0,304357.0,60.7857,60.9008,60.7774,60.8679,304357.0
2018-03-21 09:30:00,73.59,73.85,73.27,73.47,153316.0,60.5307,60.7445,60.2675,60.432,153316.0
2018-03-21 10:00:00,73.47,73.56,73.23,73.25,117530.0,60.432,60.506,60.2346,60.251,117530.0
2018-03-21 10:30:00,73.28,73.73,73.27,73.61,156419.0,60.2757,60.6458,60.2675,60.5471,156419.0
2018-03-21 11:00:00,73.61,73.83,73.51,73.68,122935.0,60.5471,60.7281,60.4649,60.6047,122935.0
2018-03-21 11:30:00,73.68,73.97,73.58,73.9,95999.0,60.6047,60.8432,60.5224,60.7857,95999.0
2018-03-21 12:00:00,73.9,73.91,73.68,73.69,75585.0,60.7857,60.7939,60.6047,60.6129,75585.0
2018-03-21 12:30:00,73.68,73.85,73.66,73.83,70345.0,60.6047,60.7445,60.5883,60.7281,70345.0
2018-03-21 13:00:00,73.83,73.88,73.77,73.82,54886.0,60.7281,60.7692,60.6787,60.7199,54886.0
2018-03-21 13:30:00,73.82,73.95,73.79,73.9,46274.0,60.7199,60.8268,60.6952,60.7857,46274.0
2018-03-21 14:00:00,73.89,74.26,73.66,73.87,108985.0,60.7774,61.0818,60.5883,60.761,108985.0
2018-03-21 14:30:00,73.87,73.9,73.67,73.79,118423.0,60.761,60.7857,60.5965,60.6952,118423.0
2018-03-21 15:00:00,73.77,74.16,73.75,73.95,106507.0,60.6787,60.9995,60.6623,60.8268,106507.0
2018-03-21 15:30:00,73.95,74.03,73.68,73.69,244606.0,60.8268,60.8926,60.6047,60.6129,244606.0
2018-03-22 09:30:00,73.5,73.97,73.31,73.55,90268.0,60.4566,60.8432,60.3004,60.4978,90268.0
2018-03-22 10:00:00,73.55,74.08,73.55,73.69,96238.0,60.4978,60.9337,60.4978,60.6129,96238.0
2018-03-22 10:30:00,73.68,73.72,73.46,73.66,118999.0,60.6047,60.6376,60.4237,60.5883,118999.0
2018-03-22 11:00:00,73.66,73.72,73.47,73.71,49104.0,60.5883,60.6376,60.432,60.6294,49104.0
2018-03-22 11:30:00,73.71,73.78,73.64,73.69,55767.0,60.6294,60.687,60.5718,60.6129,55767.0
2018-03-22 12:00:00,73.69,73.79,73.63,73.76,56897.0,60.6129,60.6952,60.5636,60.6705,56897.0
2018-03-22 12:30:00,73.76,73.79,73.56,73.62,34098.0,60.6705,60.6952,60.506,60.5553,34098.0
2018-03-22 13:00:00,73.59,73.62,73.4,73.61,20795.0,60.5307,60.5553,60.3744,60.5471,20795.0
2018-03-22 13:30:00,73.58,73.61,73.42,73.44,37493.0,60.5224,60.5471,60.3908,60.4073,37493.0
2018-03-22 14:00:00,73.43,73.48,73.2,73.2,45196.0,60.3991,60.4402,60.2099,60.2099,45196.0
2018-03-22 14:30:00,73.19,73.26,73.09,73.12,38604.0,60.2017,60.2592,60.1194,60.1441,38604.0
2018-03-22 15:00:00,73.08,73.24,72.96,73.01,70971.0,60.1112,60.2428,60.0125,60.0536,70971.0
2018-03-22 15:30:00,73.0,73.0,72.53,72.69,364883.0,60.0454,60.0454,59.6588,59.7904,364883.0
2018-03-23 09:30:00,73.02,73.07,72.19,72.52,228540.0,60.0618,60.103,59.3791,59.6506,228540.0
2018-03-23 10:00:00,72.5,72.74,72.24,72.69,201969.0,59.6341,59.8315,59.4202,59.7904,201969.0
2018-03-23 10:30:00,72.68,73.08,72.59,73.02,172612.0,59.7822,60.1112,59.7081,60.0618,172612.0
2018-03-23 11:00:00,73.06,73.45,73.02,73.34,128365.0,60.0947,60.4155,60.0618,60.325,128365.0
2018-03-23 11:30:00,73.34,73.39,72.88,72.9,108255.0,60.325,60.3662,59.9467,59.9631,108255.0
2018-03-23 12:00:00,72.91,73.01,72.8,72.94,39678.0,59.9713,60.0536,59.8809,59.996,39678.0
2018-03-23 12:30:00,72.95,72.97,72.78,72.86,37881.0,60.0042,60.0207,59.8644,59.9302,37881.0
2018-03-23 13:00:00,72.83,72.95,72.76,72.88,88010.0,59.9055,60.0042,59.848,59.9467,88010.0
2018-03-23 13:30:00,72.91,72.97,72.82,72.93,30724.0,59.9713,60.0207,59.8973,59.9878,30724.0
2018-03-23 14:00:00,72.95,73.02,72.71,72.78,47309.0,60.0042,60.0618,59.8068,59.8644,47309.0
2018-03-23 14:30:00,72.74,72.77,72.27,72.29,52133.0,59.8315,59.8562,59.4449,59.4614,52133.0
2018-03-23 15:00:00,72.31,72.4,72.03,72.12,93997.0,59.4778,59.5519,59.2475,59.3215,93997.0
2018-03-23 15:30:00,72.11,72.13,71.4,71.52,348084.0,59.3133,59.3298,58.7293,58.828,348084.0
2018-03-26 09:30:00,72.23,73.32,72.23,72.89,228805.0,59.412,60.3086,59.412,59.9549,228805.0
2018-03-26 10:00:00,72.87,73.19,72.74,72.99,181406.0,59.9384,60.2017,59.8315,60.0371,181406.0
2018-03-26 10:30:00,72.97,73.07,72.86,72.95,84124.0,60.0207,60.103,59.9302,60.0042,84124.0
2018-03-26 11:00:00,72.95,73.04,72.72,72.87,104887.0,60.0042,60.0783,59.8151,59.9384,104887.0
2018-03-26 11:30:00,72.86,72.88,72.5,72.53,74674.0,59.9302,59.9467,59.6341,59.6588,74674.0
2018-03-26 12:00:00,72.55,73.0,72.52,72.96,80926.0,59.6752,60.0454,59.6506,60.0125,80926.0
2018-03-26 12:30:00,72.95,73.28,72.95,73.2,102047.0,60.0042,60.2757,60.0042,60.2099,102047.0
2018-03-26 13:00:00,73.19,73.36,73.18,73.3,120861.0,60.2017,60.3415,60.1934,60.2921,120861.0
2018-03-26 13:30:00,73.3,73.31,73.05,73.22,58707.0,60.2921,60.3004,60.0865,60.2263,58707.0
2018-03-26 14:00:00,73.23,73.54,73.23,73.4,55526.0,60.2346,60.4895,60.2346,60.3744,55526.0
2018-03-26 14:30:00,73.4,73.61,73.35,73.53,75477.0,60.3744,60.5471,60.3333,60.4813,75477.0
2018-03-26 15:00:00,73.52,73.73,73.52,73.72,67076.0,60.4731,60.6458,60.4731,60.6376,67076.0
2018-03-26 15:30:00,73.72,74.13,73.7,73.94,424564.0,60.6376,60.9748,60.6212,60.8186,424564.0
2018-03-27 09:30:00,74.3,74.99,74.15,74.93,215981.0,61.1147,61.6822,60.9913,61.6329,215981.0
2018-03-27 10:00:00,74.9,75.15,74.7,74.74,153492.0,61.6082,61.8138,61.4437,61.4766,153492.0
2018-03-27 10:30:00,74.75,75.0,74.46,74.46,228953.0,61.4848,61.6905,61.2463,61.2463,228953.0
2018-03-27 11:00:00,74.49,74.53,74.33,74.48,99678.0,61.271,61.3039,61.1394,61.2627,99678.0
2018-03-27 11:30:00,74.49,74.69,74.38,74.66,50906.0,61.271,61.4355,61.1805,61.4108,50906.0
2018-03-27 12:00:00,74.65,74.78,74.59,74.68,38634.0,61.4026,61.5095,61.3532,61.4272,38634.0
2018-03-27 12:30:00,74.7,74.7,74.54,74.64,42608.0,61.4437,61.4437,61.3121,61.3943,42608.0
2018-03-27 13:00:00,74.65,74.74,74.5,74.52,46366.0,61.4026,61.4766,61.2792,61.2956,46366.0
2018-03-27 13:30:00,74.54,74.55,74.28,74.45,46682.0,61.3121,61.3203,61.0982,61.2381,46682.0
2018-03-27 14:00:00,74.45,74.83,74.45,74.71,75431.0,61.2381,61.5506,61.2381,61.4519,75431.0
2018-03-27 14:30:00,74.73,75.0,74.56,74.56,163196.0,61.4684,61.6905,61.3285,61.3285,163196.0
2018-03-27 15:00:00,74.54,74.56,74.03,74.06,151547.0,61.3121,61.3285,60.8926,60.9173,151547.0
2018-03-27 15:30:00,74.06,74.22,73.72,74.03,448227.0,60.9173,61.0489,60.6376,60.8926,448227.0
2018-03-28 09:30:00,74.08,74.28,73.56,73.82,118610.0,60.9337,61.0982,60.506,60.7199,118610.0
2018-03-28 10:00:00,73.85,74.05,73.72,73.9,86540.0,60.7445,60.909,60.6376,60.7857,86540.0
2018-03-28 10:30:00,73.92,73.96,73.43,73.85,120466.0,60.8021,60.835,60.3991,60.7445,120466.0
2018-03-28 11:00:00,73.83,74.13,73.6,73.72,97422.0,60.7281,60.9748,60.5389,60.6376,97422.0
2018-03-28 11:30:00,73.71,73.91,73.59,73.63,100408.0,60.6294,60.7939,60.5307,60.5636,100408.0
2018-03-28 12:00:00,73.64,73.98,73.54,73.77,57596.0,60.5718,60.8515,60.4895,60.6787,57596.0
2018-03-28 12:30:00,73.78,73.91,73.54,73.54,70652.0,60.687,60.7939,60.4895,60.4895,70652.0
2018-03-28 13:00:00,73.53,73.59,73.27,73.35,64984.0,60.4813,60.5307,60.2675,60.3333,64984.0
2018-03-28 13:30:00,73.35,73.42,73.22,73.28,78051.0,60.3333,60.3908,60.2263,60.2757,78051.0
2018-03-28 14:00:00,73.29,73.42,73.18,73.18,74518.0,60.2839,60.3908,60.1934,60.1934,74518.0
2018-03-28 14:30:00,73.17,73.32,72.98,72.98,93860.0,60.1852,60.3086,60.0289,60.0289,93860.0
2018-03-28 15:00:00,72.96,73.12,72.79,73.05,124103.0,60.0125,60.1441,59.8726,60.0865,124103.0
2018-03-28 15:30:00,73.05,73.29,72.9,72.93,404538.0,60.0865,60.2839,59.9631,59.9878,404538.0
2018-03-29 09:30:00,73.32,74.1,73.32,73.82,104552.0,60.3086,60.9502,60.3086,60.7199,104552.0
2018-03-29 10:00:00,73.82,74.33,73.78,74.2,145407.0,60.7199,61.1394,60.687,61.0324,145407.0
2018-03-29 10:30:00,74.19,74.2,73.89,74.09,46325.0,61.0242,61.0324,60.7774,60.9419,46325.0
2018-03-29 11:00:00,74.12,74.13,73.62,73.62,150037.0,60.9666,60.9748,60.5553,60.5553,150037.0
2018-03-29 11:30:00,73.61,74.04,73.57,74.03,53199.0,60.5471,60.9008,60.5142,60.8926,53199.0
2018-03-29 12:00:00,74.03,74.06,73.47,73.5,82721.0,60.8926,60.9173,60.432,60.4566,82721.0
2018-03-29 12:30:00,73.49,73.5,73.29,73.33,122969.0,60.4484,60.4566,60.2839,60.3168,122969.0
2018-03-29 13:00:00,73.34,73.39,73.2,73.23,105757.0,60.325,60.3662,60.2099,60.2346,105757.0
2018-03-29 13:30:00,73.24,73.28,73.02,73.17,110822.0,60.2428,60.2757,60.0618,60.1852,110822.0
2018-03-29 14:00:00,73.16,73.51,73.08,73.46,126330.0,60.177,60.4649,60.1112,60.4237,126330.0
2018-03-29 14:30:00,73.47,73.53,73.29,73.33,106593.0,60.432,60.4813,60.2839,60.3168,106593.0
2018-03-29 15:00:00,73.32,73.53,73.26,73.33,107382.0,60.3086,60.4813,60.2592,60.3168,107382.0
2018-03-29 15:30:00,73.32,73.44,73.11,73.18,367496.0,60.3086,60.4073,60.1359,60.1934,367496.0
2018-04-02 09:30:00,71.76,71.97,70.1,70.1,421882.0,59.0254,59.1982,57.66,57.66,421882.0
2018-04-02 10:00:00,70.1,70.15,69.31,69.74,603849.0,57.66,57.7011,57.0102,57.3639,603849.0
2018-04-02 10:30:00,69.75,69.81,69.05,69.08,338738.0,57.3721,57.4215,56.7963,56.821,338738.0
2018-04-02 11:00:00,69.06,69.23,68.86,69.22,215316.0,56.8046,56.9444,56.6401,56.9362,215316.0
2018-04-02 11:30:00,69.21,69.21,68.67,68.92,197406.0,56.9279,56.9279,56.4838,56.6894,197406.0
2018-04-02 12:00:00,68.92,68.93,68.68,68.73,231981.0,56.6894,56.6976,56.492,56.5331,231981.0
2018-04-02 12:30:00,68.73,68.89,68.56,68.75,161115.0,56.5331,56.6647,56.3933,56.5496,161115.0
2018-04-02 13:00:00,68.73,68.92,68.58,68.64,115311.0,56.5331,56.6894,56.4098,56.4591,115311.0
2018-04-02 13:30:00,68.62,68.65,68.35,68.42,162328.0,56.4427,56.4673,56.2206,56.2781,162328.0
2018-04-02 14:00:00,68.4,68.47,68.19,68.4,219341.0,56.2617,56.3193,56.089,56.2617,219341.0
2018-04-02 14:30:00,68.38,68.43,68.12,68.28,157100.0,56.2452,56.2864,56.0314,56.163,157100.0
2018-04-02 15:00:00,68.29,68.63,68.03,68.34,358500.0,56.1712,56.4509,55.9574,56.2123,358500.0
2018-04-02 15:30:00,68.34,68.76,68.24,68.63,864043.0,56.2123,56.5578,56.1301,56.4509,864043.0
2018-04-03 09:30:00,68.62,69.04,68.3,68.66,495083.0,56.4427,56.7881,56.1794,56.4756,495083.0
2018-04-03 10:00:00,68.62,69.37,68.61,68.86,346797.0,56.4427,57.0596,56.4344,56.6401,346797.0
2018-04-03 10:30:00,68.86,69.68,68.79,69.56,173318.0,56.6401,57.3145,56.5825,57.2158,173318.0
2018-04-03 11:00:00,69.57,69.75,69.14,69.21,130118.0,57.2241,57.3721,56.8704,56.9279,130118.0
2018-04-03 11:30:00,69.21,69.48,68.98,69.43,139800.0,56.9279,57.15,56.7388,57.1089,139800.0
2018-04-03 12:00:00,69.45,69.7,69.45,69.48,110691.0,57.1254,57.331,57.1254,57.15,110691.0
2018-04-03 12:30:00,69.46,69.62,69.35,69.41,101587.0,57.1336,57.2652,57.0431,57.0925,101587.0
2018-04-03 13:00:00,69.4,69.64,69.3,69.56,81787.0,57.0842,57.2816,57.002,57.2158,81787.0
2018-04-03 13:30:00,69.58,69.88,69.44,69.84,99438.0,57.2323,57.4791,57.1171,57.4461,99438.0
2018-04-03 14:00:00,69.84,70.01,69.69,69.87,132558.0,57.4461,57.586,57.3228,57.4708,132558.0
2018-04-03 14:30:00,69.86,70.13,69.69,70.01,132204.0,57.4626,57.6847,57.3228,57.586,132204.0
2018-04-03 15:00:00,70.0,70.32,69.96,70.22,173747.0,57.5778,57.841,57.5449,57.7587,173747.0
2018-04-03 15:30:00,70.22,70.23,69.87,69.93,453977.0,57.7587,57.7669,57.4708,57.5202,453977.0
2018-04-04 09:30:00,69.71,71.54,69.71,71.41,379532.0,57.3392,58.8445,57.3392,58.7375,379532.0
2018-04-04 10:00:00,71.4,71.44,70.89,71.15,235203.0,58.7293,58.7622,58.3098,58.5237,235203.0
2018-04-04 10:30:00,71.16,71.69,71.08,71.59,130308.0,58.5319,58.9678,58.4661,58.8856,130308.0
2018-04-04 11:00:00,71.58,71.71,71.37,71.51,102795.0,58.8774,58.9843,58.7046,58.8198,102795.0
2018-04-04 11:30:00,71.5,71.68,71.05,71.24,134834.0,58.8116,58.9596,58.4414,58.5977,134834.0
2018-04-04 12:00:00,71.24,71.43,71.04,71.4,73672.0,58.5977,58.754,58.4332,58.7293,73672.0
2018-04-04 12:30:00,71.39,71.75,71.34,71.7,66599.0,58.7211,59.0172,58.68,58.9761,66599.0
2018-04-04 13:00:00,71.71,71.72,71.37,71.45,104111.0,58.9843,58.9925,58.7046,58.7704,104111.0
2018-04-04 13:30:00,71.45,71.58,71.32,71.4,124826.0,58.7704,58.8774,58.6635,58.7293,124826.0
2018-04-04 14:00:00,71.4,71.81,71.39,71.81,122176.0,58.7293,59.0666,58.7211,59.0666,122176.0
2018-04-04 14:30:00,71.81,71.96,71.73,71.78,181485.0,59.0666,59.1899,59.0007,59.0419,181485.0
2018-04-04 15:00:00,71.77,71.9,71.57,71.76,131089.0,59.0337,59.1406,58.8691,59.0254,131089.0
2018-04-04 15:30:00,71.75,71.82,71.51,71.52,527408.0,59.0172,59.0748,58.8198,58.828,527408.0
2018-04-05 09:30:00,72.0,72.13,70.39,71.01,302790.0,59.2228,59.3298,57.8985,58.4085,302790.0
2018-04-05 10:00:00,71.03,71.29,70.9,71.28,180334.0,58.425,58.6388,58.318,58.6306,180334.0
2018-04-05 10:30:00,71.26,71.26,70.91,70.98,105310.0,58.6142,58.6142,58.3263,58.3838,105310.0
2018-04-05 11:00:00,70.96,71.51,70.85,71.35,205437.0,58.3674,58.8198,58.2769,58.6882,205437.0
2018-04-05 11:30:00,71.36,71.56,71.0,71.04,105019.0,58.6964,58.8609,58.4003,58.4332,105019.0
2018-04-05 12:00:00,71.05,71.05,70.61,70.73,162432.0,58.4414,58.4414,58.0795,58.1782,162432.0
2018-04-05 12:30:00,70.72,70.82,70.57,70.62,92515.0,58.17,58.2522,58.0466,58.0877,92515.0
2018-04-05 13:00:00,70.62,70.68,70.46,70.59,82534.0,58.0877,58.1371,57.9561,58.0631,82534.0
2018-04-05 13:30:00,70.58,70.65,70.44,70.58,79330.0,58.0548,58.1124,57.9397,58.0548,79330.0
2018-04-05 14:00:00,70.59,70.63,70.45,70.52,115173.0,58.0631,58.096,57.9479,58.0055,115173.0
2018-04-05 14:30:00,70.51,70.91,70.48,70.85,103936.0,57.9973,58.3263,57.9726,58.2769,103936.0
2018-04-05 15:00:00,70.86,70.94,70.78,70.87,153693.0,58.2851,58.3509,58.2193,58.2934,153693.0
2018-04-05 15:30:00,70.87,71.09,70.78,70.97,396295.0,58.2934,58.4743,58.2193,58.3756,396295.0
2018-04-06 09:30:00,70.82,71.83,70.82,71.33,91869.0,58.2522,59.083,58.2522,58.6717,91869.0
2018-04-06 10:00:00,71.31,71.82,71.31,71.65,77333.0,58.6553,59.0748,58.6553,58.9349,77333.0
2018-04-06 10:30:00,71.69,71.72,71.15,71.25,68865.0,58.9678,58.9925,58.5237,58.6059,68865.0
2018-04-06 11:00:00,71.24,71.24,70.9,70.92,69102.0,58.5977,58.5977,58.318,58.3345,69102.0
2018-04-06 11:30:00,70.94,71.04,70.84,70.89,70571.0,58.3509,58.4332,58.2687,58.3098,70571.0
2018-04-06 12:00:00,70.92,70.95,70.54,70.54,74907.0,58.3345,58.3592,58.0219,58.0219,74907.0
2018-04-06 12:30:00,70.54,70.93,70.49,70.85,65482.0,58.0219,58.3427,57.9808,58.2769,65482.0
2018-04-06 13:00:00,70.87,70.89,70.66,70.82,61320.0,58.2934,58.3098,58.1206,58.2522,61320.0
2018-04-06 13:30:00,70.82,70.84,70.19,70.21,84285.0,58.2522,58.2687,57.734,57.7505,84285.0
2018-04-06 14:00:00,70.19,70.28,69.99,70.02,84124.0,57.734,57.8081,57.5695,57.5942,84124.0
2018-04-06 14:30:00,70.01,70.14,69.58,69.65,116754.0,57.586,57.6929,57.2323,57.2899,116754.0
2018-04-06 15:00:00,69.67,69.94,69.57,69.83,97906.0,57.3063,57.5284,57.2241,57.4379,97906.0
2018-04-06 15:30:00,69.83,70.19,69.79,70.1,336705.0,57.4379,57.734,57.405,57.66,336705.0
2018-04-09 09:30:00,70.42,70.49,69.9,70.26,79914.0,57.9232,57.9808,57.4955,57.7916,79914.0
2018-04-09 10:00:00,70.28,70.45,70.11,70.24,54420.0,57.8081,57.9479,57.6682,57.7752,54420.0
2018-04-09 10:30:00,70.26,70.41,70.21,70.32,67166.0,57.7916,57.915,57.7505,57.841,67166.0
2018-04-09 11:00:00,70.33,70.53,70.27,70.49,47021.0,57.8492,58.0137,57.7998,57.9808,47021.0
2018-04-09 11:30:00,70.52,70.64,70.41,70.47,44067.0,58.0055,58.1042,57.915,57.9643,44067.0
2018-04-09 12:00:00,70.48,70.65,70.48,70.6,45308.0,57.9726,58.1124,57.9726,58.0713,45308.0
2018-04-09 12:30:00,70.6,70.69,70.54,70.6,36070.0,58.0713,58.1453,58.0219,58.0713,36070.0
2018-04-09 13:00:00,70.61,70.95,70.61,70.95,37710.0,58.0795,58.3592,58.0795,58.3592,37710.0
2018-04-09 13:30:00,70.99,71.18,70.93,71.17,41173.0,58.3921,58.5484,58.3427,58.5401,41173.0
2018-04-09 14:00:00,71.16,71.16,70.9,71.02,56511.0,58.5319,58.5319,58.318,58.4167,56511.0
2018-04-09 14:30:00,71.01,71.06,70.81,70.84,49584.0,58.4085,58.4496,58.244,58.2687,49584.0
2018-04-09 15:00:00,70.83,70.83,70.49,70.71,96311.0,58.2605,58.2605,57.9808,58.1618,96311.0
2018-04-09 15:30:00,70.71,70.73,70.22,70.27,224841.0,58.1618,58.1782,57.7587,57.7998,224841.0
2018-04-10 09:30:00,71.11,71.37,70.91,71.04,145592.0,58.4908,58.7046,58.3263,58.4332,145592.0
2018-04-10 10:00:00,71.03,71.3,70.91,71.07,114572.0,58.425,58.6471,58.3263,58.4579,114572.0
2018-04-10 10:30:00,71.1,71.2,70.9,71.05,97634.0,58.4825,58.5648,58.318,58.4414,97634.0
2018-04-10 11:00:00,71.04,71.11,70.9,70.94,55277.0,58.4332,58.4908,58.318,58.3509,55277.0
2018-04-10 11:30:00,70.94,71.07,70.74,71.01,48629.0,58.3509,58.4579,58.1864,58.4085,48629.0
2018-04-10 12:00:00,71.01,71.03,70.39,70.57,41544.0,58.4085,58.425,57.8985,58.0466,41544.0
2018-04-10 12:30:00,70.62,70.77,70.57,70.66,54326.0,58.0877,58.2111,58.0466,58.1206,54326.0
2018-04-10 13:00:00,70.66,70.69,70.51,70.64,58589.0,58.1206,58.1453,57.9973,58.1042,58589.0
2018-04-10 13:30:00,70.62,70.68,70.42,70.64,44087.0,58.0877,58.1371,57.9232,58.1042,44087.0
2018-04-10 14:00:00,70.64,70.75,70.56,70.67,47449.0,58.1042,58.1947,58.0384,58.1289,47449.0
2018-04-10 14:30:00,70.69,70.78,70.52,70.75,57614.0,58.1453,58.2193,58.0055,58.1947,57614.0
2018-04-10 15:00:00,70.76,70.9,70.65,70.76,74461.0,58.2029,58.318,58.1124,58.2029,74461.0
2018-04-10 15:30:00,70.74,70.83,70.59,70.7,212209.0,58.1864,58.2605,58.0631,58.1535,212209.0
2018-04-11 09:30:00,70.4,70.4,69.9,70.03,98078.0,57.9068,57.9068,57.4955,57.6024,98078.0
2018-04-11 10:00:00,70.01,70.18,69.94,70.12,100909.0,57.586,57.7258,57.5284,57.6765,100909.0
2018-04-11 10:30:00,70.12,70.2,69.9,69.9,68926.0,57.6765,57.7423,57.4955,57.4955,68926.0
2018-04-11 11:00:00,69.89,70.12,69.89,70.1,73286.0,57.4873,57.6765,57.4873,57.66,73286.0
2018-04-11 11:30:00,70.09,70.51,70.09,70.46,73791.0,57.6518,57.9973,57.6518,57.9561,73791.0
2018-04-11 12:00:00,70.45,70.69,70.42,70.57,51642.0,57.9479,58.1453,57.9232,58.0466,51642.0
2018-04-11 12:30:00,70.57,70.63,70.42,70.43,31027.0,58.0466,58.096,57.9232,57.9314,31027.0
2018-04-11 13:00:00,70.44,70.58,70.44,70.5,47840.0,57.9397,58.0548,57.9397,57.989,47840.0
2018-04-11 13:30:00,70.48,70.74,70.4,70.67,60424.0,57.9726,58.1864,57.9068,58.1289,60424.0
2018-04-11 14:00:00,70.67,70.84,70.63,70.68,86152.0,58.1289,58.2687,58.096,58.1371,86152.0
2018-04-11 14:30:00,70.69,70.85,70.54,70.81,87281.0,58.1453,58.2769,58.0219,58.244,87281.0
2018-04-11 15:00:00,70.81,70.83,70.48,70.62,79804.0,58.244,58.2605,57.9726,58.0877,79804.0
2018-04-11 15:30:00,70.63,70.77,70.63,70.71,178425.0,58.096,58.2111,58.096,58.1618,178425.0
2018-04-12 09:30:00,70.96,70.99,70.68,70.82,50571.0,58.3674,58.3921,58.1371,58.2522,50571.0
2018-04-12 10:00:00,70.82,70.87,70.71,70.75,53907.0,58.2522,58.2934,58.1618,58.1947,53907.0
2018-04-12 10:30:00,70.71,70.82,70.48,70.5,48853.0,58.1618,58.2522,57.9726,57.989,48853.0
2018-04-12 11:00:00,70.5,70.51,70.39,70.51,45090.0,57.989,57.9973,57.8985,57.9973,45090.0
2018-04-12 11:30:00,70.54,70.67,70.45,70.5,58104.0,58.0219,58.1289,57.9479,57.989,58104.0
2018-04-12 12:00:00,70.49,70.6,70.38,70.59,50296.0,57.9808,58.0713,57.8903,58.0631,50296.0
2018-04-12 12:30:00,70.59,70.59,70.39,70.48,54104.0,58.0631,58.0631,57.8985,57.9726,54104.0
2018-04-12 13:00:00,70.47,70.48,70.12,70.13,56796.0,57.9643,57.9726,57.6765,57.6847,56796.0
2018-04-12 13:30:00,70.11,70.24,70.01,70.03,43010.0,57.6682,57.7752,57.586,57.6024,43010.0
2018-04-12 14:00:00,70.03,70.32,70.03,70.31,130015.0,57.6024,57.841,57.6024,57.8327,130015.0
2018-04-12 14:30:00,70.31,70.34,70.25,70.31,52939.0,57.8327,57.8574,57.7834,57.8327,52939.0
2018-04-12 15:00:00,70.31,70.4,70.19,70.4,69702.0,57.8327,57.9068,57.734,57.9068,69702.0
2018-04-12 15:30:00,70.39,70.41,70.02,70.13,288797.0,57.8985,57.915,57.5942,57.6847,288797.0
2018-04-13 09:30:00,70.2,70.52,70.16,70.32,75151.0,57.7423,58.0055,57.7094,57.841,75151.0
2018-04-13 10:00:00,70.31,70.41,69.97,70.02,54312.0,57.8327,57.915,57.5531,57.5942,54312.0
2018-04-13 10:30:00,70.02,70.04,69.86,69.88,147939.0,57.5942,57.6107,57.4626,57.4791,147939.0
2018-04-13 11:00:00,69.87,70.06,69.81,70.03,179554.0,57.4708,57.6271,57.4215,57.6024,179554.0
2018-04-13 11:30:00,70.03,70.07,69.94,70.03,77829.0,57.6024,57.6353,57.5284,57.6024,77829.0
2018-04-13 12:00:00,70.03,70.24,69.96,70.22,101561.0,57.6024,57.7752,57.5449,57.7587,101561.0
2018-04-13 12:30:00,70.21,70.28,70.16,70.27,26642.0,57.7505,57.8081,57.7094,57.7998,26642.0
2018-04-13 13:00:00,70.28,70.36,70.23,70.3,44880.0,57.8081,57.8739,57.7669,57.8245,44880.0
2018-04-13 13:30:00,70.29,70.33,70.22,70.22,40142.0,57.8163,57.8492,57.7587,57.7587,40142.0
2018-04-13 14:00:00,70.24,70.26,70.17,70.23,28934.0,57.7752,57.7916,57.7176,57.7669,28934.0
2018-04-13 14:30:00,70.22,70.29,70.15,70.19,60901.0,57.7587,57.8163,57.7011,57.734,60901.0
2018-04-13 15:00:00,70.19,70.21,69.97,70.05,70107.0,57.734,57.7505,57.5531,57.6189,70107.0
2018-04-13 15:30:00,70.04,70.18,69.96,70.1,225890.0,57.6107,57.7258,57.5449,57.66,225890.0
2018-04-16 09:30:00,70.54,71.13,70.32,71.12,99953.0,58.0219,58.5072,57.841,58.499,99953.0
2018-04-16 10:00:00,71.12,71.44,71.12,71.3,99099.0,58.499,58.7622,58.499,58.6471,99099.0
2018-04-16 10:30:00,71.31,71.54,71.16,71.47,68017.0,58.6553,58.8445,58.5319,58.7869,68017.0
2018-04-16 11:00:00,71.48,71.64,71.43,71.57,89013.0,58.7951,58.9267,58.754,58.8691,89013.0
2018-04-16 11:30:00,71.58,71.58,71.28,71.32,46515.0,58.8774,58.8774,58.6306,58.6635,46515.0
2018-04-16 12:00:00,71.34,71.4,71.21,71.3,34646.0,58.68,58.7293,58.573,58.6471,34646.0
2018-04-16 12:30:00,71.32,71.56,71.31,71.42,27725.0,58.6635,58.8609,58.6553,58.7458,27725.0
2018-04-16 13:00:00,71.43,71.61,71.43,71.51,52420.0,58.754,58.902,58.754,58.8198,52420.0
2018-04-16 13:30:00,71.5,71.56,71.44,71.49,51493.0,58.8116,58.8609,58.7622,58.8033,51493.0
2018-04-16 14:00:00,71.5,71.5,71.23,71.29,44965.0,58.8116,58.8116,58.5895,58.6388,44965.0
2018-04-16 14:30:00,71.29,71.4,71.21,71.33,49706.0,58.6388,58.7293,58.573,58.6717,49706.0
2018-04-16 15:00:00,71.33,71.34,71.09,71.33,71141.0,58.6717,58.68,58.4743,58.6717,71141.0
2018-04-16 15:30:00,71.33,71.41,71.27,71.3,283370.0,58.6717,58.7375,58.6224,58.6471,283370.0
2018-04-17 09:30:00,71.44,71.59,71.09,71.59,120740.0,58.7622,58.8856,58.4743,58.8856,120740.0
2018-04-17 10:00:00,71.61,71.64,71.26,71.41,110155.0,58.902,58.9267,58.6142,58.7375,110155.0
2018-04-17 10:30:00,71.39,71.54,71.34,71.34,70406.0,58.7211,58.8445,58.68,58.68,70406.0
2018-04-17 11:00:00,71.35,71.51,71.34,71.48,104003.0,58.6882,58.8198,58.68,58.7951,104003.0
2018-04-17 11:30:00,71.48,71.5,71.21,71.21,66690.0,58.7951,58.8116,58.573,58.573,66690.0
2018-04-17 12:00:00,71.22,71.24,71.04,71.12,37705.0,58.5813,58.5977,58.4332,58.499,37705.0
2018-04-17 12:30:00,71.11,71.13,70.97,71.03,34138.0,58.4908,58.5072,58.3756,58.425,34138.0
2018-04-17 13:00:00,71.04,71.2,70.98,71.17,74036.0,58.4332,58.5648,58.3838,58.5401,74036.0
2018-04-17 13:30:00,71.17,71.41,71.14,71.4,40318.0,58.5401,58.7375,58.5155,58.7293,40318.0
2018-04-17 14:00:00,71.4,71.46,71.31,71.39,44189.0,58.7293,58.7787,58.6553,58.7211,44189.0
2018-04-17 14:30:00,71.39,71.5,71.35,71.4,66332.0,58.7211,58.8116,58.6882,58.7293,66332.0
2018-04-17 15:00:00,71.4,71.5,71.16,71.42,89411.0,58.7293,58.8116,58.5319,58.7458,89411.0
2018-04-17 15:30:00,71.42,71.44,71.29,71.37,237769.0,58.7458,58.7622,58.6388,58.7046,237769.0
2018-04-18 09:30:00,71.5,71.5,70.9,70.9,90830.0,58.8116,58.8116,58.318,58.318,90830.0
2018-04-18 10:00:00,70.93,71.29,70.92,71.24,66654.0,58.3427,58.6388,58.3345,58.5977,66654.0
2018-04-18 10:30:00,71.24,71.37,71.22,71.32,29825.0,58.5977,58.7046,58.5813,58.6635,29825.0
2018-04-18 11:00:00,71.31,71.31,71.16,71.3,28365.0,58.6553,58.6553,58.5319,58.6471,28365.0
2018-04-18 11:30:00,71.32,71.32,71.1,71.15,66335.0,58.6635,58.6635,58.4825,58.5237,66335.0
2018-04-18 12:00:00,71.15,71.19,71.07,71.17,33884.0,58.5237,58.5566,58.4579,58.5401,33884.0
2018-04-18 12:30:00,71.17,71.19,71.06,71.1,26406.0,58.5401,58.5566,58.4496,58.4825,26406.0
2018-04-18 13:00:00,71.11,71.19,71.03,71.03,26732.0,58.4908,58.5566,58.425,58.425,26732.0
2018-04-18 13:30:00,71.02,71.13,71.02,71.06,43221.0,58.4167,58.5072,58.4167,58.4496,43221.0
2018-04-18 14:00:00,71.06,71.26,71.05,71.14,41092.0,58.4496,58.6142,58.4414,58.5155,41092.0
2018-04-18 14:30:00,71.14,71.16,71.02,71.03,44645.0,58.5155,58.5319,58.4167,58.425,44645.0
2018-04-18 15:00:00,71.03,71.11,70.99,71.05,42803.0,58.425,58.4908,58.3921,58.4414,42803.0
2018-04-18 15:30:00,71.05,71.05,70.93,71.01,192669.0,58.4414,58.4414,58.3427,58.4085,192669.0
2018-04-19 09:30:00,70.93,71.02,70.02,70.48,93309.0,58.3427,58.4167,57.5942,57.9726,93309.0
2018-04-19 10:00:00,70.48,70.73,70.28,70.64,106583.0,57.9726,58.1782,57.8081,58.1042,106583.0
2018-04-19 10:30:00,70.62,70.88,70.59,70.78,105499.0,58.0877,58.3016,58.0631,58.2193,105499.0
2018-04-19 11:00:00,70.79,70.81,70.53,70.53,61203.0,58.2276,58.244,58.0137,58.0137,61203.0
2018-04-19 11:30:00,70.52,70.54,70.1,70.11,67738.0,58.0055,58.0219,57.66,57.6682,67738.0
2018-04-19 12:00:00,70.13,70.23,70.03,70.09,37612.0,57.6847,57.7669,57.6024,57.6518,37612.0
2018-04-19 12:30:00,70.09,70.21,70.07,70.11,28244.0,57.6518,57.7505,57.6353,57.6682,28244.0
2018-04-19 13:00:00,70.1,70.18,70.08,70.16,40188.0,57.66,57.7258,57.6436,57.7094,40188.0
2018-04-19 13:30:00,70.17,70.25,70.12,70.12,32158.0,57.7176,57.7834,57.6765,57.6765,32158.0
2018-04-19 14:00:00,70.13,70.3,70.12,70.24,55496.0,57.6847,57.8245,57.6765,57.7752,55496.0
2018-04-19 14:30:00,70.23,70.31,70.21,70.26,38917.0,57.7669,57.8327,57.7505,57.7916,38917.0
2018-04-19 15:00:00,70.25,70.32,70.22,70.26,61159.0,57.7834,57.841,57.7587,57.7916,61159.0
2018-04-19 15:30:00,70.25,70.52,70.24,70.36,246344.0,57.7834,58.0055,57.7752,57.8739,246344.0
2018-04-20 09:30:00,70.08,70.59,70.0,70.24,203616.0,57.6436,58.0631,57.5778,57.7752,203616.0
2018-04-20 10:00:00,70.27,70.38,69.68,69.82,258835.0,57.7998,57.8903,57.3145,57.4297,258835.0
2018-04-20 10:30:00,69.81,69.81,69.33,69.34,73146.0,57.4215,57.4215,57.0267,57.0349,73146.0
2018-04-20 11:00:00,69.33,69.34,69.08,69.23,73001.0,57.0267,57.0349,56.821,56.9444,73001.0
2018-04-20 11:30:00,69.24,69.46,69.21,69.41,83846.0,56.9526,57.1336,56.9279,57.0925,83846.0
2018-04-20 12:00:00,69.38,69.38,69.11,69.13,42831.0,57.0678,57.0678,56.8457,56.8621,42831.0
2018-04-20 12:30:00,69.12,69.21,69.03,69.05,42435.0,56.8539,56.9279,56.7799,56.7963,42435.0
2018-04-20 13:00:00,69.05,69.06,68.84,68.97,66805.0,56.7963,56.8046,56.6236,56.7305,66805.0
2018-04-20 13:30:00,68.97,69.07,68.89,69.0,65256.0,56.7305,56.8128,56.6647,56.7552,65256.0
2018-04-20 14:00:00,68.99,69.14,68.99,69.1,65811.0,56.747,56.8704,56.747,56.8375,65811.0
2018-04-20 14:30:00,69.1,69.12,68.93,69.04,78445.0,56.8375,56.8539,56.6976,56.7881,78445.0
2018-04-20 15:00:00,69.03,69.03,68.85,68.88,76920.0,56.7799,56.7799,56.6318,56.6565,76920.0
2018-04-20 15:30:00,68.88,69.23,68.87,69.2,295844.0,56.6565,56.9444,56.6483,56.9197,295844.0
2018-04-23 09:30:00,69.44,69.44,68.48,69.1,139013.0,57.1171,57.1171,56.3275,56.8375,139013.0
2018-04-23 10:00:00,69.15,69.46,69.14,69.45,104814.0,56.8786,57.1336,56.8704,57.1254,104814.0
2018-04-23 10:30:00,69.47,69.67,69.43,69.53,73479.0,57.1418,57.3063,57.1089,57.1912,73479.0
2018-04-23 11:00:00,69.54,69.97,69.54,69.96,88041.0,57.1994,57.5531,57.1994,57.5449,88041.0
2018-04-23 11:30:00,69.96,69.98,69.76,69.85,67484.0,57.5449,57.5613,57.3803,57.4544,67484.0
2018-04-23 12:00:00,69.84,70.1,69.83,70.05,48861.0,57.4461,57.66,57.4379,57.6189,48861.0
2018-04-23 12:30:00,70.06,70.19,70.03,70.17,51108.0,57.6271,57.734,57.6024,57.7176,51108.0
2018-04-23 13:00:00,70.18,70.24,70.08,70.21,48211.0,57.7258,57.7752,57.6436,57.7505,48211.0
2018-04-23 13:30:00,70.21,70.22,70.05,70.06,45895.0,57.7505,57.7587,57.6189,57.6271,45895.0
2018-04-23 14:00:00,70.06,70.07,69.76,69.83,53652.0,57.6271,57.6353,57.3803,57.4379,53652.0
2018-04-23 14:30:00,69.84,69.99,69.82,69.92,58224.0,57.4461,57.5695,57.4297,57.512,58224.0
2018-04-23 15:00:00,69.92,70.01,69.91,69.97,76898.0,57.512,57.586,57.5037,57.5531,76898.0
2018-04-23 15:30:00,69.97,70.22,69.97,70.21,303349.0,57.5531,57.7587,57.5531,57.7505,303349.0
2018-04-24 09:30:00,70.48,70.72,70.25,70.45,75668.0,57.9726,58.17,57.7834,57.9479,75668.0
2018-04-24 10:00:00,70.41,70.44,70.08,70.19,57187.0,57.915,57.9397,57.6436,57.734,57187.0
2018-04-24 10:30:00,70.2,70.66,70.16,70.41,45486.0,57.7423,58.1206,57.7094,57.915,45486.0
2018-04-24 11:00:00,70.37,70.66,70.33,70.52,48514.0,57.8821,58.1206,57.8492,58.0055,48514.0
2018-04-24 11:30:00,70.52,70.71,70.43,70.59,68594.0,58.0055,58.1618,57.9314,58.0631,68594.0
2018-04-24 12:00:00,70.58,70.8,70.5,70.7,57308.0,58.0548,58.2358,57.989,58.1535,57308.0
2018-04-24 12:30:00,70.7,70.72,70.44,70.45,54660.0,58.1535,58.17,57.9397,57.9479,54660.0
2018-04-24 13:00:00,70.43,70.43,70.15,70.17,34499.0,57.9314,57.9314,57.7011,57.7176,34499.0
2018-04-24 13:30:00,70.18,70.18,69.94,70.02,48541.0,57.7258,57.7258,57.5284,57.5942,48541.0
2018-04-24 14:00:00,70.02,70.12,69.93,69.97,45329.0,57.5942,57.6765,57.5202,57.5531,45329.0
2018-04-24 14:30:00,69.95,70.23,69.89,70.21,79575.0,57.5366,57.7669,57.4873,57.7505,79575.0
2018-04-24 15:00:00,70.21,70.5,70.21,70.3,133279.0,57.7505,57.989,57.7505,57.8245,133279.0
2018-04-24 15:30:00,70.3,70.43,70.02,70.37,281711.0,57.8245,57.9314,57.5942,57.8821,281711.0
2018-04-25 09:30:00,70.23,70.74,69.98,70.72,51844.0,57.7669,58.1864,57.5613,58.17,51844.0
2018-04-25 10:00:00,70.73,71.61,70.71,71.35,124653.0,58.1782,58.902,58.1618,58.6882,124653.0
2018-04-25 10:30:00,71.37,71.52,71.12,71.17,138792.0,58.7046,58.828,58.499,58.5401,138792.0
2018-04-25 11:00:00,71.17,71.18,70.86,70.97,59829.0,58.5401,58.5484,58.2851,58.3756,59829.0
2018-04-25 11:30:00,71.0,71.04,70.79,70.85,62360.0,58.4003,58.4332,58.2276,58.2769,62360.0
2018-04-25 12:00:00,70.86,71.17,70.86,71.11,43915.0,58.2851,58.5401,58.2851,58.4908,43915.0
2018-04-25 12:30:00,71.11,71.18,70.91,70.91,46026.0,58.4908,58.5484,58.3263,58.3263,46026.0
2018-04-25 13:00:00,70.92,70.95,70.77,70.81,23244.0,58.3345,58.3592,58.2111,58.244,23244.0
2018-04-25 13:30:00,70.8,70.94,70.74,70.89,38569.0,58.2358,58.3509,58.1864,58.3098,38569.0
2018-04-25 14:00:00,70.91,70.99,70.82,70.94,32724.0,58.3263,58.3921,58.2522,58.3509,32724.0
2018-04-25 14:30:00,70.92,70.97,70.73,70.83,109121.0,58.3345,58.3756,58.1782,58.2605,109121.0
2018-04-25 15:00:00,70.84,70.84,70.61,70.63,119443.0,58.2687,58.2687,58.0795,58.096,119443.0
2018-04-25 15:30:00,70.63,70.63,70.26,70.45,549193.0,58.096,58.096,57.7916,57.9479,549193.0
2018-04-26 09:30:00,70.69,70.79,70.22,70.69,77135.0,58.1453,58.2276,57.7587,58.1453,77135.0
2018-04-26 10:00:00,70.71,70.96,70.5,70.8,45533.0,58.1618,58.3674,57.989,58.2358,45533.0
2018-04-26 10:30:00,70.78,71.29,70.64,70.96,112222.0,58.2193,58.6388,58.1042,58.3674,112222.0
2018-04-26 11:00:00,71.01,71.02,70.66,70.71,38283.0,58.4085,58.4167,58.1206,58.1618,38283.0
2018-04-26 11:30:00,70.71,70.86,70.53,70.86,45871.0,58.1618,58.2851,58.0137,58.2851,45871.0
2018-04-26 12:00:00,70.88,71.11,70.87,71.04,33252.0,58.3016,58.4908,58.2934,58.4332,33252.0
2018-04-26 12:30:00,71.04,71.05,70.9,71.02,53883.0,58.4332,58.4414,58.318,58.4167,53883.0
2018-04-26 13:00:00,71.01,71.18,70.98,71.15,31711.0,58.4085,58.5484,58.3838,58.5237,31711.0
2018-04-26 13:30:00,71.14,71.21,71.03,71.19,40346.0,58.5155,58.573,58.425,58.5566,40346.0
2018-04-26 14:00:00,71.19,71.24,71.07,71.12,100134.0,58.5566,58.5977,58.4579,58.499,100134.0
2018-04-26 14:30:00,71.15,71.2,71.06,71.15,56708.0,58.5237,58.5648,58.4496,58.5237,56708.0
2018-04-26 15:00:00,71.15,71.18,70.94,70.95,74194.0,58.5237,58.5484,58.3509,58.3592,74194.0
2018-04-26 15:30:00,70.96,71.14,70.96,71.03,226466.0,58.3674,58.5155,58.3674,58.425,226466.0
2018-04-27 09:30:00,71.14,71.25,70.83,70.92,40488.0,58.5155,58.6059,58.2605,58.3345,40488.0
2018-04-27 10:00:00,70.93,71.6,70.92,71.53,64538.0,58.3427,58.8938,58.3345,58.8362,64538.0
2018-04-27 10:30:00,71.55,71.61,71.36,71.61,47520.0,58.8527,58.902,58.6964,58.902,47520.0
2018-04-27 11:00:00,71.62,71.75,71.55,71.56,53430.0,58.9103,59.0172,58.8527,58.8609,53430.0
2018-04-27 11:30:00,71.54,71.57,71.27,71.27,54094.0,58.8445,58.8691,58.6224,58.6224,54094.0
2018-04-27 12:00:00,71.27,71.34,71.21,71.29,25652.0,58.6224,58.68,58.573,58.6388,25652.0
2018-04-27 12:30:00,71.3,71.62,71.29,71.61,51132.0,58.6471,58.9103,58.6388,58.902,51132.0
2018-04-27 13:00:00,71.62,71.64,71.46,71.48,31706.0,58.9103,58.9267,58.7787,58.7951,31706.0
2018-04-27 13:30:00,71.46,71.46,71.33,71.33,20275.0,58.7787,58.7787,58.6717,58.6717,20275.0
2018-04-27 14:00:00,71.32,71.57,71.28,71.57,43642.0,58.6635,58.8691,58.6306,58.8691,43642.0
2018-04-27 14:30:00,71.56,71.57,71.45,71.5,54513.0,58.8609,58.8691,58.7704,58.8116,54513.0
2018-04-27 15:00:00,71.5,71.52,71.43,71.46,43633.0,58.8116,58.828,58.754,58.7787,43633.0
2018-04-27 15:30:00,71.44,71.46,71.32,71.36,190430.0,58.7622,58.7787,58.6635,58.6964,190430.0
2018-04-30 09:30:00,71.29,71.52,70.93,71.02,191435.0,58.6388,58.828,58.3427,58.4167,191435.0
2018-04-30 10:00:00,71.03,71.28,70.93,71.05,45283.0,58.425,58.6306,58.3427,58.4414,45283.0
2018-04-30 10:30:00,71.05,71.15,70.99,71.0,47508.0,58.4414,58.5237,58.3921,58.4003,47508.0
2018-04-30 11:00:00,71.01,71.07,70.86,70.94,40801.0,58.4085,58.4579,58.2851,58.3509,40801.0
2018-04-30 11:30:00,70.94,70.99,70.69,70.78,38476.0,58.3509,58.3921,58.1453,58.2193,38476.0
2018-04-30 12:00:00,70.77,70.79,70.64,70.7,27459.0,58.2111,58.2276,58.1042,58.1535,27459.0
2018-04-30 12:30:00,70.7,70.7,70.37,70.45,24486.0,58.1535,58.1535,57.8821,57.9479,24486.0
2018-04-30 13:00:00,70.47,70.49,70.34,70.4,25431.0,57.9643,57.9808,57.8574,57.9068,25431.0
2018-04-30 13:30:00,70.39,70.46,70.34,70.36,21309.0,57.8985,57.9561,57.8574,57.8739,21309.0
2018-04-30 14:00:00,70.36,70.36,70.08,70.14,61187.0,57.8739,57.8739,57.6436,57.6929,61187.0
2018-04-30 14:30:00,70.16,70.21,70.01,70.14,98530.0,57.7094,57.7505,57.586,57.6929,98530.0
2018-04-30 15:00:00,70.14,70.14,69.94,70.06,90655.0,57.6929,57.6929,57.5284,57.6271,90655.0
2018-04-30 15:30:00,70.05,70.27,70.05,70.09,331070.0,57.6189,57.7998,57.6189,57.6518,331070.0
2018-05-01 09:30:00,70.0,70.0,69.38,69.57,99803.0,57.5778,57.5778,57.0678,57.2241,99803.0
2018-05-01 10:00:00,69.58,69.6,69.06,69.16,95482.0,57.2323,57.2487,56.8046,56.8868,95482.0
2018-05-01 10:30:00,69.15,69.24,68.95,68.96,43246.0,56.8786,56.9526,56.7141,56.7223,43246.0
2018-05-01 11:00:00,68.93,69.29,68.7,69.22,42836.0,56.6976,56.9938,56.5085,56.9362,42836.0
2018-05-01 11:30:00,69.21,69.31,69.07,69.07,38949.0,56.9279,57.0102,56.8128,56.8128,38949.0
2018-05-01 12:00:00,69.08,69.26,69.05,69.21,40787.0,56.821,56.9691,56.7963,56.9279,40787.0
2018-05-01 12:30:00,69.22,69.25,69.08,69.08,33109.0,56.9362,56.9609,56.821,56.821,33109.0
2018-05-01 13:00:00,69.08,69.09,68.93,69.03,42596.0,56.821,56.8292,56.6976,56.7799,42596.0
2018-05-01 13:30:00,69.03,69.3,69.01,69.29,40704.0,56.7799,57.002,56.7634,56.9938,40704.0
2018-05-01 14:00:00,69.29,69.32,69.17,69.24,48603.0,56.9938,57.0184,56.895,56.9526,48603.0
2018-05-01 14:30:00,69.23,69.47,69.22,69.45,48998.0,56.9444,57.1418,56.9362,57.1254,48998.0
2018-05-01 15:00:00,69.47,69.54,69.4,69.44,81021.0,57.1418,57.1994,57.0842,57.1171,81021.0
2018-05-01 15:30:00,69.44,69.59,69.36,69.56,252902.0,57.1171,57.2405,57.0513,57.2158,252902.0
2018-05-02 09:30:00,69.34,69.44,68.33,68.39,95860.0,57.0349,57.1171,56.2041,56.2535,95860.0
2018-05-02 10:00:00,68.4,68.69,68.33,68.37,115337.0,56.2617,56.5002,56.2041,56.237,115337.0
2018-05-02 10:30:00,68.38,68.46,68.14,68.17,116139.0,56.2452,56.311,56.0478,56.0725,116139.0
2018-05-02 11:00:00,68.18,68.2,67.96,68.04,94261.0,56.0807,56.0972,55.8998,55.9656,94261.0
2018-05-02 11:30:00,68.03,68.09,67.81,67.96,58871.0,55.9574,56.0067,55.7764,55.8998,58871.0
2018-05-02 12:00:00,67.96,68.08,67.85,67.94,79238.0,55.8998,55.9985,55.8093,55.8833,79238.0
2018-05-02 12:30:00,67.93,67.93,67.78,67.84,50449.0,55.8751,55.8751,55.7517,55.8011,50449.0
2018-05-02 13:00:00,67.83,67.92,67.72,67.84,72173.0,55.7928,55.8669,55.7024,55.8011,72173.0
2018-05-02 13:30:00,67.83,67.99,67.8,67.88,47114.0,55.7928,55.9245,55.7682,55.834,47114.0
2018-05-02 14:00:00,67.91,68.13,67.8,67.92,58552.0,55.8586,56.0396,55.7682,55.8669,58552.0
2018-05-02 14:30:00,67.93,67.96,67.57,67.63,75114.0,55.8751,55.8998,55.579,55.6283,75114.0
2018-05-02 15:00:00,67.61,67.68,67.42,67.47,102576.0,55.6119,55.6695,55.4556,55.4967,102576.0
2018-05-02 15:30:00,67.47,67.6,67.3,67.48,333228.0,55.4967,55.6037,55.3569,55.505,333228.0
2018-05-03 09:30:00,67.59,67.74,66.67,67.05,130409.0,55.5954,55.7188,54.8387,55.1513,130409.0
2018-05-03 10:00:00,67.02,67.1,66.31,66.45,151493.0,55.1266,55.1924,54.5426,54.6577,151493.0
2018-05-03 10:30:00,66.44,66.6,66.12,66.19,94398.0,54.6495,54.7811,54.3863,54.4439,94398.0
2018-05-03 11:00:00,66.19,66.28,65.99,65.99,140629.0,54.4439,54.5179,54.2794,54.2794,140629.0
2018-05-03 11:30:00,65.98,66.12,65.83,65.88,176646.0,54.2711,54.3863,54.1478,54.1889,176646.0
2018-05-03 12:00:00,65.89,66.13,65.83,65.83,157471.0,54.1971,54.3945,54.1478,54.1478,157471.0
2018-05-03 12:30:00,65.82,66.18,65.82,66.18,109526.0,54.1395,54.4357,54.1395,54.4357,109526.0
2018-05-03 13:00:00,66.19,66.19,65.82,65.95,111849.0,54.4439,54.4439,54.1395,54.2465,111849.0
2018-05-03 13:30:00,65.95,66.17,65.89,66.11,171833.0,54.2465,54.4274,54.1971,54.3781,171833.0
2018-05-03 14:00:00,66.12,66.23,66.05,66.17,110089.0,54.3863,54.4768,54.3287,54.4274,110089.0
2018-05-03 14:30:00,66.18,66.35,65.96,66.01,90381.0,54.4357,54.5755,54.2547,54.2958,90381.0
2018-05-03 15:00:00,66.02,66.2,65.98,66.1,121325.0,54.304,54.4521,54.2711,54.3699,121325.0
2018-05-03 15:30:00,66.1,66.12,65.92,66.05,360926.0,54.3699,54.3863,54.2218,54.3287,360926.0
2018-05-04 09:30:00,65.75,65.86,65.28,65.41,222594.0,54.082,54.1724,53.6954,53.8023,222594.0
2018-05-04 10:00:00,65.39,65.97,65.17,65.93,142656.0,53.7858,54.2629,53.6049,54.23,142656.0
2018-05-04 10:30:00,65.94,66.42,65.81,66.24,149087.0,54.2382,54.6331,54.1313,54.485,149087.0
2018-05-04 11:00:00,66.24,66.48,66.13,66.47,121551.0,54.485,54.6824,54.3945,54.6742,121551.0
2018-05-04 11:30:00,66.46,66.71,66.43,66.5,103958.0,54.666,54.8716,54.6413,54.6989,103958.0
2018-05-04 12:00:00,66.5,66.89,66.41,66.88,90462.0,54.6989,55.0197,54.6248,55.0114,90462.0
2018-05-04 12:30:00,66.88,66.98,66.73,66.93,84360.0,55.0114,55.0937,54.8881,55.0526,84360.0
2018-05-04 13:00:00,66.94,67.2,66.87,67.1,82037.0,55.0608,55.2746,55.0032,55.1924,82037.0
2018-05-04 13:30:00,67.09,67.14,67.01,67.11,73201.0,55.1842,55.2253,55.1184,55.2006,73201.0
2018-05-04 14:00:00,67.13,67.25,67.06,67.24,92998.0,55.2171,55.3158,55.1595,55.3075,92998.0
2018-05-04 14:30:00,67.25,67.3,67.03,67.05,94553.0,55.3158,55.3569,55.1348,55.1513,94553.0
2018-05-04 15:00:00,67.06,67.22,67.06,67.12,121631.0,55.1595,55.2911,55.1595,55.2088,121631.0
2018-05-04 15:30:00,67.12,67.13,66.75,66.99,411074.0,55.2088,55.2171,54.9045,55.1019,411074.0
2018-05-07 09:30:00,65.64,67.77,64.6,67.17,846982.0,53.9915,55.7435,53.136,55.25,846982.0
2018-05-07 10:00:00,67.16,67.71,66.7,67.23,342294.0,55.2417,55.6941,54.8634,55.2993,342294.0
2018-05-07 10:30:00,67.25,68.0,67.16,67.18,371242.0,55.3158,55.9327,55.2417,55.2582,371242.0
2018-05-07 11:00:00,67.16,67.5,67.0,67.13,231480.0,55.2417,55.5214,55.1101,55.2171,231480.0
2018-05-07 11:30:00,67.13,67.39,67.05,67.05,198273.0,55.2171,55.4309,55.1513,55.1513,198273.0
2018-05-07 12:00:00,67.05,67.13,66.61,66.64,109225.0,55.1513,55.2171,54.7893,54.814,109225.0
2018-05-07 12:30:00,66.65,66.99,66.53,66.64,144779.0,54.8222,55.1019,54.7235,54.814,144779.0
2018-05-07 13:00:00,66.67,67.15,66.65,67.07,89913.0,54.8387,55.2335,54.8222,55.1677,89913.0
2018-05-07 13:30:00,67.08,67.14,66.76,66.76,93632.0,55.1759,55.2253,54.9127,54.9127,93632.0
2018-05-07 14:00:00,66.78,67.2,66.78,67.13,83361.0,54.9292,55.2746,54.9292,55.2171,83361.0
2018-05-07 14:30:00,67.16,67.37,67.12,67.3,127501.0,55.2417,55.4145,55.2088,55.3569,127501.0
2018-05-07 15:00:00,67.3,67.34,66.91,67.11,151257.0,55.3569,55.3898,55.0361,55.2006,151257.0
2018-05-07 15:30:00,67.11,67.23,66.96,67.2,465255.0,55.2006,55.2993,55.0772,55.2746,465255.0
2018-05-08 09:30:00,66.78,66.85,66.21,66.44,170674.0,54.9292,54.9868,54.4603,54.6495,170674.0
2018-05-08 10:00:00,66.42,66.46,66.06,66.3,158997.0,54.6331,54.666,54.337,54.5344,158997.0
2018-05-08 10:30:00,66.3,66.46,66.26,66.33,116408.0,54.5344,54.666,54.5015,54.559,116408.0
2018-05-08 11:00:00,66.31,66.4,66.02,66.18,97813.0,54.5426,54.6166,54.304,54.4357,97813.0
2018-05-08 11:30:00,66.17,66.27,65.93,66.19,138828.0,54.4274,54.5097,54.23,54.4439,138828.0
2018-05-08 12:00:00,66.22,66.24,65.89,65.91,68916.0,54.4686,54.485,54.1971,54.2136,68916.0
2018-05-08 12:30:00,65.91,66.2,65.91,66.16,87836.0,54.2136,54.4521,54.2136,54.4192,87836.0
2018-05-08 13:00:00,66.16,66.44,66.15,66.32,92950.0,54.4192,54.6495,54.411,54.5508,92950.0
2018-05-08 13:30:00,66.33,66.53,66.29,66.52,105650.0,54.559,54.7235,54.5261,54.7153,105650.0
2018-05-08 14:00:00,66.52,66.54,66.23,66.46,107097.0,54.7153,54.7318,54.4768,54.666,107097.0
2018-05-08 14:30:00,66.46,66.67,66.37,66.57,143646.0,54.666,54.8387,54.5919,54.7564,143646.0
2018-05-08 15:00:00,66.58,66.78,66.47,66.68,167885.0,54.7647,54.9292,54.6742,54.8469,167885.0
2018-05-08 15:30:00,66.68,66.83,66.45,66.66,442254.0,54.8469,54.9703,54.6577,54.8305,442254.0
2018-05-09 09:30:00,66.84,67.23,66.78,67.03,162518.0,54.9785,55.2993,54.9292,55.1348,162518.0
2018-05-09 10:00:00,67.02,67.15,66.82,67.0,117671.0,55.1266,55.2335,54.9621,55.1101,117671.0
2018-05-09 10:30:00,67.02,67.16,66.91,66.94,91960.0,55.1266,55.2417,55.0361,55.0608,91960.0
2018-05-09 11:00:00,66.96,67.13,66.92,67.11,70016.0,55.0772,55.2171,55.0443,55.2006,70016.0
2018-05-09 11:30:00,67.11,67.15,66.85,66.9,96581.0,55.2006,55.2335,54.9868,55.0279,96581.0
2018-05-09 12:00:00,66.91,67.17,66.88,67.17,68154.0,55.0361,55.25,55.0114,55.25,68154.0
2018-05-09 12:30:00,67.17,67.62,67.16,67.61,79066.0,55.25,55.6201,55.2417,55.6119,79066.0
2018-05-09 13:00:00,67.62,67.63,67.41,67.55,127304.0,55.6201,55.6283,55.4474,55.5625,127304.0
2018-05-09 13:30:00,67.55,67.75,67.52,67.56,108522.0,55.5625,55.727,55.5379,55.5708,108522.0
2018-05-09 14:00:00,67.56,67.73,67.5,67.7,143569.0,55.5708,55.7106,55.5214,55.6859,143569.0
2018-05-09 14:30:00,67.69,67.81,67.54,67.59,206017.0,55.6777,55.7764,55.5543,55.5954,206017.0
2018-05-09 15:00:00,67.59,67.76,67.45,67.47,117527.0,55.5954,55.7353,55.4803,55.4967,117527.0
2018-05-09 15:30:00,67.47,67.48,67.16,67.27,375735.0,55.4967,55.505,55.2417,55.3322,375735.0
2018-05-10 09:30:00,67.68,68.16,67.59,68.14,97345.0,55.6695,56.0643,55.5954,56.0478,97345.0
2018-05-10 10:00:00,68.14,68.18,67.76,67.99,121606.0,56.0478,56.0807,55.7353,55.9245,121606.0
2018-05-10 10:30:00,67.98,68.1,67.95,68.05,63651.0,55.9162,56.0149,55.8916,55.9738,63651.0
2018-05-10 11:00:00,68.03,68.15,67.97,67.97,78617.0,55.9574,56.0561,55.908,55.908,78617.0
2018-05-10 11:30:00,67.98,68.29,67.92,68.27,79301.0,55.9162,56.1712,55.8669,56.1548,79301.0
2018-05-10 12:00:00,68.26,68.4,68.14,68.38,64794.0,56.1465,56.2617,56.0478,56.2452,64794.0
2018-05-10 12:30:00,68.38,68.45,68.23,68.23,44026.0,56.2452,56.3028,56.1219,56.1219,44026.0
2018-05-10 13:00:00,68.24,68.3,68.12,68.14,64536.0,56.1301,56.1794,56.0314,56.0478,64536.0
2018-05-10 13:30:00,68.14,68.17,67.96,67.96,48657.0,56.0478,56.0725,55.8998,55.8998,48657.0
2018-05-10 14:00:00,67.97,68.0,67.86,67.87,64711.0,55.908,55.9327,55.8175,55.8257,64711.0
2018-05-10 14:30:00,67.86,67.94,67.72,67.76,76149.0,55.8175,55.8833,55.7024,55.7353,76149.0
2018-05-10 15:00:00,67.76,67.8,67.63,67.69,75767.0,55.7353,55.7682,55.6283,55.6777,75767.0
2018-05-10 15:30:00,67.69,67.75,67.63,67.71,196691.0,55.6777,55.727,55.6283,55.6941,196691.0
2018-05-11 09:30:00,68.02,68.71,68.02,68.58,128206.0,55.9491,56.5167,55.9491,56.4098,128206.0
2018-05-11 10:00:00,68.55,68.58,68.3,68.52,257600.0,56.3851,56.4098,56.1794,56.3604,257600.0
2018-05-11 10:30:00,68.53,68.67,68.31,68.36,92057.0,56.3686,56.4838,56.1877,56.2288,92057.0
2018-05-11 11:00:00,68.38,68.38,68.09,68.11,105537.0,56.2452,56.2452,56.0067,56.0232,105537.0
2018-05-11 11:30:00,68.12,68.36,68.03,68.04,76460.0,56.0314,56.2288,55.9574,55.9656,76460.0
2018-05-11 12:00:00,68.04,68.13,68.01,68.09,67237.0,55.9656,56.0396,55.9409,56.0067,67237.0
2018-05-11 12:30:00,68.1,68.17,67.89,67.92,87775.0,56.0149,56.0725,55.8422,55.8669,87775.0
2018-05-11 13:00:00,67.91,67.98,67.83,67.84,52485.0,55.8586,55.9162,55.7928,55.8011,52485.0
2018-05-11 13:30:00,67.84,67.99,67.72,67.92,50221.0,55.8011,55.9245,55.7024,55.8669,50221.0
2018-05-11 14:00:00,67.93,68.12,67.88,68.09,67520.0,55.8751,56.0314,55.834,56.0067,67520.0
2018-05-11 14:30:00,68.09,68.23,68.07,68.23,73056.0,56.0067,56.1219,55.9903,56.1219,73056.0
2018-05-11 15:00:00,68.2,68.26,68.13,68.14,82540.0,56.0972,56.1465,56.0396,56.0478,82540.0
2018-05-11 15:30:00,68.14,68.34,68.12,68.25,237637.0,56.0478,56.2123,56.0314,56.1383,237637.0
2018-05-14 09:30:00,68.23,68.53,67.92,68.28,125999.0,56.1219,56.3686,55.8669,56.163,125999.0
2018-05-14 10:00:00,68.25,68.38,68.04,68.36,94552.0,56.1383,56.2452,55.9656,56.2288,94552.0
2018-05-14 10:30:00,68.35,68.38,67.94,67.95,96879.0,56.2206,56.2452,55.8833,55.8916,96879.0
2018-05-14 11:00:00,67.94,68.02,67.72,67.75,58911.0,55.8833,55.9491,55.7024,55.727,58911.0
2018-05-14 11:30:00,67.75,67.81,67.67,67.79,51904.0,55.727,55.7764,55.6612,55.7599,51904.0
2018-05-14 12:00:00,67.81,68.05,67.8,67.82,69430.0,55.7764,55.9738,55.7682,55.7846,69430.0
2018-05-14 12:30:00,67.82,67.85,67.62,67.7,52122.0,55.7846,55.8093,55.6201,55.6859,52122.0
2018-05-14 13:00:00,67.7,67.77,67.67,67.73,48134.0,55.6859,55.7435,55.6612,55.7106,48134.0
2018-05-14 13:30:00,67.72,67.76,67.63,67.68,59684.0,55.7024,55.7353,55.6283,55.6695,59684.0
2018-05-14 14:00:00,67.7,67.73,67.61,67.64,68946.0,55.6859,55.7106,55.6119,55.6366,68946.0
2018-05-14 14:30:00,67.64,67.68,67.54,67.64,51074.0,55.6366,55.6695,55.5543,55.6366,51074.0
2018-05-14 15:00:00,67.64,67.68,67.54,67.54,86783.0,55.6366,55.6695,55.5543,55.5543,86783.0
2018-05-14 15:30:00,67.54,67.64,67.34,67.63,256339.0,55.5543,55.6366,55.3898,55.6283,256339.0
2018-05-15 09:30:00,67.27,67.29,66.38,66.44,134501.0,55.3322,55.3487,54.6002,54.6495,134501.0
2018-05-15 10:00:00,66.45,66.59,66.35,66.36,92265.0,54.6577,54.7729,54.5755,54.5837,92265.0
2018-05-15 10:30:00,66.37,66.77,66.37,66.67,132250.0,54.5919,54.921,54.5919,54.8387,132250.0
2018-05-15 11:00:00,66.67,66.82,66.59,66.81,76879.0,54.8387,54.9621,54.7729,54.9539,76879.0
2018-05-15 11:30:00,66.8,67.31,66.79,67.15,98827.0,54.9456,55.3651,54.9374,55.2335,98827.0
2018-05-15 12:00:00,67.15,67.16,66.88,66.98,49363.0,55.2335,55.2417,55.0114,55.0937,49363.0
2018-05-15 12:30:00,66.97,67.12,66.96,67.02,73382.0,55.0855,55.2088,55.0772,55.1266,73382.0
2018-05-15 13:00:00,67.0,67.01,66.76,66.8,58666.0,55.1101,55.1184,54.9127,54.9456,58666.0
2018-05-15 13:30:00,66.8,67.01,66.78,66.84,80094.0,54.9456,55.1184,54.9292,54.9785,80094.0
2018-05-15 14:00:00,66.83,67.03,66.71,67.01,79459.0,54.9703,55.1348,54.8716,55.1184,79459.0
2018-05-15 14:30:00,67.03,67.32,67.02,67.3,103033.0,55.1348,55.3734,55.1266,55.3569,103033.0
2018-05-15 15:00:00,67.31,67.34,67.12,67.17,91443.0,55.3651,55.3898,55.2088,55.25,91443.0
2018-05-15 15:30:00,67.15,67.32,67.09,67.28,207515.0,55.2335,55.3734,55.1842,55.3404,207515.0
2018-05-16 09:30:00,67.44,68.04,67.36,68.03,89716.0,55.4721,55.9656,55.4063,55.9574,89716.0
2018-05-16 10:00:00,68.01,68.15,67.7,67.88,126446.0,55.9409,56.0561,55.6859,55.834,126446.0
2018-05-16 10:30:00,67.88,67.98,67.72,67.98,50977.0,55.834,55.9162,55.7024,55.9162,50977.0
2018-05-16 11:00:00,67.98,68.17,67.95,68.17,122708.0,55.9162,56.0725,55.8916,56.0725,122708.0
2018-05-16 11:30:00,68.17,68.41,68.12,68.4,97031.0,56.0725,56.2699,56.0314,56.2617,97031.0
2018-05-16 12:00:00,68.39,68.53,68.32,68.51,89569.0,56.2535,56.3686,56.1959,56.3522,89569.0
2018-05-16 12:30:00,68.5,68.55,68.43,68.47,64649.0,56.3439,56.3851,56.2864,56.3193,64649.0
2018-05-16 13:00:00,68.46,68.54,68.38,68.48,85644.0,56.311,56.3768,56.2452,56.3275,85644.0
2018-05-16 13:30:00,68.48,68.49,68.21,68.38,75200.0,56.3275,56.3357,56.1054,56.2452,75200.0
2018-05-16 14:00:00,68.37,68.52,68.35,68.52,53545.0,56.237,56.3604,56.2206,56.3604,53545.0
2018-05-16 14:30:00,68.54,68.68,68.5,68.65,77263.0,56.3768,56.492,56.3439,56.4673,77263.0
2018-05-16 15:00:00,68.65,68.71,68.55,68.69,138599.0,56.4673,56.5167,56.3851,56.5002,138599.0
2018-05-16 15:30:00,68.69,68.69,68.5,68.58,243946.0,56.5002,56.5002,56.3439,56.4098,243946.0
2018-05-17 09:30:00,68.44,69.01,68.31,68.76,104113.0,56.2946,56.7634,56.1877,56.5578,104113.0
2018-05-17 10:00:00,68.76,69.11,68.61,68.82,103967.0,56.5578,56.8457,56.4344,56.6072,103967.0
2018-05-17 10:30:00,68.83,69.03,68.7,68.96,57902.0,56.6154,56.7799,56.5085,56.7223,57902.0
2018-05-17 11:00:00,68.95,68.99,68.79,68.88,116160.0,56.7141,56.747,56.5825,56.6565,116160.0
2018-05-17 11:30:00,68.88,68.94,68.69,68.84,60392.0,56.6565,56.7059,56.5002,56.6236,60392.0
2018-05-17 12:00:00,68.81,68.88,68.69,68.82,40078.0,56.5989,56.6565,56.5002,56.6072,40078.0
2018-05-17 12:30:00,68.81,68.99,68.79,68.98,46005.0,56.5989,56.747,56.5825,56.7388,46005.0
2018-05-17 13:00:00,68.97,69.01,68.84,68.88,37108.0,56.7305,56.7634,56.6236,56.6565,37108.0
2018-05-17 13:30:00,68.89,68.89,68.47,68.48,67851.0,56.6647,56.6647,56.3193,56.3275,67851.0
2018-05-17 14:00:00,68.48,68.71,68.44,68.63,44402.0,56.3275,56.5167,56.2946,56.4509,44402.0
2018-05-17 14:30:00,68.63,68.66,68.55,68.62,52814.0,56.4509,56.4756,56.3851,56.4427,52814.0
2018-05-17 15:00:00,68.62,68.62,68.45,68.45,60950.0,56.4427,56.4427,56.3028,56.3028,60950.0
2018-05-17 15:30:00,68.45,68.65,68.45,68.63,184803.0,56.3028,56.4673,56.3028,56.4509,184803.0
2018-05-18 09:30:00,68.42,68.42,67.17,67.51,328677.0,56.2781,56.2781,55.25,55.5296,328677.0
2018-05-18 10:00:00,67.52,67.64,66.91,67.56,182445.0,55.5379,55.6366,55.0361,55.5708,182445.0
2018-05-18 10:30:00,67.57,67.78,67.52,67.78,189006.0,55.579,55.7517,55.5379,55.7517,189006.0
2018-05-18 11:00:00,67.8,67.92,67.54,67.6,61586.0,55.7682,55.8669,55.5543,55.6037,61586.0
2018-05-18 11:30:00,67.6,67.75,67.6,67.6,49769.0,55.6037,55.727,55.6037,55.6037,49769.0
2018-05-18 12:00:00,67.62,67.65,67.53,67.56,56740.0,55.6201,55.6448,55.5461,55.5708,56740.0
2018-05-18 12:30:00,67.55,67.69,67.54,67.69,56571.0,55.5625,55.6777,55.5543,55.6777,56571.0
2018-05-18 13:00:00,67.69,67.81,67.64,67.8,42441.0,55.6777,55.7764,55.6366,55.7682,42441.0
2018-05-18 13:30:00,67.79,67.84,67.73,67.75,49560.0,55.7599,55.8011,55.7106,55.727,49560.0
2018-05-18 14:00:00,67.75,67.85,67.68,67.85,55483.0,55.727,55.8093,55.6695,55.8093,55483.0
2018-05-18 14:30:00,67.85,67.97,67.83,67.92,48226.0,55.8093,55.908,55.7928,55.8669,48226.0
2018-05-18 15:00:00,67.92,67.93,67.84,67.89,62334.0,55.8669,55.8751,55.8011,55.8422,62334.0
2018-05-18 15:30:00,67.88,68.0,67.85,67.92,227393.0,55.834,55.9327,55.8093,55.8669,227393.0
2018-05-21 09:30:00,68.42,68.5,67.47,67.76,242970.0,56.2781,56.3439,55.4967,55.7353,242970.0
2018-05-21 10:00:00,67.75,68.22,67.72,67.91,89564.0,55.727,56.1136,55.7024,55.8586,89564.0
2018-05-21 10:30:00,67.93,68.01,67.68,67.7,68588.0,55.8751,55.9409,55.6695,55.6859,68588.0
2018-05-21 11:00:00,67.69,67.9,67.61,67.65,71006.0,55.6777,55.8504,55.6119,55.6448,71006.0
2018-05-21 11:30:00,67.65,67.73,67.51,67.67,69790.0,55.6448,55.7106,55.5296,55.6612,69790.0
2018-05-21 12:00:00,67.7,67.84,67.66,67.75,69739.0,55.6859,55.8011,55.653,55.727,69739.0
2018-05-21 12:30:00,67.75,67.79,67.48,67.49,139360.0,55.727,55.7599,55.505,55.5132,139360.0
2018-05-21 13:00:00,67.49,67.69,67.47,67.63,65629.0,55.5132,55.6777,55.4967,55.6283,65629.0
2018-05-21 13:30:00,67.63,67.72,67.57,67.71,68075.0,55.6283,55.7024,55.579,55.6941,68075.0
2018-05-21 14:00:00,67.71,67.88,67.67,67.83,62630.0,55.6941,55.834,55.6612,55.7928,62630.0
2018-05-21 14:30:00,67.82,67.91,67.75,67.86,62305.0,55.7846,55.8586,55.727,55.8175,62305.0
2018-05-21 15:00:00,67.86,67.91,67.79,67.81,58197.0,55.8175,55.8586,55.7599,55.7764,58197.0
2018-05-21 15:30:00,67.81,67.99,67.74,67.9,267303.0,55.7764,55.9245,55.7188,55.8504,267303.0
2018-05-22 09:30:00,68.0,68.74,67.85,68.57,199603.0,55.9327,56.5414,55.8093,56.4015,199603.0
2018-05-22 10:00:00,68.59,68.95,68.58,68.8,134210.0,56.418,56.7141,56.4098,56.5907,134210.0
2018-05-22 10:30:00,68.79,68.91,68.58,68.6,105728.0,56.5825,56.6812,56.4098,56.4262,105728.0
2018-05-22 11:00:00,68.59,68.92,68.56,68.8,84551.0,56.418,56.6894,56.3933,56.5907,84551.0
2018-05-22 11:30:00,68.8,68.83,68.58,68.64,72702.0,56.5907,56.6154,56.4098,56.4591,72702.0
2018-05-22 12:00:00,68.64,68.68,68.58,68.6,85648.0,56.4591,56.492,56.4098,56.4262,85648.0
2018-05-22 12:30:00,68.61,68.82,68.61,68.64,51590.0,56.4344,56.6072,56.4344,56.4591,51590.0
2018-05-22 13:00:00,68.64,68.64,68.44,68.45,49115.0,56.4591,56.4591,56.2946,56.3028,49115.0
2018-05-22 13:30:00,68.45,68.48,68.38,68.39,41538.0,56.3028,56.3275,56.2452,56.2535,41538.0
2018-05-22 14:00:00,68.41,68.48,68.23,68.23,49731.0,56.2699,56.3275,56.1219,56.1219,49731.0
2018-05-22 14:30:00,68.23,68.28,68.13,68.15,70382.0,56.1219,56.163,56.0396,56.0561,70382.0
2018-05-22 15:00:00,68.15,68.18,68.06,68.07,67385.0,56.0561,56.0807,55.982,55.9903,67385.0
2018-05-22 15:30:00,68.05,68.06,67.74,67.88,317346.0,55.9738,55.982,55.7188,55.834,317346.0
2018-05-23 09:30:00,67.84,68.79,67.84,68.72,321831.0,55.8011,56.5825,55.8011,56.5249,321831.0
2018-05-23 10:00:00,68.72,69.23,68.68,69.03,225999.0,56.5249,56.9444,56.492,56.7799,225999.0
2018-05-23 10:30:00,69.03,69.07,68.73,68.84,138052.0,56.7799,56.8128,56.5331,56.6236,138052.0
2018-05-23 11:00:00,68.84,69.24,68.78,69.14,138452.0,56.6236,56.9526,56.5743,56.8704,138452.0
2018-05-23 11:30:00,69.15,69.29,69.15,69.21,118204.0,56.8786,56.9938,56.8786,56.9279,118204.0
2018-05-23 12:00:00,69.21,69.24,68.89,68.92,90948.0,56.9279,56.9526,56.6647,56.6894,90948.0
2018-05-23 12:30:00,68.92,68.96,68.68,68.95,107165.0,56.6894,56.7223,56.492,56.7141,107165.0
2018-05-23 13:00:00,68.94,69.02,68.85,68.86,165031.0,56.7059,56.7717,56.6318,56.6401,165031.0
2018-05-23 13:30:00,68.85,68.91,68.69,68.73,108229.0,56.6318,56.6812,56.5002,56.5331,108229.0
2018-05-23 14:00:00,68.73,69.22,68.73,69.08,86578.0,56.5331,56.9362,56.5331,56.821,86578.0
2018-05-23 14:30:00,69.06,69.1,68.96,69.08,86847.0,56.8046,56.8375,56.7223,56.821,86847.0
2018-05-23 15:00:00,69.07,69.2,69.05,69.11,112698.0,56.8128,56.9197,56.7963,56.8457,112698.0
2018-05-23 15:30:00,69.1,69.12,68.99,69.06,382407.0,56.8375,56.8539,56.747,56.8046,382407.0
2018-05-24 09:30:00,68.65,69.05,68.45,68.51,351827.0,56.4673,56.7963,56.3028,56.3522,351827.0
2018-05-24 10:00:00,68.52,68.52,67.99,68.1,186748.0,56.3604,56.3604,55.9245,56.0149,186748.0
2018-05-24 10:30:00,68.09,68.26,67.97,68.22,169785.0,56.0067,56.1465,55.908,56.1136,169785.0
2018-05-24 11:00:00,68.21,68.64,68.2,68.44,83464.0,56.1054,56.4591,56.0972,56.2946,83464.0
2018-05-24 11:30:00,68.43,68.45,68.14,68.38,102461.0,56.2864,56.3028,56.0478,56.2452,102461.0
2018-05-24 12:00:00,68.38,68.48,68.31,68.48,69604.0,56.2452,56.3275,56.1877,56.3275,69604.0
2018-05-24 12:30:00,68.48,68.63,68.41,68.63,58922.0,56.3275,56.4509,56.2699,56.4509,58922.0
2018-05-24 13:00:00,68.62,68.77,68.57,68.71,52237.0,56.4427,56.566,56.4015,56.5167,52237.0
2018-05-24 13:30:00,68.71,68.91,68.7,68.91,96634.0,56.5167,56.6812,56.5085,56.6812,96634.0
2018-05-24 14:00:00,68.91,69.07,68.75,69.06,101346.0,56.6812,56.8128,56.5496,56.8046,101346.0
2018-05-24 14:30:00,69.04,69.15,68.99,69.15,88592.0,56.7881,56.8786,56.747,56.8786,88592.0
2018-05-24 15:00:00,69.13,69.35,69.07,69.29,131566.0,56.8621,57.0431,56.8128,56.9938,131566.0
2018-05-24 15:30:00,69.3,69.44,69.16,69.38,413931.0,57.002,57.1171,56.8868,57.0678,413931.0
2018-05-25 09:30:00,69.23,69.89,69.2,69.49,93454.0,56.9444,57.4873,56.9197,57.1583,93454.0
2018-05-25 10:00:00,69.47,70.58,69.45,70.11,209884.0,57.1418,58.0548,57.1254,57.6682,209884.0
2018-05-25 10:30:00,70.11,70.43,70.05,70.4,236812.0,57.6682,57.9314,57.6189,57.9068,236812.0
2018-05-25 11:00:00,70.41,70.45,69.77,69.81,151247.0,57.915,57.9479,57.3886,57.4215,151247.0
2018-05-25 11:30:00,69.8,69.81,69.5,69.62,99332.0,57.4132,57.4215,57.1665,57.2652,99332.0
2018-05-25 12:00:00,69.63,69.73,69.54,69.62,70573.0,57.2734,57.3557,57.1994,57.2652,70573.0
2018-05-25 12:30:00,69.6,69.78,69.5,69.54,92220.0,57.2487,57.3968,57.1665,57.1994,92220.0
2018-05-25 13:00:00,69.56,69.62,69.38,69.4,46187.0,57.2158,57.2652,57.0678,57.0842,46187.0
2018-05-25 13:30:00,69.38,69.51,69.33,69.47,51127.0,57.0678,57.1747,57.0267,57.1418,51127.0
2018-05-25 14:00:00,69.47,69.66,69.44,69.63,64181.0,57.1418,57.2981,57.1171,57.2734,64181.0
2018-05-25 14:30:00,69.63,69.67,69.49,69.61,85929.0,57.2734,57.3063,57.1583,57.257,85929.0
2018-05-25 15:00:00,69.59,69.77,69.56,69.74,123816.0,57.2405,57.3886,57.2158,57.3639,123816.0
2018-05-25 15:30:00,69.74,69.74,69.51,69.6,334499.0,57.3639,57.3639,57.1747,57.2487,334499.0
2018-05-29 09:30:00,69.35,70.64,69.01,70.15,171511.0,57.0431,58.1042,56.7634,57.7011,171511.0
2018-05-29 10:00:00,70.14,70.74,70.11,70.43,131336.0,57.6929,58.1864,57.6682,57.9314,131336.0
2018-05-29 10:30:00,70.43,70.84,70.26,70.72,176309.0,57.9314,58.2687,57.7916,58.17,176309.0
2018-05-29 11:00:00,70.72,70.84,70.62,70.68,122904.0,58.17,58.2687,58.0877,58.1371,122904.0
2018-05-29 11:30:00,70.68,70.69,70.33,70.56,127618.0,58.1371,58.1453,57.8492,58.0384,127618.0
2018-05-29 12:00:00,70.56,70.56,69.99,70.2,103774.0,58.0384,58.0384,57.5695,57.7423,103774.0
2018-05-29 12:30:00,70.19,70.47,70.19,70.45,56722.0,57.734,57.9643,57.734,57.9479,56722.0
2018-05-29 13:00:00,70.42,70.42,70.14,70.22,46216.0,57.9232,57.9232,57.6929,57.7587,46216.0
2018-05-29 13:30:00,70.2,70.31,70.01,70.22,153796.0,57.7423,57.8327,57.586,57.7587,153796.0
2018-05-29 14:00:00,70.21,70.22,69.98,70.21,64160.0,57.7505,57.7587,57.5613,57.7505,64160.0
2018-05-29 14:30:00,70.21,70.36,70.09,70.11,107168.0,57.7505,57.8739,57.6518,57.6682,107168.0
2018-05-29 15:00:00,70.1,70.25,70.05,70.2,137638.0,57.66,57.7834,57.6189,57.7423,137638.0
2018-05-29 15:30:00,70.2,70.49,70.17,70.4,404335.0,57.7423,57.9808,57.7176,57.9068,404335.0
2018-05-30 09:30:00,70.69,71.27,70.28,71.07,189098.0,58.1453,58.6224,57.8081,58.4579,189098.0
2018-05-30 10:00:00,71.07,71.07,70.41,70.58,144842.0,58.4579,58.4579,57.915,58.0548,144842.0
2018-05-30 10:30:00,70.57,70.77,70.32,70.36,135631.0,58.0466,58.2111,57.841,57.8739,135631.0
2018-05-30 11:00:00,70.36,70.38,70.07,70.19,80818.0,57.8739,57.8903,57.6353,57.734,80818.0
2018-05-30 11:30:00,70.19,70.35,70.04,70.33,127096.0,57.734,57.8656,57.6107,57.8492,127096.0
2018-05-30 12:00:00,70.32,70.63,70.28,70.48,80982.0,57.841,58.096,57.8081,57.9726,80982.0
2018-05-30 12:30:00,70.49,70.52,70.33,70.34,74618.0,57.9808,58.0055,57.8492,57.8574,74618.0
2018-05-30 13:00:00,70.34,70.58,70.24,70.33,130246.0,57.8574,58.0548,57.7752,57.8492,130246.0
2018-05-30 13:30:00,70.34,70.47,70.25,70.31,73517.0,57.8574,57.9643,57.7834,57.8327,73517.0
2018-05-30 14:00:00,70.32,70.61,70.23,70.53,118109.0,57.841,58.0795,57.7669,58.0137,118109.0
2018-05-30 14:30:00,70.52,70.78,70.51,70.77,103265.0,58.0055,58.2193,57.9973,58.2111,103265.0
2018-05-30 15:00:00,70.77,70.81,70.51,70.53,103544.0,58.2111,58.244,57.9973,58.0137,103544.0
2018-05-30 15:30:00,70.53,70.62,70.47,70.52,322017.0,58.0137,58.0877,57.9643,58.0055,322017.0
2018-05-31 09:30:00,70.1,70.18,68.65,68.67,139933.0,57.9164,57.9825,56.7184,56.7349,139933.0
2018-05-31 10:00:00,68.66,68.83,68.49,68.61,224657.0,56.7267,56.8671,56.5862,56.6854,224657.0
2018-05-31 10:30:00,68.61,68.62,68.27,68.33,113680.0,56.6854,56.6936,56.4045,56.454,113680.0
2018-05-31 11:00:00,68.31,68.4,68.09,68.31,188733.0,56.4375,56.5119,56.2557,56.4375,188733.0
2018-05-31 11:30:00,68.29,68.3,68.05,68.06,127229.0,56.421,56.4292,56.2227,56.2309,127229.0
2018-05-31 12:00:00,68.05,68.08,67.71,67.78,137710.0,56.2227,56.2475,55.9418,55.9996,137710.0
2018-05-31 12:30:00,67.78,67.95,67.77,67.95,64328.0,55.9996,56.1401,55.9914,56.1401,64328.0
2018-05-31 13:00:00,67.94,67.96,67.48,67.5,82632.0,56.1318,56.1483,55.7518,55.7683,82632.0
2018-05-31 13:30:00,67.51,67.58,67.38,67.41,75968.0,55.7765,55.8344,55.6691,55.6939,75968.0
2018-05-31 14:00:00,67.39,67.62,67.34,67.49,76425.0,55.6774,55.8674,55.6361,55.76,76425.0
2018-05-31 14:30:00,67.49,67.83,67.4,67.83,188635.0,55.76,56.0409,55.6857,56.0409,188635.0
2018-05-31 15:00:00,67.83,67.87,67.62,67.71,186746.0,56.0409,56.074,55.8674,55.9418,186746.0
2018-05-31 15:30:00,67.71,67.73,67.46,67.47,430874.0,55.9418,55.9583,55.7352,55.7435,430874.0
2018-06-01 09:30:00,67.83,68.14,67.54,67.67,126650.0,56.0409,56.297,55.8013,55.9087,126650.0
2018-06-01 10:00:00,67.67,67.85,67.2,67.49,202500.0,55.9087,56.0574,55.5204,55.76,202500.0
2018-06-01 10:30:00,67.51,67.88,67.46,67.77,147600.0,55.7765,56.0822,55.7352,55.9914,147600.0
2018-06-01 11:00:00,67.75,67.75,67.51,67.52,47711.0,55.9748,55.9748,55.7765,55.7848,47711.0
2018-06-01 11:30:00,67.51,67.64,67.44,67.54,44386.0,55.7765,55.8839,55.7187,55.8013,44386.0
2018-06-01 12:00:00,67.56,67.59,67.46,67.48,35390.0,55.8179,55.8426,55.7352,55.7518,35390.0
2018-06-01 12:30:00,67.51,67.93,67.51,67.93,51234.0,55.7765,56.1235,55.7765,56.1235,51234.0
2018-06-01 13:00:00,67.94,68.18,67.93,68.1,74412.0,56.1318,56.3301,56.1235,56.264,74412.0
2018-06-01 13:30:00,68.11,68.17,68.07,68.15,54489.0,56.2723,56.3218,56.2392,56.3053,54489.0
2018-06-01 14:00:00,68.15,68.39,68.11,68.27,77618.0,56.3053,56.5036,56.2723,56.4045,77618.0
2018-06-01 14:30:00,68.26,68.27,68.12,68.12,95941.0,56.3962,56.4045,56.2805,56.2805,95941.0
2018-06-01 15:00:00,68.12,68.16,67.99,68.08,193065.0,56.2805,56.3136,56.1731,56.2475,193065.0
2018-06-01 15:30:00,68.08,68.23,68.08,68.11,329655.0,56.2475,56.3714,56.2475,56.2723,329655.0
2018-06-04 09:30:00,68.24,69.25,68.24,69.04,147129.0,56.3797,57.2141,56.3797,57.0406,147129.0
2018-06-04 10:00:00,69.1,69.16,68.73,68.93,149151.0,57.0902,57.1398,56.7845,56.9497,149151.0
2018-06-04 10:30:00,68.94,69.14,68.78,68.99,67112.0,56.958,57.1232,56.8258,56.9993,67112.0
2018-06-04 11:00:00,68.99,69.25,68.92,69.05,112029.0,56.9993,57.2141,56.9415,57.0489,112029.0
2018-06-04 11:30:00,69.06,69.21,68.98,69.02,114764.0,57.0571,57.1811,56.9911,57.0241,114764.0
2018-06-04 12:00:00,69.03,69.1,68.77,68.79,51910.0,57.0324,57.0902,56.8175,56.8341,51910.0
2018-06-04 12:30:00,68.78,68.8,68.63,68.65,38923.0,56.8258,56.8423,56.7019,56.7184,38923.0
2018-06-04 13:00:00,68.63,68.77,68.53,68.56,58188.0,56.7019,56.8175,56.6193,56.644,58188.0
2018-06-04 13:30:00,68.56,68.56,68.43,68.51,56590.0,56.644,56.644,56.5366,56.6027,56590.0
2018-06-04 14:00:00,68.51,68.7,68.48,68.54,96165.0,56.6027,56.7597,56.578,56.6275,96165.0
2018-06-04 14:30:00,68.53,68.55,68.38,68.51,85260.0,56.6193,56.6358,56.4953,56.6027,85260.0
2018-06-04 15:00:00,68.51,68.64,68.51,68.56,89274.0,56.6027,56.7101,56.6027,56.644,89274.0
2018-06-04 15:30:00,68.57,68.67,68.51,68.59,206531.0,56.6523,56.7349,56.6027,56.6688,206531.0
2018-06-05 09:30:00,68.61,68.72,68.3,68.68,155450.0,56.6854,56.7762,56.4292,56.7432,155450.0
2018-06-05 10:00:00,68.68,69.28,68.65,69.28,221174.0,56.7432,57.2389,56.7184,57.2389,221174.0
2018-06-05 10:30:00,69.26,69.37,69.12,69.28,223245.0,57.2224,57.3133,57.1067,57.2389,223245.0
2018-06-05 11:00:00,69.27,69.27,69.0,69.12,86217.0,57.2306,57.2306,57.0076,57.1067,86217.0
2018-06-05 11:30:00,69.13,69.25,68.95,68.96,55460.0,57.115,57.2141,56.9663,56.9745,55460.0
2018-06-05 12:00:00,68.97,69.1,68.9,69.07,62039.0,56.9828,57.0902,56.925,57.0654,62039.0
2018-06-05 12:30:00,69.08,69.27,69.02,69.02,69888.0,57.0737,57.2306,57.0241,57.0241,69888.0
2018-06-05 13:00:00,69.02,69.06,68.95,69.06,47770.0,57.0241,57.0571,56.9663,57.0571,47770.0
2018-06-05 13:30:00,69.06,69.07,69.0,69.01,29967.0,57.0571,57.0654,57.0076,57.0158,29967.0
2018-06-05 14:00:00,69.02,69.12,68.95,69.07,60225.0,57.0241,57.1067,56.9663,57.0654,60225.0
2018-06-05 14:30:00,69.07,69.14,69.03,69.12,52067.0,57.0654,57.1232,57.0324,57.1067,52067.0
2018-06-05 15:00:00,69.12,69.19,69.11,69.14,67972.0,57.1067,57.1646,57.0985,57.1232,67972.0
2018-06-05 15:30:00,69.15,69.24,69.06,69.11,215264.0,57.1315,57.2059,57.0571,57.0985,215264.0
2018-06-06 09:30:00,69.09,69.09,68.32,68.54,93258.0,57.0819,57.0819,56.4458,56.6275,93258.0
2018-06-06 10:00:00,68.57,68.63,68.02,68.03,120769.0,56.6523,56.7019,56.1979,56.2062,120769.0
2018-06-06 10:30:00,68.02,68.26,67.91,68.26,164829.0,56.1979,56.3962,56.107,56.3962,164829.0
2018-06-06 11:00:00,68.28,68.36,67.8,67.94,72563.0,56.4127,56.4788,56.0161,56.1318,72563.0
2018-06-06 11:30:00,67.96,68.14,67.86,68.13,57079.0,56.1483,56.297,56.0657,56.2888,57079.0
2018-06-06 12:00:00,68.13,68.19,68.06,68.12,59389.0,56.2888,56.3384,56.2309,56.2805,59389.0
2018-06-06 12:30:00,68.12,68.32,68.11,68.23,54785.0,56.2805,56.4458,56.2723,56.3714,54785.0
2018-06-06 13:00:00,68.24,68.25,68.12,68.17,98931.0,56.3797,56.3879,56.2805,56.3218,98931.0
2018-06-06 13:30:00,68.17,68.17,67.84,67.85,54306.0,56.3218,56.3218,56.0492,56.0574,54306.0
2018-06-06 14:00:00,67.86,67.91,67.8,67.81,46428.0,56.0657,56.107,56.0161,56.0244,46428.0
2018-06-06 14:30:00,67.82,67.94,67.75,67.93,54218.0,56.0327,56.1318,55.9748,56.1235,54218.0
2018-06-06 15:00:00,67.92,68.0,67.85,67.89,164941.0,56.1153,56.1814,56.0574,56.0905,164941.0
2018-06-06 15:30:00,67.9,68.19,67.89,68.18,299569.0,56.0988,56.3384,56.0905,56.3301,299569.0
2018-06-07 09:30:00,67.79,69.91,67.79,69.29,413874.0,56.0079,57.7594,56.0079,57.2472,413874.0
2018-06-07 10:00:00,69.31,69.82,69.19,69.52,170119.0,57.2637,57.6851,57.1646,57.4372,170119.0
2018-06-07 10:30:00,69.53,70.41,69.5,70.25,136957.0,57.4455,58.1725,57.4207,58.0403,136957.0
2018-06-07 11:00:00,70.25,70.3,69.89,69.92,164974.0,58.0403,58.0816,57.7429,57.7677,164974.0
2018-06-07 11:30:00,69.92,70.02,69.69,69.8,61178.0,57.7677,57.8503,57.5777,57.6685,61178.0
2018-06-07 12:00:00,69.82,70.01,69.71,69.93,52309.0,57.6851,57.842,57.5942,57.7759,52309.0
2018-06-07 12:30:00,69.93,69.93,69.74,69.84,70401.0,57.7759,57.7759,57.619,57.7016,70401.0
2018-06-07 13:00:00,69.84,69.97,69.7,69.71,47354.0,57.7016,57.809,57.5859,57.5942,47354.0
2018-06-07 13:30:00,69.7,69.9,69.66,69.73,56206.0,57.5859,57.7512,57.5529,57.6107,56206.0
2018-06-07 14:00:00,69.7,69.71,69.52,69.57,46571.0,57.5859,57.5942,57.4372,57.4785,46571.0
2018-06-07 14:30:00,69.58,69.64,69.5,69.54,48042.0,57.4868,57.5363,57.4207,57.4537,48042.0
2018-06-07 15:00:00,69.55,69.72,69.5,69.69,128894.0,57.462,57.6024,57.4207,57.5777,128894.0
2018-06-07 15:30:00,69.7,69.78,69.6,69.72,297635.0,57.5859,57.652,57.5033,57.6024,297635.0
2018-06-08 09:30:00,69.82,70.2,69.6,70.17,118961.0,57.6851,57.999,57.5033,57.9742,118961.0
2018-06-08 10:00:00,70.17,70.37,69.97,70.14,126941.0,57.9742,58.1395,57.809,57.9494,126941.0
2018-06-08 10:30:00,70.14,70.33,70.12,70.21,83842.0,57.9494,58.1064,57.9329,58.0073,83842.0
2018-06-08 11:00:00,70.19,70.26,70.07,70.13,91927.0,57.9907,58.0486,57.8916,57.9412,91927.0
2018-06-08 11:30:00,70.12,70.26,69.73,70.15,123841.0,57.9329,58.0486,57.6107,57.9577,123841.0
2018-06-08 12:00:00,70.17,70.4,70.16,70.38,32600.0,57.9742,58.1642,57.966,58.1477,32600.0
2018-06-08 12:30:00,70.37,70.41,70.31,70.35,22353.0,58.1395,58.1725,58.0899,58.1229,22353.0
2018-06-08 13:00:00,70.36,70.53,70.35,70.49,36178.0,58.1312,58.2717,58.1229,58.2386,36178.0
2018-06-08 13:30:00,70.5,70.55,70.37,70.48,71119.0,58.2469,58.2882,58.1395,58.2303,71119.0
2018-06-08 14:00:00,70.47,70.53,70.41,70.53,49525.0,58.2221,58.2717,58.1725,58.2717,49525.0
2018-06-08 14:30:00,70.54,70.65,70.54,70.62,44512.0,58.2799,58.3708,58.2799,58.346,44512.0
2018-06-08 15:00:00,70.62,70.74,70.53,70.74,92895.0,58.346,58.4452,58.2717,58.4452,92895.0
2018-06-08 15:30:00,70.75,70.88,70.65,70.75,263395.0,58.4534,58.5608,58.3708,58.4534,263395.0
2018-06-11 09:30:00,70.75,72.14,70.75,71.5,158273.0,58.4534,59.6018,58.4534,59.0731,158273.0
2018-06-11 10:00:00,71.52,71.52,71.18,71.38,49611.0,59.0896,59.0896,58.8087,58.9739,49611.0
2018-06-11 10:30:00,71.37,71.56,71.3,71.45,61976.0,58.9657,59.1226,58.9078,59.0318,61976.0
2018-06-11 11:00:00,71.45,71.5,71.22,71.32,53945.0,59.0318,59.0731,58.8417,58.9244,53945.0
2018-06-11 11:30:00,71.33,71.64,71.32,71.62,57113.0,58.9326,59.1887,58.9244,59.1722,57113.0
2018-06-11 12:00:00,71.63,71.91,71.6,71.78,100891.0,59.1805,59.4118,59.1557,59.3044,100891.0
2018-06-11 12:30:00,71.77,72.06,71.75,72.0,70238.0,59.2961,59.5357,59.2796,59.4862,70238.0
2018-06-11 13:00:00,72.03,72.1,71.95,71.96,55495.0,59.511,59.5688,59.4449,59.4531,55495.0
2018-06-11 13:30:00,71.95,72.19,71.91,72.14,38199.0,59.4449,59.6431,59.4118,59.6018,38199.0
2018-06-11 14:00:00,72.17,72.23,72.03,72.06,63326.0,59.6266,59.6762,59.511,59.5357,63326.0
2018-06-11 14:30:00,72.09,72.12,71.97,72.09,51568.0,59.5605,59.5853,59.4614,59.5605,51568.0
2018-06-11 15:00:00,72.09,72.41,72.05,72.4,101020.0,59.5605,59.8249,59.5275,59.8166,101020.0
2018-06-11 15:30:00,72.4,72.42,71.99,72.01,307858.0,59.8166,59.8332,59.4779,59.4944,307858.0
2018-06-12 09:30:00,72.19,72.36,71.5,71.59,117699.0,59.6431,59.7836,59.0731,59.1474,117699.0
2018-06-12 10:00:00,71.59,71.75,71.32,71.52,45375.0,59.1474,59.2796,58.9244,59.0896,45375.0
2018-06-12 10:30:00,71.52,71.69,71.43,71.66,72421.0,59.0896,59.23,59.0152,59.2053,72421.0
2018-06-12 11:00:00,71.65,71.65,71.34,71.4,43244.0,59.197,59.197,58.9409,58.9904,43244.0
2018-06-12 11:30:00,71.43,71.61,71.22,71.5,52511.0,59.0152,59.1639,58.8417,59.0731,52511.0
2018-06-12 12:00:00,71.49,71.6,71.45,71.48,33056.0,59.0648,59.1557,59.0318,59.0565,33056.0
2018-06-12 12:30:00,71.48,71.53,71.45,71.47,35500.0,59.0565,59.0979,59.0318,59.0483,35500.0
2018-06-12 13:00:00,71.46,71.52,71.25,71.33,30519.0,59.04,59.0896,58.8665,58.9326,30519.0
2018-06-12 13:30:00,71.32,71.36,71.24,71.36,31276.0,58.9244,58.9574,58.8583,58.9574,31276.0
2018-06-12 14:00:00,71.35,71.4,71.28,71.4,42305.0,58.9491,58.9904,58.8913,58.9904,42305.0
2018-06-12 14:30:00,71.38,71.49,71.34,71.41,39052.0,58.9739,59.0648,58.9409,58.9987,39052.0
2018-06-12 15:00:00,71.42,71.5,71.4,71.45,54063.0,59.007,59.0731,58.9904,59.0318,54063.0
2018-06-12 15:30:00,71.45,71.51,71.33,71.46,201678.0,59.0318,59.0813,58.9326,59.04,201678.0
2018-06-13 09:30:00,71.66,71.81,71.38,71.68,43728.0,59.2053,59.3292,58.9739,59.2218,43728.0
2018-06-13 10:00:00,71.69,71.82,71.59,71.62,55073.0,59.23,59.3374,59.1474,59.1722,55073.0
2018-06-13 10:30:00,71.55,71.63,71.34,71.36,38026.0,59.1144,59.1805,58.9409,58.9574,38026.0
2018-06-13 11:00:00,71.38,71.52,71.36,71.42,21460.0,58.9739,59.0896,58.9574,59.007,21460.0
2018-06-13 11:30:00,71.44,71.44,70.95,70.95,63063.0,59.0235,59.0235,58.6187,58.6187,63063.0
2018-06-13 12:00:00,70.94,71.15,70.8,71.15,103806.0,58.6104,58.7839,58.4947,58.7839,103806.0
2018-06-13 12:30:00,71.14,71.21,71.09,71.12,62493.0,58.7756,58.8335,58.7343,58.7591,62493.0
2018-06-13 13:00:00,71.11,71.22,71.05,71.14,35281.0,58.7508,58.8417,58.7013,58.7756,35281.0
2018-06-13 13:30:00,71.15,71.29,71.12,71.16,38927.0,58.7839,58.8996,58.7591,58.7922,38927.0
2018-06-13 14:00:00,71.13,71.15,70.57,70.59,69486.0,58.7674,58.7839,58.3047,58.3212,69486.0
2018-06-13 14:30:00,70.58,70.68,70.38,70.5,117321.0,58.313,58.3956,58.1477,58.2469,117321.0
2018-06-13 15:00:00,70.49,70.74,70.49,70.54,142416.0,58.2386,58.4452,58.2386,58.2799,142416.0
2018-06-13 15:30:00,70.54,70.63,70.39,70.45,492321.0,58.2799,58.3543,58.156,58.2056,492321.0
2018-06-14 09:30:00,70.55,70.87,70.05,70.71,195103.0,58.2882,58.5526,57.8751,58.4204,195103.0
2018-06-14 10:00:00,70.72,70.85,70.58,70.65,96757.0,58.4286,58.536,58.313,58.3708,96757.0
2018-06-14 10:30:00,70.65,70.87,70.57,70.83,45018.0,58.3708,58.5526,58.3047,58.5195,45018.0
2018-06-14 11:00:00,70.82,70.96,70.72,70.95,43370.0,58.5113,58.6269,58.4286,58.6187,43370.0
2018-06-14 11:30:00,70.94,71.07,70.81,71.02,34852.0,58.6104,58.7178,58.503,58.6765,34852.0
2018-06-14 12:00:00,71.04,71.23,70.99,71.04,153907.0,58.693,58.85,58.6517,58.693,153907.0
2018-06-14 12:30:00,71.03,71.07,70.97,70.98,22172.0,58.6848,58.7178,58.6352,58.6434,22172.0
2018-06-14 13:00:00,71.0,71.03,70.88,70.9,24243.0,58.66,58.6848,58.5608,58.5773,24243.0
2018-06-14 13:30:00,70.9,70.9,70.69,70.74,42394.0,58.5773,58.5773,58.4038,58.4452,42394.0
2018-06-14 14:00:00,70.75,70.9,70.71,70.86,37434.0,58.4534,58.5773,58.4204,58.5443,37434.0
2018-06-14 14:30:00,70.86,70.89,70.71,70.89,57190.0,58.5443,58.5691,58.4204,58.5691,57190.0
2018-06-14 15:00:00,70.89,71.06,70.86,71.04,41102.0,58.5691,58.7095,58.5443,58.693,41102.0
2018-06-14 15:30:00,71.04,71.11,70.96,71.0,193174.0,58.693,58.7508,58.6269,58.66,193174.0
2018-06-15 09:30:00,70.85,71.27,70.63,71.06,601413.0,58.536,58.883,58.3543,58.7095,601413.0
2018-06-15 10:00:00,71.06,71.33,70.9,71.11,81386.0,58.7095,58.9326,58.5773,58.7508,81386.0
2018-06-15 10:30:00,71.13,71.31,71.01,71.15,72839.0,58.7674,58.9161,58.6682,58.7839,72839.0
2018-06-15 11:00:00,71.17,71.38,71.08,71.1,55590.0,58.8004,58.9739,58.7261,58.7426,55590.0
2018-06-15 11:30:00,71.13,71.35,71.06,71.18,85836.0,58.7674,58.9491,58.7095,58.8087,85836.0
2018-06-15 12:00:00,71.19,71.25,71.08,71.25,30701.0,58.8169,58.8665,58.7261,58.8665,30701.0
2018-06-15 12:30:00,71.25,71.36,71.07,71.15,167317.0,58.8665,58.9574,58.7178,58.7839,167317.0
2018-06-15 13:00:00,71.15,71.24,71.09,71.11,86276.0,58.7839,58.8583,58.7343,58.7508,86276.0
2018-06-15 13:30:00,71.13,71.19,71.1,71.1,32555.0,58.7674,58.8169,58.7426,58.7426,32555.0
2018-06-15 14:00:00,71.11,71.49,71.04,71.47,54506.0,58.7508,59.0648,58.693,59.0483,54506.0
2018-06-15 14:30:00,71.48,71.51,71.39,71.42,58302.0,59.0565,59.0813,58.9822,59.007,58302.0
2018-06-15 15:00:00,71.42,71.42,71.28,71.34,78791.0,59.007,59.007,58.8913,58.9409,78791.0
2018-06-15 15:30:00,71.34,71.95,71.33,71.81,625563.0,58.9409,59.4449,58.9326,59.3292,625563.0
2018-06-18 09:30:00,71.55,71.97,71.14,71.32,132191.0,59.1144,59.4614,58.7756,58.9244,132191.0
2018-06-18 10:00:00,71.32,71.53,71.26,71.45,98795.0,58.9244,59.0979,58.8748,59.0318,98795.0
2018-06-18 10:30:00,71.46,71.46,70.97,71.08,65103.0,59.04,59.04,58.6352,58.7261,65103.0
2018-06-18 11:00:00,71.08,71.2,70.91,70.93,56250.0,58.7261,58.8252,58.5856,58.6021,56250.0
2018-06-18 11:30:00,70.96,70.96,70.76,70.9,51683.0,58.6269,58.6269,58.4617,58.5773,51683.0
2018-06-18 12:00:00,70.88,70.92,70.55,70.59,36151.0,58.5608,58.5939,58.2882,58.3212,36151.0
2018-06-18 12:30:00,70.62,70.78,70.62,70.73,59081.0,58.346,58.4782,58.346,58.4369,59081.0
2018-06-18 13:00:00,70.72,70.72,70.54,70.58,39371.0,58.4286,58.4286,58.2799,58.313,39371.0
2018-06-18 13:30:00,70.59,70.81,70.59,70.81,35271.0,58.3212,58.503,58.3212,58.503,35271.0
2018-06-18 14:00:00,70.81,70.99,70.76,70.96,43034.0,58.503,58.6517,58.4617,58.6269,43034.0
2018-06-18 14:30:00,70.97,71.08,70.87,70.92,58573.0,58.6352,58.7261,58.5526,58.5939,58573.0
2018-06-18 15:00:00,70.91,71.02,70.9,70.94,47337.0,58.5856,58.6765,58.5773,58.6104,47337.0
2018-06-18 15:30:00,70.95,71.07,70.93,70.99,181018.0,58.6187,58.7178,58.6021,58.6517,181018.0
2018-06-19 09:30:00,70.75,70.97,70.36,70.81,144799.0,58.4534,58.6352,58.1312,58.503,144799.0
2018-06-19 10:00:00,70.81,70.96,70.56,70.91,98232.0,58.503,58.6269,58.2964,58.5856,98232.0
2018-06-19 10:30:00,70.94,71.2,70.82,70.93,66734.0,58.6104,58.8252,58.5113,58.6021,66734.0
2018-06-19 11:00:00,70.93,71.04,70.8,70.83,53638.0,58.6021,58.693,58.4947,58.5195,53638.0
2018-06-19 11:30:00,70.83,71.04,70.74,71.0,51266.0,58.5195,58.693,58.4452,58.66,51266.0
2018-06-19 12:00:00,71.0,71.01,70.86,70.9,20734.0,58.66,58.6682,58.5443,58.5773,20734.0
2018-06-19 12:30:00,70.89,71.01,70.85,70.99,38913.0,58.5691,58.6682,58.536,58.6517,38913.0
2018-06-19 13:00:00,71.0,71.04,70.74,70.8,74454.0,58.66,58.693,58.4452,58.4947,74454.0
2018-06-19 13:30:00,70.79,70.84,70.68,70.82,70785.0,58.4865,58.5278,58.3956,58.5113,70785.0
2018-06-19 14:00:00,70.82,71.04,70.82,70.85,33940.0,58.5113,58.693,58.5113,58.536,33940.0
2018-06-19 14:30:00,70.84,70.9,70.78,70.87,48424.0,58.5278,58.5773,58.4782,58.5526,48424.0
2018-06-19 15:00:00,70.88,70.91,70.7,70.7,39716.0,58.5608,58.5856,58.4121,58.4121,39716.0
2018-06-19 15:30:00,70.7,70.78,70.64,70.77,183313.0,58.4121,58.4782,58.3625,58.4699,183313.0
2018-06-20 09:30:00,70.67,70.77,69.91,70.07,83561.0,58.3873,58.4699,57.7594,57.8916,83561.0
2018-06-20 10:00:00,70.08,70.44,70.08,70.34,86897.0,57.8999,58.1973,57.8999,58.1147,86897.0
2018-06-20 10:30:00,70.34,70.39,70.27,70.27,95835.0,58.1147,58.156,58.0568,58.0568,95835.0
2018-06-20 11:00:00,70.26,70.35,70.25,70.27,107617.0,58.0486,58.1229,58.0403,58.0568,107617.0
2018-06-20 11:30:00,70.27,70.4,70.25,70.35,85055.0,58.0568,58.1642,58.0403,58.1229,85055.0
2018-06-20 12:00:00,70.34,70.71,70.33,70.63,40950.0,58.1147,58.4204,58.1064,58.3543,40950.0
2018-06-20 12:30:00,70.63,70.79,70.6,70.74,38770.0,58.3543,58.4865,58.3295,58.4452,38770.0
2018-06-20 13:00:00,70.75,70.83,70.66,70.72,28868.0,58.4534,58.5195,58.3791,58.4286,28868.0
2018-06-20 13:30:00,70.72,70.77,70.44,70.5,38161.0,58.4286,58.4699,58.1973,58.2469,38161.0
2018-06-20 14:00:00,70.5,70.54,70.31,70.31,160112.0,58.2469,58.2799,58.0899,58.0899,160112.0
2018-06-20 14:30:00,70.3,70.37,70.26,70.3,44018.0,58.0816,58.1395,58.0486,58.0816,44018.0
2018-06-20 15:00:00,70.27,70.35,70.15,70.27,106225.0,58.0568,58.1229,57.9577,58.0568,106225.0
2018-06-20 15:30:00,70.28,70.33,70.04,70.16,405186.0,58.0651,58.1064,57.8668,57.966,405186.0
2018-06-21 09:30:00,70.15,70.32,69.71,69.73,85082.0,57.9577,58.0982,57.5942,57.6107,85082.0
2018-06-21 10:00:00,69.76,69.78,69.56,69.58,96965.0,57.6355,57.652,57.4702,57.4868,96965.0
2018-06-21 10:30:00,69.58,69.87,69.55,69.81,75706.0,57.4868,57.7264,57.462,57.6768,75706.0
2018-06-21 11:00:00,69.79,69.91,69.53,69.56,38029.0,57.6603,57.7594,57.4455,57.4702,38029.0
2018-06-21 11:30:00,69.56,69.58,69.25,69.35,50783.0,57.4702,57.4868,57.2141,57.2967,50783.0
2018-06-21 12:00:00,69.32,69.33,69.14,69.22,65005.0,57.272,57.2802,57.1232,57.1893,65005.0
2018-06-21 12:30:00,69.25,69.35,69.17,69.26,43238.0,57.2141,57.2967,57.148,57.2224,43238.0
2018-06-21 13:00:00,69.28,69.48,69.28,69.34,33739.0,57.2389,57.4041,57.2389,57.2885,33739.0
2018-06-21 13:30:00,69.35,69.63,69.22,69.43,79073.0,57.2967,57.5281,57.1893,57.3628,79073.0
2018-06-21 14:00:00,69.43,69.52,69.27,69.41,57286.0,57.3628,57.4372,57.2306,57.3463,57286.0
2018-06-21 14:30:00,69.43,69.44,69.17,69.26,64795.0,57.3628,57.3711,57.148,57.2224,64795.0
2018-06-21 15:00:00,69.25,69.3,68.97,69.13,92273.0,57.2141,57.2554,56.9828,57.115,92273.0
2018-06-21 15:30:00,69.12,69.31,68.95,69.27,344678.0,57.1067,57.2637,56.9663,57.2306,344678.0
2018-06-22 09:30:00,69.52,69.93,69.08,69.65,44259.0,57.4372,57.7759,57.0737,57.5446,44259.0
2018-06-22 10:00:00,69.67,69.7,69.29,69.32,37278.0,57.5611,57.5859,57.2472,57.272,37278.0
2018-06-22 10:30:00,69.34,69.54,69.27,69.4,32852.0,57.2885,57.4537,57.2306,57.3381,32852.0
2018-06-22 11:00:00,69.4,69.42,69.22,69.39,48969.0,57.3381,57.3546,57.1893,57.3298,48969.0
2018-06-22 11:30:00,69.38,69.4,69.25,69.27,61980.0,57.3215,57.3381,57.2141,57.2306,61980.0
2018-06-22 12:00:00,69.27,69.34,69.22,69.32,43851.0,57.2306,57.2885,57.1893,57.272,43851.0
2018-06-22 12:30:00,69.32,69.43,69.23,69.4,44025.0,57.272,57.3628,57.1976,57.3381,44025.0
2018-06-22 13:00:00,69.4,69.53,69.38,69.42,29564.0,57.3381,57.4455,57.3215,57.3546,29564.0
2018-06-22 13:30:00,69.42,69.46,69.38,69.44,28003.0,57.3546,57.3876,57.3215,57.3711,28003.0
2018-06-22 14:00:00,69.44,69.54,69.31,69.31,58546.0,57.3711,57.4537,57.2637,57.2637,58546.0
2018-06-22 14:30:00,69.31,69.42,69.26,69.4,45346.0,57.2637,57.3546,57.2224,57.3381,45346.0
2018-06-22 15:00:00,69.38,69.68,69.34,69.58,65557.0,57.3215,57.5694,57.2885,57.4868,65557.0
2018-06-22 15:30:00,69.57,69.68,69.37,69.39,253423.0,57.4785,57.5694,57.3133,57.3298,253423.0
2018-06-25 09:30:00,69.62,70.19,69.17,70.15,114249.0,57.5198,57.9907,57.148,57.9577,114249.0
2018-06-25 10:00:00,70.15,70.18,69.52,69.71,81429.0,57.9577,57.9825,57.4372,57.5942,81429.0
2018-06-25 10:30:00,69.7,69.82,69.57,69.62,36569.0,57.5859,57.6851,57.4785,57.5198,36569.0
2018-06-25 11:00:00,69.63,69.63,69.31,69.33,54360.0,57.5281,57.5281,57.2637,57.2802,54360.0
2018-06-25 11:30:00,69.31,69.5,69.23,69.39,37481.0,57.2637,57.4207,57.1976,57.3298,37481.0
2018-06-25 12:00:00,69.32,69.41,69.18,69.37,48567.0,57.272,57.3463,57.1563,57.3133,48567.0
2018-06-25 12:30:00,69.37,69.59,69.34,69.55,41047.0,57.3133,57.495,57.2885,57.462,41047.0
2018-06-25 13:00:00,69.56,69.61,69.47,69.58,28600.0,57.4702,57.5116,57.3959,57.4868,28600.0
2018-06-25 13:30:00,69.58,69.83,69.58,69.7,37005.0,57.4868,57.6933,57.4868,57.5859,37005.0
2018-06-25 14:00:00,69.7,69.73,69.49,69.49,47923.0,57.5859,57.6107,57.4124,57.4124,47923.0
2018-06-25 14:30:00,69.49,69.58,69.43,69.55,41212.0,57.4124,57.4868,57.3628,57.462,41212.0
2018-06-25 15:00:00,69.56,69.61,69.45,69.58,49722.0,57.4702,57.5116,57.3794,57.4868,49722.0
2018-06-25 15:30:00,69.57,69.99,69.49,69.83,180674.0,57.4785,57.8255,57.4124,57.6933,180674.0
2018-06-26 09:30:00,69.9,70.13,69.41,70.07,93624.0,57.7512,57.9412,57.3463,57.8916,93624.0
2018-06-26 10:00:00,70.09,70.22,69.73,70.17,106806.0,57.9081,58.0155,57.6107,57.9742,106806.0
2018-06-26 10:30:00,70.19,70.56,70.05,70.56,89603.0,57.9907,58.2964,57.8751,58.2964,89603.0
2018-06-26 11:00:00,70.55,70.62,70.4,70.55,142777.0,58.2882,58.346,58.1642,58.2882,142777.0
2018-06-26 11:30:00,70.54,70.82,70.52,70.67,72487.0,58.2799,58.5113,58.2634,58.3873,72487.0
2018-06-26 12:00:00,70.67,70.72,70.5,70.56,66825.0,58.3873,58.4286,58.2469,58.2964,66825.0
2018-06-26 12:30:00,70.56,70.66,70.41,70.52,155379.0,58.2964,58.3791,58.1725,58.2634,155379.0
2018-06-26 13:00:00,70.51,70.54,70.44,70.51,32235.0,58.2551,58.2799,58.1973,58.2551,32235.0
2018-06-26 13:30:00,70.51,70.56,70.43,70.55,39684.0,58.2551,58.2964,58.189,58.2882,39684.0
2018-06-26 14:00:00,70.56,70.61,70.45,70.52,56825.0,58.2964,58.3378,58.2056,58.2634,56825.0
2018-06-26 14:30:00,70.51,70.71,70.49,70.54,57434.0,58.2551,58.4204,58.2386,58.2799,57434.0
2018-06-26 15:00:00,70.53,70.7,70.52,70.66,86547.0,58.2717,58.4121,58.2634,58.3791,86547.0
2018-06-26 15:30:00,70.66,70.71,70.42,70.47,297929.0,58.3791,58.4204,58.1808,58.2221,297929.0
2018-06-27 09:30:00,70.4,70.4,69.53,70.35,87997.0,58.1642,58.1642,57.4455,58.1229,87997.0
2018-06-27 10:00:00,70.36,70.72,70.36,70.44,76359.0,58.1312,58.4286,58.1312,58.1973,76359.0
2018-06-27 10:30:00,70.41,70.46,70.18,70.3,101828.0,58.1725,58.2138,57.9825,58.0816,101828.0
2018-06-27 11:00:00,70.28,70.45,70.16,70.2,48687.0,58.0651,58.2056,57.966,57.999,48687.0
2018-06-27 11:30:00,70.16,70.28,70.04,70.21,53422.0,57.966,58.0651,57.8668,58.0073,53422.0
2018-06-27 12:00:00,70.22,70.3,70.11,70.12,66721.0,58.0155,58.0816,57.9247,57.9329,66721.0
2018-06-27 12:30:00,70.13,70.15,69.89,69.95,64552.0,57.9412,57.9577,57.7429,57.7925,64552.0
2018-06-27 13:00:00,69.96,70.04,69.8,69.81,34551.0,57.8007,57.8668,57.6685,57.6768,34551.0
2018-06-27 13:30:00,69.81,69.91,69.73,69.87,23342.0,57.6768,57.7594,57.6107,57.7264,23342.0
2018-06-27 14:00:00,69.86,69.9,69.5,69.53,59499.0,57.7181,57.7512,57.4207,57.4455,59499.0
2018-06-27 14:30:00,69.53,69.56,69.29,69.35,75429.0,57.4455,57.4702,57.2472,57.2967,75429.0
2018-06-27 15:00:00,69.35,69.4,69.21,69.33,97992.0,57.2967,57.3381,57.1811,57.2802,97992.0
2018-06-27 15:30:00,69.31,69.45,69.2,69.27,340102.0,57.2637,57.3794,57.1728,57.2306,340102.0
2018-06-28 09:30:00,69.16,69.97,69.16,69.48,138205.0,57.1398,57.809,57.1398,57.4041,138205.0
2018-06-28 10:00:00,69.5,69.67,69.19,69.27,95887.0,57.4207,57.5611,57.1646,57.2306,95887.0
2018-06-28 10:30:00,69.26,69.41,69.17,69.3,64251.0,57.2224,57.3463,57.148,57.2554,64251.0
2018-06-28 11:00:00,69.3,69.48,69.0,69.4,60633.0,57.2554,57.4041,57.0076,57.3381,60633.0
2018-06-28 11:30:00,69.38,69.4,69.05,69.1,54114.0,57.3215,57.3381,57.0489,57.0902,54114.0
2018-06-28 12:00:00,69.11,69.24,69.08,69.23,45039.0,57.0985,57.2059,57.0737,57.1976,45039.0
2018-06-28 12:30:00,69.23,69.32,69.14,69.24,62723.0,57.1976,57.272,57.1232,57.2059,62723.0
2018-06-28 13:00:00,69.25,69.31,69.11,69.22,57288.0,57.2141,57.2637,57.0985,57.1893,57288.0
2018-06-28 13:30:00,69.22,69.28,69.05,69.23,54260.0,57.1893,57.2389,57.0489,57.1976,54260.0
2018-06-28 14:00:00,69.23,69.34,69.11,69.25,75528.0,57.1976,57.2885,57.0985,57.2141,75528.0
2018-06-28 14:30:00,69.26,69.3,69.15,69.26,49508.0,57.2224,57.2554,57.1315,57.2224,49508.0
2018-06-28 15:00:00,69.26,69.38,69.22,69.25,114047.0,57.2224,57.3215,57.1893,57.2141,114047.0
2018-06-28 15:30:00,69.25,69.41,69.19,69.26,273907.0,57.2141,57.3463,57.1646,57.2224,273907.0
2018-06-29 09:30:00,69.19,69.19,68.53,68.61,148960.0,57.1646,57.1646,56.6193,56.6854,148960.0
2018-06-29 10:00:00,68.61,68.96,68.18,68.94,311321.0,56.6854,56.9745,56.3301,56.958,311321.0
2018-06-29 10:30:00,68.92,69.26,68.87,69.16,85765.0,56.9415,57.2224,56.9002,57.1398,85765.0
2018-06-29 11:00:00,69.17,69.46,69.13,69.31,76797.0,57.148,57.3876,57.115,57.2637,76797.0
2018-06-29 11:30:00,69.31,69.36,69.16,69.23,161578.0,57.2637,57.305,57.1398,57.1976,161578.0
2018-06-29 12:00:00,69.25,69.44,69.2,69.38,72387.0,57.2141,57.3711,57.1728,57.3215,72387.0
2018-06-29 12:30:00,69.39,69.46,69.32,69.42,46653.0,57.3298,57.3876,57.272,57.3546,46653.0
2018-06-29 13:00:00,69.43,69.44,69.35,69.37,37893.0,57.3628,57.3711,57.2967,57.3133,37893.0
2018-06-29 13:30:00,69.38,69.45,69.25,69.38,47916.0,57.3215,57.3794,57.2141,57.3215,47916.0
2018-06-29 14:00:00,69.37,69.41,69.28,69.38,49703.0,57.3133,57.3463,57.2389,57.3215,49703.0
2018-06-29 14:30:00,69.38,69.41,69.28,69.41,46059.0,57.3215,57.3463,57.2389,57.3463,46059.0
2018-06-29 15:00:00,69.42,69.53,69.36,69.37,68453.0,57.3546,57.4455,57.305,57.3133,68453.0
2018-06-29 15:30:00,69.36,69.38,68.25,68.87,691550.0,57.305,57.3215,56.3879,56.9002,691550.0
2018-07-02 09:30:00,68.39,68.81,67.97,68.16,94609.0,56.5036,56.8506,56.1566,56.3136,94609.0
2018-07-02 10:00:00,68.22,68.32,67.75,67.87,88225.0,56.3631,56.4458,55.9748,56.074,88225.0
2018-07-02 10:30:00,67.86,67.97,67.68,67.91,114619.0,56.0657,56.1566,55.917,56.107,114619.0
2018-07-02 11:00:00,67.94,68.06,67.8,68.04,117942.0,56.1318,56.2309,56.0161,56.2144,117942.0
2018-07-02 11:30:00,68.03,68.12,67.82,67.85,112567.0,56.2062,56.2805,56.0327,56.0574,112567.0
2018-07-02 12:00:00,67.83,67.85,67.29,67.32,70326.0,56.0409,56.0574,55.5948,55.6196,70326.0
2018-07-02 12:30:00,67.34,67.34,67.01,67.07,186618.0,55.6361,55.6361,55.3634,55.413,186618.0
2018-07-02 13:00:00,67.07,67.17,66.65,66.69,106513.0,55.413,55.4956,55.066,55.0991,106513.0
2018-07-02 13:30:00,66.69,66.72,66.51,66.6,285672.0,55.0991,55.1238,54.9503,55.0247,285672.0
2018-07-02 14:00:00,66.59,66.81,66.54,66.68,181993.0,55.0164,55.1982,54.9751,55.0908,181993.0
2018-07-02 14:30:00,66.69,66.72,66.55,66.56,114484.0,55.0991,55.1238,54.9834,54.9917,114484.0
2018-07-02 15:00:00,66.55,66.56,66.05,66.08,301708.0,54.9834,54.9917,54.5703,54.5951,301708.0
2018-07-02 15:30:00,66.08,66.45,65.88,66.39,511101.0,54.5951,54.9008,54.4298,54.8512,511101.0
2018-07-03 09:30:00,66.62,67.01,66.32,66.68,297414.0,55.0412,55.3634,54.7934,55.0908,297414.0
2018-07-03 10:00:00,66.69,66.94,66.6,66.72,171121.0,55.0991,55.3056,55.0247,55.1238,171121.0
2018-07-03 10:30:00,66.73,66.96,66.66,66.89,110846.0,55.1321,55.3221,55.0743,55.2643,110846.0
2018-07-03 11:00:00,66.9,67.28,66.89,67.13,109244.0,55.2726,55.5865,55.2643,55.4626,109244.0
2018-07-03 11:30:00,67.13,67.25,67.02,67.23,72543.0,55.4626,55.5617,55.3717,55.5452,72543.0
2018-07-03 12:00:00,67.24,67.29,67.11,67.14,85871.0,55.5535,55.5948,55.4461,55.4708,85871.0
2018-07-03 12:30:00,67.13,67.13,66.55,66.85,333302.0,55.4626,55.4626,54.9834,55.2313,333302.0
2018-07-05 09:30:00,67.17,67.4,66.46,66.54,127165.0,55.4956,55.6857,54.909,54.9751,127165.0
2018-07-05 10:00:00,66.58,66.87,66.56,66.84,80501.0,55.0082,55.2478,54.9917,55.223,80501.0
2018-07-05 10:30:00,66.84,67.07,66.67,66.74,65390.0,55.223,55.413,55.0825,55.1404,65390.0
2018-07-05 11:00:00,66.77,66.98,66.71,66.87,58163.0,55.1652,55.3387,55.1156,55.2478,58163.0
2018-07-05 11:30:00,66.85,67.21,66.85,67.11,37852.0,55.2313,55.5287,55.2313,55.4461,37852.0
2018-07-05 12:00:00,67.11,67.36,67.11,67.29,48872.0,55.4461,55.6526,55.4461,55.5948,48872.0
2018-07-05 12:30:00,67.29,67.33,67.2,67.23,38422.0,55.5948,55.6278,55.5204,55.5452,38422.0
2018-07-05 13:00:00,67.23,67.3,67.22,67.26,30558.0,55.5452,55.603,55.5369,55.57,30558.0
2018-07-05 13:30:00,67.26,67.27,67.1,67.1,54367.0,55.57,55.5783,55.4378,55.4378,54367.0
2018-07-05 14:00:00,67.09,67.2,66.92,67.16,86566.0,55.4295,55.5204,55.2891,55.4874,86566.0
2018-07-05 14:30:00,67.15,67.19,67.08,67.15,57306.0,55.4791,55.5122,55.4213,55.4791,57306.0
2018-07-05 15:00:00,67.14,67.31,67.14,67.22,85243.0,55.4708,55.6113,55.4708,55.5369,85243.0
2018-07-05 15:30:00,67.21,67.3,67.16,67.29,263929.0,55.5287,55.603,55.4874,55.5948,263929.0
2018-07-06 09:30:00,67.43,67.66,66.85,67.2,57686.0,55.7104,55.9005,55.2313,55.5204,57686.0
2018-07-06 10:00:00,67.15,67.24,66.97,67.03,97686.0,55.4791,55.5535,55.3304,55.38,97686.0
2018-07-06 10:30:00,67.05,67.12,66.86,67.05,76238.0,55.3965,55.4543,55.2395,55.3965,76238.0
2018-07-06 11:00:00,67.06,67.33,67.06,67.18,87471.0,55.4048,55.6278,55.4048,55.5039,87471.0
2018-07-06 11:30:00,67.18,67.44,67.12,67.38,57822.0,55.5039,55.7187,55.4543,55.6691,57822.0
2018-07-06 12:00:00,67.37,67.51,67.24,67.31,86083.0,55.6609,55.7765,55.5535,55.6113,86083.0
2018-07-06 12:30:00,67.31,67.35,67.19,67.35,46398.0,55.6113,55.6443,55.5122,55.6443,46398.0
2018-07-06 13:00:00,67.36,67.42,67.34,67.42,44496.0,55.6526,55.7022,55.6361,55.7022,44496.0
2018-07-06 13:30:00,67.42,67.53,67.28,67.28,50693.0,55.7022,55.7931,55.5865,55.5865,50693.0
2018-07-06 14:00:00,67.28,67.3,67.19,67.24,77810.0,55.5865,55.603,55.5122,55.5535,77810.0
2018-07-06 14:30:00,67.23,67.25,67.14,67.15,79842.0,55.5452,55.5617,55.4708,55.4791,79842.0
2018-07-06 15:00:00,67.15,67.23,67.15,67.18,86873.0,55.4791,55.5452,55.4791,55.5039,86873.0
2018-07-06 15:30:00,67.19,67.19,66.85,67.01,279869.0,55.5122,55.5122,55.2313,55.3634,279869.0
2018-07-09 09:30:00,66.86,67.06,66.51,67.02,110885.0,55.2395,55.4048,54.9503,55.3717,110885.0
2018-07-09 10:00:00,67.0,67.2,66.87,67.11,77180.0,55.3552,55.5204,55.2478,55.4461,77180.0
2018-07-09 10:30:00,67.12,67.24,66.64,66.76,154109.0,55.4543,55.5535,55.0577,55.1569,154109.0
2018-07-09 11:00:00,66.76,66.78,66.55,66.61,454426.0,55.1569,55.1734,54.9834,55.033,454426.0
2018-07-09 11:30:00,66.61,66.81,66.55,66.79,430770.0,55.033,55.1982,54.9834,55.1817,430770.0
2018-07-09 12:00:00,66.78,66.91,66.66,66.73,233255.0,55.1734,55.2808,55.0743,55.1321,233255.0
2018-07-09 12:30:00,66.73,66.76,66.42,66.49,235023.0,55.1321,55.1569,54.876,54.9338,235023.0
2018-07-09 13:00:00,66.49,66.51,66.43,66.47,187984.0,54.9338,54.9503,54.8842,54.9173,187984.0
2018-07-09 13:30:00,66.48,66.48,66.35,66.38,230250.0,54.9256,54.9256,54.8182,54.8429,230250.0
2018-07-09 14:00:00,66.38,66.47,66.3,66.35,321197.0,54.8429,54.9173,54.7768,54.8182,321197.0
2018-07-09 14:30:00,66.35,66.42,66.19,66.31,140840.0,54.8182,54.876,54.686,54.7851,140840.0
2018-07-09 15:00:00,66.31,66.36,66.22,66.31,204441.0,54.7851,54.8264,54.7107,54.7851,204441.0
2018-07-09 15:30:00,66.31,66.75,66.28,66.62,541750.0,54.7851,55.1486,54.7603,55.0412,541750.0
2018-07-10 09:30:00,66.75,67.03,66.54,66.79,130193.0,55.1486,55.38,54.9751,55.1817,130193.0
2018-07-10 10:00:00,66.79,67.09,66.71,66.96,130977.0,55.1817,55.4295,55.1156,55.3221,130977.0
2018-07-10 10:30:00,66.98,67.16,66.91,67.15,100729.0,55.3387,55.4874,55.2808,55.4791,100729.0
2018-07-10 11:00:00,67.17,67.21,66.94,67.01,103278.0,55.4956,55.5287,55.3056,55.3634,103278.0
2018-07-10 11:30:00,67.01,67.01,66.67,66.84,52169.0,55.3634,55.3634,55.0825,55.223,52169.0
2018-07-10 12:00:00,66.86,67.02,66.85,66.99,47679.0,55.2395,55.3717,55.2313,55.3469,47679.0
2018-07-10 12:30:00,67.0,67.19,67.0,67.18,59277.0,55.3552,55.5122,55.3552,55.5039,59277.0
2018-07-10 13:00:00,67.19,67.2,67.05,67.05,62806.0,55.5122,55.5204,55.3965,55.3965,62806.0
2018-07-10 13:30:00,67.03,67.04,66.61,66.68,174720.0,55.38,55.3882,55.033,55.0908,174720.0
2018-07-10 14:00:00,66.69,66.77,66.39,66.63,276249.0,55.0991,55.1652,54.8512,55.0495,276249.0
2018-07-10 14:30:00,66.64,66.71,66.55,66.64,65004.0,55.0577,55.1156,54.9834,55.0577,65004.0
2018-07-10 15:00:00,66.64,66.65,66.5,66.53,74539.0,55.0577,55.066,54.9421,54.9669,74539.0
2018-07-10 15:30:00,66.53,66.68,66.52,66.66,269757.0,54.9669,55.0908,54.9586,55.0743,269757.0
2018-07-11 09:30:00,66.78,67.36,66.37,66.57,103014.0,55.1734,55.6526,54.8347,54.9999,103014.0
2018-07-11 10:00:00,66.65,66.76,66.43,66.48,127265.0,55.066,55.1569,54.8842,54.9256,127265.0
2018-07-11 10:30:00,66.49,66.5,66.22,66.41,105718.0,54.9338,54.9421,54.7107,54.8677,105718.0
2018-07-11 11:00:00,66.42,66.7,66.42,66.56,54505.0,54.876,55.1073,54.876,54.9917,54505.0
2018-07-11 11:30:00,66.55,66.77,66.43,66.43,46025.0,54.9834,55.1652,54.8842,54.8842,46025.0
2018-07-11 12:00:00,66.42,66.55,66.37,66.39,47394.0,54.876,54.9834,54.8347,54.8512,47394.0
2018-07-11 12:30:00,66.42,66.68,66.41,66.56,162168.0,54.876,55.0908,54.8677,54.9917,162168.0
2018-07-11 13:00:00,66.58,66.64,66.37,66.37,38657.0,55.0082,55.0577,54.8347,54.8347,38657.0
2018-07-11 13:30:00,66.38,66.44,66.29,66.33,31740.0,54.8429,54.8925,54.7686,54.8016,31740.0
2018-07-11 14:00:00,66.33,66.4,66.15,66.16,46377.0,54.8016,54.8595,54.6529,54.6612,46377.0
2018-07-11 14:30:00,66.17,66.25,66.12,66.15,54430.0,54.6694,54.7355,54.6281,54.6529,54430.0
2018-07-11 15:00:00,66.16,66.19,66.04,66.04,78718.0,54.6612,54.686,54.562,54.562,78718.0
2018-07-11 15:30:00,66.06,66.11,65.92,66.0,278653.0,54.5786,54.6199,54.4629,54.529,278653.0
2018-07-12 09:30:00,66.0,66.34,65.74,66.33,180383.0,54.529,54.8099,54.3142,54.8016,180383.0
2018-07-12 10:00:00,66.31,66.32,66.0,66.3,249293.0,54.7851,54.7934,54.529,54.7768,249293.0
2018-07-12 10:30:00,66.31,66.38,66.14,66.2,47358.0,54.7851,54.8429,54.6447,54.6942,47358.0
2018-07-12 11:00:00,66.2,66.31,66.18,66.21,65508.0,54.6942,54.7851,54.6777,54.7025,65508.0
2018-07-12 11:30:00,66.22,66.26,66.0,66.02,115834.0,54.7107,54.7438,54.529,54.5455,115834.0
2018-07-12 12:00:00,66.04,66.04,65.8,65.81,130879.0,54.562,54.562,54.3637,54.372,130879.0
2018-07-12 12:30:00,65.8,66.02,65.7,66.01,105793.0,54.3637,54.5455,54.2811,54.5372,105793.0
2018-07-12 13:00:00,66.03,66.06,65.92,65.98,38717.0,54.5538,54.5786,54.4629,54.5125,38717.0
2018-07-12 13:30:00,65.99,66.08,65.93,66.04,139629.0,54.5207,54.5951,54.4712,54.562,139629.0
2018-07-12 14:00:00,66.04,66.15,65.88,65.91,127309.0,54.562,54.6529,54.4298,54.4546,127309.0
2018-07-12 14:30:00,65.91,65.91,65.81,65.86,40485.0,54.4546,54.4546,54.372,54.4133,40485.0
2018-07-12 15:00:00,65.85,65.85,65.7,65.84,70854.0,54.4051,54.4051,54.2811,54.3968,70854.0
2018-07-12 15:30:00,65.84,65.98,65.75,65.95,228600.0,54.3968,54.5125,54.3224,54.4877,228600.0
2018-07-13 09:30:00,65.98,66.66,65.98,66.66,110933.0,54.5125,55.0743,54.5125,55.0743,110933.0
2018-07-13 10:00:00,66.65,66.65,66.33,66.41,63385.0,55.066,55.066,54.8016,54.8677,63385.0
2018-07-13 10:30:00,66.44,66.58,66.38,66.5,67814.0,54.8925,55.0082,54.8429,54.9421,67814.0
2018-07-13 11:00:00,66.5,66.6,66.45,66.55,60086.0,54.9421,55.0247,54.9008,54.9834,60086.0
2018-07-13 11:30:00,66.54,66.69,66.48,66.48,42346.0,54.9751,55.0991,54.9256,54.9256,42346.0
2018-07-13 12:00:00,66.48,66.54,66.38,66.53,58899.0,54.9256,54.9751,54.8429,54.9669,58899.0
2018-07-13 12:30:00,66.53,66.58,66.47,66.58,29370.0,54.9669,55.0082,54.9173,55.0082,29370.0
2018-07-13 13:00:00,66.57,66.57,66.45,66.48,20843.0,54.9999,54.9999,54.9008,54.9256,20843.0
2018-07-13 13:30:00,66.48,66.49,66.35,66.44,28234.0,54.9256,54.9338,54.8182,54.8925,28234.0
2018-07-13 14:00:00,66.43,66.43,66.33,66.33,50436.0,54.8842,54.8842,54.8016,54.8016,50436.0
2018-07-13 14:30:00,66.35,66.38,66.18,66.19,41971.0,54.8182,54.8429,54.6777,54.686,41971.0
2018-07-13 15:00:00,66.2,66.26,66.15,66.18,63307.0,54.6942,54.7438,54.6529,54.6777,63307.0
2018-07-13 15:30:00,66.17,66.31,66.16,66.29,166488.0,54.6694,54.7851,54.6612,54.7686,166488.0
2018-07-16 09:30:00,66.4,66.61,66.14,66.34,52890.0,54.8595,55.033,54.6447,54.8099,52890.0
2018-07-16 10:00:00,66.31,66.31,65.98,66.22,54057.0,54.7851,54.7851,54.5125,54.7107,54057.0
2018-07-16 10:30:00,66.22,66.27,66.08,66.16,46143.0,54.7107,54.7521,54.5951,54.6612,46143.0
2018-07-16 11:00:00,66.17,66.29,66.06,66.17,34896.0,54.6694,54.7686,54.5786,54.6694,34896.0
2018-07-16 11:30:00,66.15,66.16,65.93,66.03,61826.0,54.6529,54.6612,54.4712,54.5538,61826.0
2018-07-16 12:00:00,66.03,66.08,65.98,66.05,55762.0,54.5538,54.5951,54.5125,54.5703,55762.0
2018-07-16 12:30:00,66.05,66.08,65.93,66.01,49727.0,54.5703,54.5951,54.4712,54.5372,49727.0
2018-07-16 13:00:00,66.02,66.04,65.96,65.96,48420.0,54.5455,54.562,54.4959,54.4959,48420.0
2018-07-16 13:30:00,65.97,66.05,65.96,66.03,56835.0,54.5042,54.5703,54.4959,54.5538,56835.0
2018-07-16 14:00:00,66.03,66.04,65.91,65.93,39793.0,54.5538,54.562,54.4546,54.4712,39793.0
2018-07-16 14:30:00,65.92,65.94,65.74,65.75,80850.0,54.4629,54.4794,54.3142,54.3224,80850.0
2018-07-16 15:00:00,65.75,65.94,65.74,65.91,69507.0,54.3224,54.4794,54.3142,54.4546,69507.0
2018-07-16 15:30:00,65.92,65.93,65.72,65.86,244595.0,54.4629,54.4712,54.2976,54.4133,244595.0
2018-07-17 09:30:00,65.75,65.96,65.48,65.55,54217.0,54.3224,54.4959,54.0994,54.1572,54217.0
2018-07-17 10:00:00,65.55,65.88,65.54,65.8,57974.0,54.1572,54.4298,54.1489,54.3637,57974.0
2018-07-17 10:30:00,65.79,65.83,65.58,65.8,58671.0,54.3555,54.3885,54.182,54.3637,58671.0
2018-07-17 11:00:00,65.81,65.88,65.64,65.69,86110.0,54.372,54.4298,54.2316,54.2729,86110.0
2018-07-17 11:30:00,65.72,65.81,65.67,65.72,72284.0,54.2976,54.372,54.2563,54.2976,72284.0
2018-07-17 12:00:00,65.72,65.72,65.48,65.52,76183.0,54.2976,54.2976,54.0994,54.1324,76183.0
2018-07-17 12:30:00,65.54,65.72,65.51,65.71,66986.0,54.1489,54.2976,54.1241,54.2894,66986.0
2018-07-17 13:00:00,65.72,65.74,65.61,65.71,88256.0,54.2976,54.3142,54.2068,54.2894,88256.0
2018-07-17 13:30:00,65.71,65.83,65.67,65.71,59960.0,54.2894,54.3885,54.2563,54.2894,59960.0
2018-07-17 14:00:00,65.72,65.73,65.57,65.58,55609.0,54.2976,54.3059,54.1737,54.182,55609.0
2018-07-17 14:30:00,65.59,65.66,65.52,65.57,70375.0,54.1902,54.2481,54.1324,54.1737,70375.0
2018-07-17 15:00:00,65.58,65.7,65.57,65.59,85924.0,54.182,54.2811,54.1737,54.1902,85924.0
2018-07-17 15:30:00,65.59,65.68,65.55,65.58,295539.0,54.1902,54.2646,54.1572,54.182,295539.0
2018-07-18 09:30:00,65.55,65.56,64.36,64.37,387050.0,54.1572,54.1655,53.174,53.1823,387050.0
2018-07-18 10:00:00,64.37,64.79,64.29,64.79,379949.0,53.1823,53.5293,53.1162,53.5293,379949.0
2018-07-18 10:30:00,64.78,65.04,64.68,64.69,177933.0,53.521,53.7358,53.4384,53.4467,177933.0
2018-07-18 11:00:00,64.69,64.76,64.62,64.71,204686.0,53.4467,53.5045,53.3888,53.4632,204686.0
2018-07-18 11:30:00,64.72,64.92,64.65,64.85,110028.0,53.4715,53.6367,53.4136,53.5789,110028.0
2018-07-18 12:00:00,64.84,65.0,64.78,64.88,94704.0,53.5706,53.7028,53.521,53.6036,94704.0
2018-07-18 12:30:00,64.88,65.0,64.84,64.89,113434.0,53.6036,53.7028,53.5706,53.6119,113434.0
2018-07-18 13:00:00,64.89,65.08,64.88,64.98,52973.0,53.6119,53.7689,53.6036,53.6863,52973.0
2018-07-18 13:30:00,64.98,64.98,64.64,64.64,78636.0,53.6863,53.6863,53.4054,53.4054,78636.0
2018-07-18 14:00:00,64.64,64.66,64.44,64.45,104212.0,53.4054,53.4219,53.2401,53.2484,104212.0
2018-07-18 14:30:00,64.45,64.47,64.3,64.31,104752.0,53.2484,53.2649,53.1244,53.1327,104752.0
2018-07-18 15:00:00,64.32,64.57,64.3,64.52,126368.0,53.141,53.3475,53.1244,53.3062,126368.0
2018-07-18 15:30:00,64.52,64.6,64.45,64.51,296302.0,53.3062,53.3723,53.2484,53.298,296302.0
2018-07-19 09:30:00,64.5,64.68,64.37,64.58,85126.0,53.2897,53.4384,53.1823,53.3558,85126.0
2018-07-19 10:00:00,64.57,65.18,64.57,64.76,258551.0,53.3475,53.8515,53.3475,53.5045,258551.0
2018-07-19 10:30:00,64.76,64.97,64.76,64.91,71429.0,53.5045,53.678,53.5045,53.6284,71429.0
2018-07-19 11:00:00,64.91,64.99,64.83,64.87,29178.0,53.6284,53.6945,53.5623,53.5954,29178.0
2018-07-19 11:30:00,64.87,64.99,64.85,64.96,23448.0,53.5954,53.6945,53.5789,53.6697,23448.0
2018-07-19 12:00:00,64.96,65.07,64.95,65.05,37323.0,53.6697,53.7606,53.6615,53.7441,37323.0
2018-07-19 12:30:00,65.07,65.12,65.01,65.01,44994.0,53.7606,53.8019,53.711,53.711,44994.0
2018-07-19 13:00:00,65.02,65.1,64.96,65.09,29480.0,53.7193,53.7854,53.6697,53.7771,29480.0
2018-07-19 13:30:00,65.06,65.11,65.0,65.06,31260.0,53.7524,53.7937,53.7028,53.7524,31260.0
2018-07-19 14:00:00,65.06,65.15,65.02,65.1,43869.0,53.7524,53.8267,53.7193,53.7854,43869.0
2018-07-19 14:30:00,65.1,65.13,64.96,65.01,70573.0,53.7854,53.8102,53.6697,53.711,70573.0
2018-07-19 15:00:00,65.01,65.08,64.98,64.98,54027.0,53.711,53.7689,53.6863,53.6863,54027.0
2018-07-19 15:30:00,64.98,65.01,64.85,64.91,166047.0,53.6863,53.711,53.5789,53.6284,166047.0
2018-07-20 09:30:00,64.63,64.81,64.3,64.43,182652.0,53.3971,53.5458,53.1244,53.2319,182652.0
2018-07-20 10:00:00,64.45,64.5,64.31,64.47,148376.0,53.2484,53.2897,53.1327,53.2649,148376.0
2018-07-20 10:30:00,64.47,64.51,64.35,64.42,65380.0,53.2649,53.298,53.1658,53.2236,65380.0
2018-07-20 11:00:00,64.43,64.52,64.37,64.38,121576.0,53.2319,53.3062,53.1823,53.1905,121576.0
2018-07-20 11:30:00,64.38,64.46,64.3,64.3,88884.0,53.1905,53.2566,53.1244,53.1244,88884.0
2018-07-20 12:00:00,64.3,64.38,64.17,64.37,87606.0,53.1244,53.1905,53.017,53.1823,87606.0
2018-07-20 12:30:00,64.37,64.4,64.31,64.34,53992.0,53.1823,53.2071,53.1327,53.1575,53992.0
2018-07-20 13:00:00,64.34,64.34,64.19,64.2,40391.0,53.1575,53.1575,53.0336,53.0418,40391.0
2018-07-20 13:30:00,64.2,64.21,64.06,64.15,54097.0,53.0418,53.0501,52.9262,53.0005,54097.0
2018-07-20 14:00:00,64.16,64.2,64.08,64.14,64757.0,53.0088,53.0418,52.9427,52.9923,64757.0
2018-07-20 14:30:00,64.14,64.19,64.03,64.09,87870.0,52.9923,53.0336,52.9014,52.9509,87870.0
2018-07-20 15:00:00,64.09,64.13,64.02,64.11,105736.0,52.9509,52.984,52.8931,52.9675,105736.0
2018-07-20 15:30:00,64.12,64.21,64.03,64.14,464821.0,52.9757,53.0501,52.9014,52.9923,464821.0
2018-07-23 09:30:00,64.21,64.46,64.01,64.02,115225.0,53.0501,53.2566,52.8849,52.8931,115225.0
2018-07-23 10:00:00,64.01,64.2,63.75,63.75,152232.0,52.8849,53.0418,52.67,52.67,152232.0
2018-07-23 10:30:00,63.76,63.92,63.68,63.82,143147.0,52.6783,52.8105,52.6122,52.7279,143147.0
2018-07-23 11:00:00,63.82,63.83,63.52,63.52,152826.0,52.7279,52.7361,52.48,52.48,152826.0
2018-07-23 11:30:00,63.52,63.54,63.35,63.47,122881.0,52.48,52.4965,52.3396,52.4387,122881.0
2018-07-23 12:00:00,63.47,63.66,63.47,63.61,59062.0,52.4387,52.5957,52.4387,52.5544,59062.0
2018-07-23 12:30:00,63.61,63.63,63.43,63.45,55870.0,52.5544,52.5709,52.4057,52.4222,55870.0
2018-07-23 13:00:00,63.45,63.49,63.3,63.31,84732.0,52.4222,52.4552,52.2983,52.3065,84732.0
2018-07-23 13:30:00,63.3,63.4,63.15,63.34,110564.0,52.2983,52.3809,52.1743,52.3313,110564.0
2018-07-23 14:00:00,63.35,63.39,63.27,63.38,63161.0,52.3396,52.3726,52.2735,52.3643,63161.0
2018-07-23 14:30:00,63.36,63.5,63.36,63.48,61073.0,52.3478,52.4635,52.3478,52.447,61073.0
2018-07-23 15:00:00,63.48,63.54,63.48,63.49,94297.0,52.447,52.4965,52.447,52.4552,94297.0
2018-07-23 15:30:00,63.49,63.71,63.44,63.56,654519.0,52.4552,52.637,52.4139,52.5131,654519.0
2018-07-24 09:30:00,63.29,63.35,62.85,62.96,117519.0,52.29,52.3396,51.9265,52.0173,117519.0
2018-07-24 10:00:00,62.98,63.1,62.78,62.8,162072.0,52.0339,52.133,51.8686,51.8852,162072.0
2018-07-24 10:30:00,62.8,63.1,62.68,63.03,343234.0,51.8852,52.133,51.786,52.0752,343234.0
2018-07-24 11:00:00,63.04,63.26,63.03,63.23,145309.0,52.0834,52.2652,52.0752,52.2404,145309.0
2018-07-24 11:30:00,63.23,63.26,63.09,63.17,75626.0,52.2404,52.2652,52.1248,52.1908,75626.0
2018-07-24 12:00:00,63.18,63.35,63.15,63.28,81946.0,52.1991,52.3396,52.1743,52.2817,81946.0
2018-07-24 12:30:00,63.29,63.42,63.26,63.32,78098.0,52.29,52.3974,52.2652,52.3148,78098.0
2018-07-24 13:00:00,63.32,63.38,63.13,63.18,67517.0,52.3148,52.3643,52.1578,52.1991,67517.0
2018-07-24 13:30:00,63.18,63.22,63.1,63.15,58001.0,52.1991,52.2322,52.133,52.1743,58001.0
2018-07-24 14:00:00,63.14,63.14,63.0,63.05,52118.0,52.1661,52.1661,52.0504,52.0917,52118.0
2018-07-24 14:30:00,63.04,63.05,62.93,62.97,80432.0,52.0834,52.0917,51.9926,52.0256,80432.0
2018-07-24 15:00:00,62.97,63.05,62.92,63.03,89377.0,52.0256,52.0917,51.9843,52.0752,89377.0
2018-07-24 15:30:00,63.03,63.16,62.97,63.09,329945.0,52.0752,52.1826,52.0256,52.1248,329945.0
2018-07-25 09:30:00,63.02,63.17,62.6,62.62,136074.0,52.0669,52.1908,51.7199,51.7364,136074.0
2018-07-25 10:00:00,62.63,62.88,62.6,62.76,194770.0,51.7447,51.9513,51.7199,51.8521,194770.0
2018-07-25 10:30:00,62.74,62.8,62.66,62.7,117720.0,51.8356,51.8852,51.7695,51.8025,117720.0
2018-07-25 11:00:00,62.69,62.81,62.66,62.7,140637.0,51.7943,51.8934,51.7695,51.8025,140637.0
2018-07-25 11:30:00,62.71,62.74,62.51,62.56,114686.0,51.8108,51.8356,51.6456,51.6869,114686.0
2018-07-25 12:00:00,62.56,62.56,62.27,62.39,205511.0,51.6869,51.6869,51.4473,51.5464,205511.0
2018-07-25 12:30:00,62.39,62.39,62.15,62.18,211738.0,51.5464,51.5464,51.3481,51.3729,211738.0
2018-07-25 13:00:00,62.18,62.2,62.1,62.12,77956.0,51.3729,51.3894,51.3068,51.3233,77956.0
2018-07-25 13:30:00,62.12,62.29,62.06,62.23,125057.0,51.3233,51.4638,51.2738,51.4142,125057.0
2018-07-25 14:00:00,62.23,62.36,62.21,62.26,151001.0,51.4142,51.5216,51.3977,51.439,151001.0
2018-07-25 14:30:00,62.26,62.42,62.22,62.41,171201.0,51.439,51.5712,51.406,51.5629,171201.0
2018-07-25 15:00:00,62.41,62.46,62.15,62.18,274110.0,51.5629,51.6042,51.3481,51.3729,274110.0
2018-07-25 15:30:00,62.17,62.73,62.17,62.61,724258.0,51.3647,51.8273,51.3647,51.7282,724258.0
2018-07-26 09:30:00,63.2,63.85,62.94,63.4,205306.0,52.2156,52.7527,52.0008,52.3809,205306.0
2018-07-26 10:00:00,63.39,63.49,63.22,63.29,143970.0,52.3726,52.4552,52.2322,52.29,143970.0
2018-07-26 10:30:00,63.29,63.67,63.16,63.63,176649.0,52.29,52.6039,52.1826,52.5709,176649.0
2018-07-26 11:00:00,63.64,63.69,63.39,63.47,75631.0,52.5792,52.6205,52.3726,52.4387,75631.0
2018-07-26 11:30:00,63.48,63.51,63.34,63.46,122562.0,52.447,52.4718,52.3313,52.4304,122562.0
2018-07-26 12:00:00,63.47,63.67,63.46,63.66,68931.0,52.4387,52.6039,52.4304,52.5957,68931.0
2018-07-26 12:30:00,63.66,63.69,63.47,63.55,101092.0,52.5957,52.6205,52.4387,52.5048,101092.0
2018-07-26 13:00:00,63.55,63.57,63.44,63.54,52147.0,52.5048,52.5213,52.4139,52.4965,52147.0
2018-07-26 13:30:00,63.53,63.53,63.36,63.45,104431.0,52.4883,52.4883,52.3478,52.4222,104431.0
2018-07-26 14:00:00,63.44,63.55,63.44,63.49,73945.0,52.4139,52.5048,52.4139,52.4552,73945.0
2018-07-26 14:30:00,63.48,63.67,63.44,63.62,200401.0,52.447,52.6039,52.4139,52.5626,200401.0
2018-07-26 15:00:00,63.61,63.79,63.58,63.7,171749.0,52.5544,52.7031,52.5296,52.6287,171749.0
2018-07-26 15:30:00,63.71,63.79,63.65,63.71,292322.0,52.637,52.7031,52.5874,52.637,292322.0
2018-07-27 09:30:00,63.72,64.12,63.59,64.06,136268.0,52.6453,52.9757,52.5378,52.9262,136268.0
2018-07-27 10:00:00,64.07,64.53,64.04,64.34,83845.0,52.9344,53.3145,52.9096,53.1575,83845.0
2018-07-27 10:30:00,64.34,64.38,63.89,63.92,144358.0,53.1575,53.1905,52.7857,52.8105,144358.0
2018-07-27 11:00:00,63.93,63.94,63.58,63.8,114292.0,52.8188,52.827,52.5296,52.7114,114292.0
2018-07-27 11:30:00,63.8,63.89,63.67,63.74,183153.0,52.7114,52.7857,52.6039,52.6618,183153.0
2018-07-27 12:00:00,63.77,63.83,63.68,63.82,67024.0,52.6866,52.7361,52.6122,52.7279,67024.0
2018-07-27 12:30:00,63.81,64.74,63.64,63.79,408407.0,52.7196,53.488,52.5792,52.7031,408407.0
2018-07-27 13:00:00,63.77,63.88,63.68,63.72,122627.0,52.6866,52.7774,52.6122,52.6453,122627.0
2018-07-27 13:30:00,63.71,63.79,63.66,63.71,107667.0,52.637,52.7031,52.5957,52.637,107667.0
2018-07-27 14:00:00,63.71,63.77,63.67,63.69,57467.0,52.637,52.6866,52.6039,52.6205,57467.0
2018-07-27 14:30:00,63.68,63.71,63.63,63.67,76918.0,52.6122,52.637,52.5709,52.6039,76918.0
2018-07-27 15:00:00,63.68,63.72,63.59,63.67,218256.0,52.6122,52.6453,52.5378,52.6039,218256.0
2018-07-27 15:30:00,63.67,63.72,63.49,63.56,296970.0,52.6039,52.6453,52.4552,52.5131,296970.0
2018-07-30 09:30:00,59.36,60.65,58.33,60.25,1858540.0,49.043,50.1088,48.1921,49.7784,1858540.0
2018-07-30 10:00:00,60.25,60.28,59.56,59.85,750589.0,49.7784,49.8031,49.2083,49.4479,750589.0
2018-07-30 10:30:00,59.86,60.26,59.45,59.51,753037.0,49.4561,49.7866,49.1174,49.167,753037.0
2018-07-30 11:00:00,59.55,59.81,59.23,59.39,295866.0,49.2,49.4148,48.9356,49.0678,295866.0
2018-07-30 11:30:00,59.4,59.73,59.19,59.5,270403.0,49.0761,49.3487,48.9026,49.1587,270403.0
2018-07-30 12:00:00,59.49,59.52,59.03,59.28,199843.0,49.1504,49.1752,48.7704,48.9769,199843.0
2018-07-30 12:30:00,59.29,59.29,59.02,59.1,186660.0,48.9852,48.9852,48.7621,48.8282,186660.0
2018-07-30 13:00:00,59.1,59.1,58.75,58.92,185751.0,48.8282,48.8282,48.5391,48.6795,185751.0
2018-07-30 13:30:00,58.92,59.14,58.91,59.04,174930.0,48.6795,48.8613,48.6712,48.7787,174930.0
2018-07-30 14:00:00,59.04,59.07,58.83,58.96,170716.0,48.7787,48.8034,48.6052,48.7126,170716.0
2018-07-30 14:30:00,58.95,58.98,58.75,58.84,212655.0,48.7043,48.7291,48.5391,48.6134,212655.0
2018-07-30 15:00:00,58.84,58.88,58.66,58.66,283795.0,48.6134,48.6465,48.4647,48.4647,283795.0
2018-07-30 15:30:00,58.67,58.82,58.66,58.73,1019052.0,48.473,48.5969,48.4647,48.5225,1019052.0
2018-07-31 09:30:00,58.57,58.57,57.5,57.96,530115.0,48.3903,48.3903,47.5063,47.8864,530115.0
2018-07-31 10:00:00,57.94,58.31,57.87,57.98,351828.0,47.8698,48.1755,47.812,47.9029,351828.0
2018-07-31 10:30:00,57.98,58.24,57.98,58.18,181588.0,47.9029,48.1177,47.9029,48.0681,181588.0
2018-07-31 11:00:00,58.18,58.19,57.8,57.8,243989.0,48.0681,48.0764,47.7542,47.7542,243989.0
2018-07-31 11:30:00,57.8,57.86,57.4,57.43,250425.0,47.7542,47.8037,47.4237,47.4485,250425.0
2018-07-31 12:00:00,57.42,57.47,57.12,57.17,268751.0,47.4402,47.4815,47.1924,47.2337,268751.0
2018-07-31 12:30:00,57.17,57.21,56.9,56.9,335676.0,47.2337,47.2667,47.0106,47.0106,335676.0
2018-07-31 13:00:00,56.92,57.07,56.79,56.93,289050.0,47.0271,47.151,46.9197,47.0354,289050.0
2018-07-31 13:30:00,56.93,57.18,56.79,57.17,434750.0,47.0354,47.2419,46.9197,47.2337,434750.0
2018-07-31 14:00:00,57.18,57.31,57.1,57.31,372160.0,47.2419,47.3493,47.1758,47.3493,372160.0
2018-07-31 14:30:00,57.31,57.68,57.29,57.6,481236.0,47.3493,47.655,47.3328,47.5889,481236.0
2018-07-31 15:00:00,57.6,57.65,57.31,57.59,434591.0,47.5889,47.6302,47.3493,47.5807,434591.0
2018-07-31 15:30:00,57.59,57.75,57.48,57.65,857239.0,47.5807,47.7129,47.4898,47.6302,857239.0
2018-08-01 09:30:00,57.93,58.23,57.57,58.23,348044.0,47.8616,48.1094,47.5641,48.1094,348044.0
2018-08-01 10:00:00,58.22,58.5,58.01,58.41,421896.0,48.1012,48.3325,47.9277,48.2582,421896.0
2018-08-01 10:30:00,58.42,58.42,58.05,58.29,216447.0,48.2664,48.2664,47.9607,48.159,216447.0
2018-08-01 11:00:00,58.3,58.45,58.18,58.22,211491.0,48.1673,48.2912,48.0681,48.1012,211491.0
2018-08-01 11:30:00,58.22,58.33,58.02,58.07,112465.0,48.1012,48.1921,47.9359,47.9772,112465.0
2018-08-01 12:00:00,58.05,58.05,57.84,57.85,118952.0,47.9607,47.9607,47.7872,47.7955,118952.0
2018-08-01 12:30:00,57.84,57.87,57.62,57.64,127701.0,47.7872,47.812,47.6055,47.622,127701.0
2018-08-01 13:00:00,57.64,57.72,57.63,57.66,52189.0,47.622,47.6881,47.6137,47.6385,52189.0
2018-08-01 13:30:00,57.65,57.74,57.6,57.69,91215.0,47.6302,47.7046,47.5889,47.6633,91215.0
2018-08-01 14:00:00,57.67,57.83,57.64,57.73,222841.0,47.6468,47.779,47.622,47.6963,222841.0
2018-08-01 14:30:00,57.72,57.75,57.63,57.69,148850.0,47.6881,47.7129,47.6137,47.6633,148850.0
2018-08-01 15:00:00,57.69,57.71,57.62,57.66,179678.0,47.6633,47.6798,47.6055,47.6385,179678.0
2018-08-01 15:30:00,57.66,57.75,57.54,57.58,819141.0,47.6385,47.7129,47.5394,47.5724,819141.0
2018-08-02 09:30:00,57.38,57.62,56.98,57.01,331443.0,47.4072,47.6055,47.0767,47.1015,331443.0
2018-08-02 10:00:00,56.99,57.39,56.94,57.18,230455.0,47.085,47.4154,47.0436,47.2419,230455.0
2018-08-02 10:30:00,57.18,57.34,57.0,57.27,294102.0,47.2419,47.3741,47.0932,47.3163,294102.0
2018-08-02 11:00:00,57.27,57.33,57.13,57.18,182059.0,47.3163,47.3659,47.2006,47.2419,182059.0
2018-08-02 11:30:00,57.18,57.44,57.11,57.43,87663.0,47.2419,47.4567,47.1841,47.4485,87663.0
2018-08-02 12:00:00,57.42,57.51,57.35,57.41,124392.0,47.4402,47.5146,47.3824,47.432,124392.0
2018-08-02 12:30:00,57.41,57.59,57.41,57.45,208561.0,47.432,47.5807,47.432,47.465,208561.0
2018-08-02 13:00:00,57.46,57.51,57.29,57.36,139849.0,47.4733,47.5146,47.3328,47.3906,139849.0
2018-08-02 13:30:00,57.35,57.39,57.26,57.29,339333.0,47.3824,47.4154,47.308,47.3328,339333.0
2018-08-02 14:00:00,57.3,57.55,57.3,57.45,464120.0,47.3411,47.5476,47.3411,47.465,464120.0
2018-08-02 14:30:00,57.45,57.55,57.44,57.54,169547.0,47.465,47.5476,47.4567,47.5394,169547.0
2018-08-02 15:00:00,57.55,57.66,57.48,57.62,181414.0,47.5476,47.6385,47.4898,47.6055,181414.0
2018-08-02 15:30:00,57.62,57.62,57.53,57.55,350077.0,47.6055,47.6055,47.5311,47.5476,350077.0
2018-08-03 09:30:00,57.64,57.84,57.26,57.36,224278.0,47.622,47.7872,47.308,47.3906,224278.0
2018-08-03 10:00:00,57.37,57.65,57.27,57.59,197509.0,47.3989,47.6302,47.3163,47.5807,197509.0
2018-08-03 10:30:00,57.61,57.95,57.58,57.87,145371.0,47.5972,47.8781,47.5724,47.812,145371.0
2018-08-03 11:00:00,57.84,57.88,57.47,57.52,293919.0,47.7872,47.8203,47.4815,47.5228,293919.0
2018-08-03 11:30:00,57.51,57.62,57.36,57.49,129253.0,47.5146,47.6055,47.3906,47.498,129253.0
2018-08-03 12:00:00,57.48,57.71,57.46,57.61,143040.0,47.4898,47.6798,47.4733,47.5972,143040.0
2018-08-03 12:30:00,57.61,57.68,57.5,57.54,193968.0,47.5972,47.655,47.5063,47.5394,193968.0
2018-08-03 13:00:00,57.53,57.58,57.45,57.51,126614.0,47.5311,47.5724,47.465,47.5146,126614.0
2018-08-03 13:30:00,57.5,57.55,57.45,57.46,89330.0,47.5063,47.5476,47.465,47.4733,89330.0
2018-08-03 14:00:00,57.47,57.57,57.47,57.54,118051.0,47.4815,47.5641,47.4815,47.5394,118051.0
2018-08-03 14:30:00,57.54,57.65,57.5,57.64,237918.0,47.5394,47.6302,47.5063,47.622,237918.0
2018-08-03 15:00:00,57.65,57.75,57.63,57.67,294987.0,47.6302,47.7129,47.6137,47.6468,294987.0
2018-08-03 15:30:00,57.68,57.84,57.64,57.76,500315.0,47.655,47.7872,47.622,47.7211,500315.0
2018-08-06 09:30:00,59.6,60.73,59.15,60.3,964488.0,49.2413,50.1749,48.8695,49.8197,964488.0
2018-08-06 10:00:00,60.31,60.64,59.8,60.22,519060.0,49.8279,50.1006,49.4066,49.7536,519060.0
2018-08-06 10:30:00,60.21,60.51,59.8,59.96,401582.0,49.7453,49.9932,49.4066,49.5388,401582.0
2018-08-06 11:00:00,59.95,60.04,59.68,59.94,283776.0,49.5305,49.6049,49.3074,49.5222,283776.0
2018-08-06 11:30:00,59.95,60.07,59.55,59.96,256503.0,49.5305,49.6296,49.2,49.5388,256503.0
2018-08-06 12:00:00,59.98,60.03,59.55,59.68,225184.0,49.5553,49.5966,49.2,49.3074,225184.0
2018-08-06 12:30:00,59.69,59.9,59.47,59.57,163138.0,49.3157,49.4892,49.1339,49.2165,163138.0
2018-08-06 13:00:00,59.53,59.77,59.47,59.59,201851.0,49.1835,49.3818,49.1339,49.2331,201851.0
2018-08-06 13:30:00,59.59,59.72,59.39,59.66,267064.0,49.2331,49.3405,49.0678,49.2909,267064.0
2018-08-06 14:00:00,59.66,59.66,59.28,59.34,168674.0,49.2909,49.2909,48.9769,49.0265,168674.0
2018-08-06 14:30:00,59.34,59.65,59.26,59.64,302403.0,49.0265,49.2826,48.9604,49.2744,302403.0
2018-08-06 15:00:00,59.63,59.85,59.55,59.78,291772.0,49.2661,49.4479,49.2,49.39,291772.0
2018-08-06 15:30:00,59.78,59.79,59.46,59.63,562625.0,49.39,49.3983,49.1257,49.2661,562625.0
2018-08-07 09:30:00,59.15,59.21,58.5,59.18,528958.0,48.8695,48.9191,48.3325,48.8943,528958.0
2018-08-07 10:00:00,59.16,59.57,59.08,59.54,448737.0,48.8778,49.2165,48.8117,49.1918,448737.0
2018-08-07 10:30:00,59.55,60.03,59.45,60.01,283790.0,49.2,49.5966,49.1174,49.5801,283790.0
2018-08-07 11:00:00,59.99,60.31,59.86,60.21,331200.0,49.5635,49.8279,49.4561,49.7453,331200.0
2018-08-07 11:30:00,60.21,60.25,59.95,60.08,173257.0,49.7453,49.7784,49.5305,49.6379,173257.0
2018-08-07 12:00:00,60.08,60.16,60.01,60.02,114195.0,49.6379,49.704,49.5801,49.5883,114195.0
2018-08-07 12:30:00,60.03,60.08,60.01,60.03,119923.0,49.5966,49.6379,49.5801,49.5966,119923.0
2018-08-07 13:00:00,60.02,60.07,60.0,60.02,161825.0,49.5883,49.6296,49.5718,49.5883,161825.0
2018-08-07 13:30:00,60.02,60.06,59.85,59.86,150073.0,49.5883,49.6214,49.4479,49.4561,150073.0
2018-08-07 14:00:00,59.86,59.95,59.8,59.92,110662.0,49.4561,49.5305,49.4066,49.5057,110662.0
2018-08-07 14:30:00,59.91,60.09,59.82,60.05,201874.0,49.4974,49.6462,49.4231,49.6131,201874.0
2018-08-07 15:00:00,60.06,60.14,60.02,60.11,200682.0,49.6214,49.6875,49.5883,49.6627,200682.0
2018-08-07 15:30:00,60.1,60.1,59.82,59.89,523924.0,49.6544,49.6544,49.4231,49.4809,523924.0
2018-08-08 09:30:00,59.66,59.95,59.54,59.58,118976.0,49.2909,49.5305,49.1918,49.2248,118976.0
2018-08-08 10:00:00,59.56,59.78,59.47,59.75,118315.0,49.2083,49.39,49.1339,49.3653,118315.0
2018-08-08 10:30:00,59.74,59.99,59.71,59.88,255802.0,49.357,49.5635,49.3322,49.4727,255802.0
2018-08-08 11:00:00,59.88,60.26,59.85,60.12,217568.0,49.4727,49.7866,49.4479,49.6709,217568.0
2018-08-08 11:30:00,60.12,60.39,60.1,60.38,74039.0,49.6709,49.894,49.6544,49.8858,74039.0
2018-08-08 12:00:00,60.37,60.37,59.97,60.03,84727.0,49.8775,49.8775,49.547,49.5966,84727.0
2018-08-08 12:30:00,60.03,60.11,59.94,60.01,70797.0,49.5966,49.6627,49.5222,49.5801,70797.0
2018-08-08 13:00:00,60.01,60.03,59.87,59.93,64871.0,49.5801,49.5966,49.4644,49.514,64871.0
2018-08-08 13:30:00,59.94,60.14,59.93,60.14,117008.0,49.5222,49.6875,49.514,49.6875,117008.0
2018-08-08 14:00:00,60.14,60.19,59.85,59.86,97556.0,49.6875,49.7288,49.4479,49.4561,97556.0
2018-08-08 14:30:00,59.85,59.88,59.63,59.65,96937.0,49.4479,49.4727,49.2661,49.2826,96937.0
2018-08-08 15:00:00,59.66,59.74,59.6,59.65,112472.0,49.2909,49.357,49.2413,49.2826,112472.0
2018-08-08 15:30:00,59.66,59.68,59.5,59.56,388191.0,49.2909,49.3074,49.1587,49.2083,388191.0
2018-08-09 09:30:00,59.66,59.79,59.28,59.6,175274.0,49.2909,49.3983,48.9769,49.2413,175274.0
2018-08-09 10:00:00,59.6,59.68,59.42,59.51,113047.0,49.2413,49.3074,49.0926,49.167,113047.0
2018-08-09 10:30:00,59.49,59.9,59.45,59.84,210921.0,49.1504,49.4892,49.1174,49.4396,210921.0
2018-08-09 11:00:00,59.81,59.98,59.72,59.85,135073.0,49.4148,49.5553,49.3405,49.4479,135073.0
2018-08-09 11:30:00,59.85,59.91,59.72,59.85,312734.0,49.4479,49.4974,49.3405,49.4479,312734.0
2018-08-09 12:00:00,59.84,59.84,59.56,59.56,82617.0,49.4396,49.4396,49.2083,49.2083,82617.0
2018-08-09 12:30:00,59.56,59.69,59.56,59.64,66784.0,49.2083,49.3157,49.2083,49.2744,66784.0
2018-08-09 13:00:00,59.64,59.68,59.51,59.56,76603.0,49.2744,49.3074,49.167,49.2083,76603.0
2018-08-09 13:30:00,59.56,59.58,59.5,59.52,81142.0,49.2083,49.2248,49.1587,49.1752,81142.0
2018-08-09 14:00:00,59.51,59.64,59.5,59.64,100231.0,49.167,49.2744,49.1587,49.2744,100231.0
2018-08-09 14:30:00,59.65,59.68,59.5,59.54,75089.0,49.2826,49.3074,49.1587,49.1918,75089.0
2018-08-09 15:00:00,59.54,59.6,59.5,59.6,95920.0,49.1918,49.2413,49.1587,49.2413,95920.0
2018-08-09 15:30:00,59.6,59.76,59.54,59.7,789658.0,49.2413,49.3735,49.1918,49.3239,789658.0
2018-08-10 09:30:00,59.52,59.85,59.5,59.82,182766.0,49.1752,49.4479,49.1587,49.4231,182766.0
2018-08-10 10:00:00,59.81,59.86,59.64,59.66,72895.0,49.4148,49.4561,49.2744,49.2909,72895.0
2018-08-10 10:30:00,59.67,59.92,59.61,59.8,158291.0,49.2992,49.5057,49.2496,49.4066,158291.0
2018-08-10 11:00:00,59.8,59.86,59.72,59.84,95141.0,49.4066,49.4561,49.3405,49.4396,95141.0
2018-08-10 11:30:00,59.83,59.9,59.74,59.77,78028.0,49.4314,49.4892,49.357,49.3818,78028.0
2018-08-10 12:00:00,59.76,60.08,59.75,60.0,248844.0,49.3735,49.6379,49.3653,49.5718,248844.0
2018-08-10 12:30:00,59.99,60.31,59.94,60.29,101114.0,49.5635,49.8279,49.5222,49.8114,101114.0
2018-08-10 13:00:00,60.29,60.54,60.27,60.5,133603.0,49.8114,50.0179,49.7949,49.9849,133603.0
2018-08-10 13:30:00,60.5,60.5,60.24,60.41,102025.0,49.9849,49.9849,49.7701,49.9105,102025.0
2018-08-10 14:00:00,60.41,60.46,60.24,60.26,126463.0,49.9105,49.9519,49.7701,49.7866,126463.0
2018-08-10 14:30:00,60.25,60.27,60.15,60.25,116722.0,49.7784,49.7949,49.6957,49.7784,116722.0
2018-08-10 15:00:00,60.24,60.26,60.07,60.14,195447.0,49.7701,49.7866,49.6296,49.6875,195447.0
2018-08-10 15:30:00,60.15,60.26,60.1,60.17,423690.0,49.6957,49.7866,49.6544,49.7123,423690.0
2018-08-13 09:30:00,59.95,60.28,59.85,59.98,146295.0,49.5305,49.8031,49.4479,49.5553,146295.0
2018-08-13 10:00:00,59.98,60.19,59.92,60.0,99560.0,49.5553,49.7288,49.5057,49.5718,99560.0
2018-08-13 10:30:00,60.01,60.06,59.94,59.99,145254.0,49.5801,49.6214,49.5222,49.5635,145254.0
2018-08-13 11:00:00,59.99,60.12,59.95,60.05,135282.0,49.5635,49.6709,49.5305,49.6131,135282.0
2018-08-13 11:30:00,60.04,60.14,59.82,59.82,98952.0,49.6049,49.6875,49.4231,49.4231,98952.0
2018-08-13 12:00:00,59.8,59.82,59.61,59.63,151483.0,49.4066,49.4231,49.2496,49.2661,151483.0
2018-08-13 12:30:00,59.63,59.81,59.62,59.76,98536.0,49.2661,49.4148,49.2578,49.3735,98536.0
2018-08-13 13:00:00,59.76,59.86,59.74,59.78,132488.0,49.3735,49.4561,49.357,49.39,132488.0
2018-08-13 13:30:00,59.8,59.84,59.73,59.75,68493.0,49.4066,49.4396,49.3487,49.3653,68493.0
2018-08-13 14:00:00,59.75,60.01,59.75,59.96,110719.0,49.3653,49.5801,49.3653,49.5388,110719.0
2018-08-13 14:30:00,59.96,60.03,59.96,59.99,83862.0,49.5388,49.5966,49.5388,49.5635,83862.0
2018-08-13 15:00:00,59.99,60.0,59.9,59.95,96621.0,49.5635,49.5718,49.4892,49.5305,96621.0
2018-08-13 15:30:00,59.94,59.98,59.83,59.88,318645.0,49.5222,49.5553,49.4314,49.4727,318645.0
2018-08-14 09:30:00,60.19,60.53,60.05,60.38,99806.0,49.7288,50.0097,49.6131,49.8858,99806.0
2018-08-14 10:00:00,60.38,60.41,60.0,60.17,189151.0,49.8858,49.9105,49.5718,49.7123,189151.0
2018-08-14 10:30:00,60.17,60.17,59.78,59.8,165230.0,49.7123,49.7123,49.39,49.4066,165230.0
2018-08-14 11:00:00,59.79,59.84,59.59,59.66,130073.0,49.3983,49.4396,49.2331,49.2909,130073.0
2018-08-14 11:30:00,59.66,59.75,59.41,59.59,154270.0,49.2909,49.3653,49.0843,49.2331,154270.0
2018-08-14 12:00:00,59.58,59.74,59.49,59.7,299222.0,49.2248,49.357,49.1504,49.3239,299222.0
2018-08-14 12:30:00,59.7,59.76,59.6,59.6,99476.0,49.3239,49.3735,49.2413,49.2413,99476.0
2018-08-14 13:00:00,59.6,59.63,59.53,59.56,137616.0,49.2413,49.2661,49.1835,49.2083,137616.0
2018-08-14 13:30:00,59.56,59.66,59.48,59.55,383320.0,49.2083,49.2909,49.1422,49.2,383320.0
2018-08-14 14:00:00,59.57,59.57,59.48,59.5,372574.0,49.2165,49.2165,49.1422,49.1587,372574.0
2018-08-14 14:30:00,59.51,59.75,59.48,59.69,346704.0,49.167,49.3653,49.1422,49.3157,346704.0
2018-08-14 15:00:00,59.69,59.83,59.68,59.69,140961.0,49.3157,49.4314,49.3074,49.3157,140961.0
2018-08-14 15:30:00,59.69,59.7,59.55,59.59,335651.0,49.3157,49.3239,49.2,49.2331,335651.0
2018-08-15 09:30:00,59.4,59.66,59.35,59.61,190920.0,49.0761,49.2909,49.0348,49.2496,190920.0
2018-08-15 10:00:00,59.63,59.89,59.59,59.78,248047.0,49.2661,49.4809,49.2331,49.39,248047.0
2018-08-15 10:30:00,59.78,60.02,59.78,59.93,228022.0,49.39,49.5883,49.39,49.514,228022.0
2018-08-15 11:00:00,59.92,60.17,59.83,60.06,190112.0,49.5057,49.7123,49.4314,49.6214,190112.0
2018-08-15 11:30:00,60.05,60.11,59.82,59.92,178841.0,49.6131,49.6627,49.4231,49.5057,178841.0
2018-08-15 12:00:00,59.92,59.96,59.77,59.95,94809.0,49.5057,49.5388,49.3818,49.5305,94809.0
2018-08-15 12:30:00,59.96,59.97,59.83,59.83,68191.0,49.5388,49.547,49.4314,49.4314,68191.0
2018-08-15 13:00:00,59.83,59.93,59.8,59.86,73592.0,49.4314,49.514,49.4066,49.4561,73592.0
2018-08-15 13:30:00,59.87,59.91,59.72,59.88,103918.0,49.4644,49.4974,49.3405,49.4727,103918.0
2018-08-15 14:00:00,59.88,59.88,59.74,59.81,115202.0,49.4727,49.4727,49.357,49.4148,115202.0
2018-08-15 14:30:00,59.81,59.86,59.76,59.78,114731.0,49.4148,49.4561,49.3735,49.39,114731.0
2018-08-15 15:00:00,59.78,60.0,59.78,59.97,116446.0,49.39,49.5718,49.39,49.547,116446.0
2018-08-15 15:30:00,59.96,60.04,59.94,60.0,291058.0,49.5388,49.6049,49.5222,49.5718,291058.0
2018-08-16 09:30:00,60.26,60.65,60.2,60.37,205609.0,49.7866,50.1088,49.737,49.8775,205609.0
2018-08-16 10:00:00,60.38,60.73,60.38,60.61,201885.0,49.8858,50.1749,49.8858,50.0758,201885.0
2018-08-16 10:30:00,60.62,60.67,60.5,60.55,58043.0,50.084,50.1254,49.9849,50.0262,58043.0
2018-08-16 11:00:00,60.55,61.01,60.54,60.99,76242.0,50.0262,50.4063,50.0179,50.3897,76242.0
2018-08-16 11:30:00,60.98,61.07,60.91,60.97,104319.0,50.3815,50.4558,50.3236,50.3732,104319.0
2018-08-16 12:00:00,60.99,61.0,60.83,60.83,122724.0,50.3897,50.398,50.2575,50.2575,122724.0
2018-08-16 12:30:00,60.82,60.85,60.79,60.83,56669.0,50.2493,50.2741,50.2245,50.2575,56669.0
2018-08-16 13:00:00,60.83,60.96,60.81,60.95,48064.0,50.2575,50.365,50.241,50.3567,48064.0
2018-08-16 13:30:00,60.95,60.98,60.83,60.85,51104.0,50.3567,50.3815,50.2575,50.2741,51104.0
2018-08-16 14:00:00,60.85,60.92,60.81,60.9,52914.0,50.2741,50.3319,50.241,50.3154,52914.0
2018-08-16 14:30:00,60.9,60.93,60.82,60.85,45414.0,50.3154,50.3402,50.2493,50.2741,45414.0
2018-08-16 15:00:00,60.84,60.96,60.79,60.96,172878.0,50.2658,50.365,50.2245,50.365,172878.0
2018-08-16 15:30:00,60.96,61.02,60.91,60.96,403757.0,50.365,50.4145,50.3236,50.365,403757.0
2018-08-17 09:30:00,60.88,61.25,60.42,61.25,161338.0,50.2989,50.6045,49.9188,50.6045,161338.0
2018-08-17 10:00:00,61.29,61.43,61.0,61.4,272730.0,50.6376,50.7533,50.398,50.7285,272730.0
2018-08-17 10:30:00,61.39,61.63,61.27,61.62,224659.0,50.7202,50.9185,50.6211,50.9102,224659.0
2018-08-17 11:00:00,61.63,61.7,61.54,61.6,118858.0,50.9185,50.9763,50.8441,50.8937,118858.0
2018-08-17 11:30:00,61.61,61.88,61.55,61.88,187536.0,50.902,51.1251,50.8524,51.1251,187536.0
2018-08-17 12:00:00,61.87,62.15,61.87,62.15,259109.0,51.1168,51.3481,51.1168,51.3481,259109.0
2018-08-17 12:30:00,62.15,62.21,61.97,62.17,336425.0,51.3481,51.3977,51.1994,51.3647,336425.0
2018-08-17 13:00:00,62.17,62.2,62.04,62.09,174552.0,51.3647,51.3894,51.2572,51.2986,174552.0
2018-08-17 13:30:00,62.09,62.35,62.03,62.34,124451.0,51.2986,51.5134,51.249,51.5051,124451.0
2018-08-17 14:00:00,62.34,62.6,62.31,62.55,245611.0,51.5051,51.7199,51.4803,51.6786,245611.0
2018-08-17 14:30:00,62.55,62.6,62.46,62.49,175659.0,51.6786,51.7199,51.6042,51.629,175659.0
2018-08-17 15:00:00,62.49,62.57,62.24,62.46,664529.0,51.629,51.6951,51.4225,51.6042,664529.0
2018-08-17 15:30:00,62.47,62.52,62.36,62.4,560284.0,51.6125,51.6538,51.5216,51.5547,560284.0
2018-08-20 09:30:00,62.51,62.77,62.26,62.27,167161.0,51.6456,51.8604,51.439,51.4473,167161.0
2018-08-20 10:00:00,62.25,62.5,62.06,62.34,104282.0,51.4307,51.6373,51.2738,51.5051,104282.0
2018-08-20 10:30:00,62.35,62.6,62.32,62.52,94701.0,51.5134,51.7199,51.4886,51.6538,94701.0
2018-08-20 11:00:00,62.5,62.82,62.4,62.75,140345.0,51.6373,51.9017,51.5547,51.8438,140345.0
2018-08-20 11:30:00,62.75,62.96,62.59,62.92,101232.0,51.8438,52.0173,51.7117,51.9843,101232.0
2018-08-20 12:00:00,62.91,63.39,62.91,63.36,175113.0,51.976,52.3726,51.976,52.3478,175113.0
2018-08-20 12:30:00,63.36,63.43,63.23,63.36,127261.0,52.3478,52.4057,52.2404,52.3478,127261.0
2018-08-20 13:00:00,63.36,63.42,63.17,63.19,75214.0,52.3478,52.3974,52.1908,52.2074,75214.0
2018-08-20 13:30:00,63.19,63.27,63.09,63.19,98341.0,52.2074,52.2735,52.1248,52.2074,98341.0
2018-08-20 14:00:00,63.18,63.29,63.14,63.27,99916.0,52.1991,52.29,52.1661,52.2735,99916.0
2018-08-20 14:30:00,63.25,63.34,63.21,63.28,104533.0,52.2569,52.3313,52.2239,52.2817,104533.0
2018-08-20 15:00:00,63.27,63.39,63.21,63.35,151624.0,52.2735,52.3726,52.2239,52.3396,151624.0
2018-08-20 15:30:00,63.35,63.47,63.31,63.4,458138.0,52.3396,52.4387,52.3065,52.3809,458138.0
2018-08-21 09:30:00,63.4,63.6,62.74,62.76,302071.0,52.3809,52.5461,51.8356,51.8521,302071.0
2018-08-21 10:00:00,62.75,62.76,62.33,62.43,405719.0,51.8438,51.8521,51.4968,51.5795,405719.0
2018-08-21 10:30:00,62.42,62.73,62.36,62.64,191227.0,51.5712,51.8273,51.5216,51.753,191227.0
2018-08-21 11:00:00,62.63,62.73,62.57,62.67,82636.0,51.7447,51.8273,51.6951,51.7777,82636.0
2018-08-21 11:30:00,62.68,62.74,62.64,62.67,66951.0,51.786,51.8356,51.753,51.7777,66951.0
2018-08-21 12:00:00,62.67,62.84,62.67,62.81,141721.0,51.7777,51.9182,51.7777,51.8934,141721.0
2018-08-21 12:30:00,62.82,62.97,62.73,62.95,164675.0,51.9017,52.0256,51.8273,52.0091,164675.0
2018-08-21 13:00:00,62.95,63.15,62.89,63.12,79784.0,52.0091,52.1743,51.9595,52.1495,79784.0
2018-08-21 13:30:00,63.11,63.36,63.11,63.31,183340.0,52.1413,52.3478,52.1413,52.3065,183340.0
2018-08-21 14:00:00,63.31,63.32,63.04,63.05,222246.0,52.3065,52.3148,52.0834,52.0917,222246.0
2018-08-21 14:30:00,63.04,63.11,62.93,63.09,97673.0,52.0834,52.1413,51.9926,52.1248,97673.0
2018-08-21 15:00:00,63.1,63.21,63.04,63.05,167801.0,52.133,52.2239,52.0834,52.0917,167801.0
2018-08-21 15:30:00,63.04,63.06,62.85,62.9,505717.0,52.0834,52.1,51.9265,51.9678,505717.0
2018-08-22 09:30:00,62.95,62.95,62.49,62.62,132656.0,52.0091,52.0091,51.629,51.7364,132656.0
2018-08-22 10:00:00,62.62,62.71,62.5,62.52,94744.0,51.7364,51.8108,51.6373,51.6538,94744.0
2018-08-22 10:30:00,62.52,62.64,62.5,62.53,82392.0,51.6538,51.753,51.6373,51.6621,82392.0
2018-08-22 11:00:00,62.53,62.55,62.38,62.49,231172.0,51.6621,51.6786,51.5382,51.629,231172.0
2018-08-22 11:30:00,62.51,62.67,62.51,62.63,71947.0,51.6456,51.7777,51.6456,51.7447,71947.0
2018-08-22 12:00:00,62.64,62.67,62.5,62.55,154883.0,51.753,51.7777,51.6373,51.6786,154883.0
2018-08-22 12:30:00,62.54,62.57,62.48,62.5,117796.0,51.6703,51.6951,51.6208,51.6373,117796.0
2018-08-22 13:00:00,62.49,62.56,62.41,62.55,92773.0,51.629,51.6869,51.5629,51.6786,92773.0
2018-08-22 13:30:00,62.56,62.6,62.5,62.59,60922.0,51.6869,51.7199,51.6373,51.7117,60922.0
2018-08-22 14:00:00,62.59,62.67,62.5,62.53,130369.0,51.7117,51.7777,51.6373,51.6621,130369.0
2018-08-22 14:30:00,62.51,62.52,62.45,62.45,263501.0,51.6456,51.6538,51.596,51.596,263501.0
2018-08-22 15:00:00,62.46,62.54,62.45,62.51,126086.0,51.6042,51.6703,51.596,51.6456,126086.0
2018-08-22 15:30:00,62.51,62.58,62.5,62.51,357592.0,51.6456,51.7034,51.6373,51.6456,357592.0
2018-08-23 09:30:00,62.14,62.89,61.67,62.46,169478.0,51.3399,51.9595,50.9516,51.6042,169478.0
2018-08-23 10:00:00,62.43,62.72,62.34,62.47,135786.0,51.5795,51.8191,51.5051,51.6125,135786.0
2018-08-23 10:30:00,62.48,62.61,62.44,62.46,136980.0,51.6208,51.7282,51.5877,51.6042,136980.0
2018-08-23 11:00:00,62.45,62.55,62.23,62.48,172874.0,51.596,51.6786,51.4142,51.6208,172874.0
2018-08-23 11:30:00,62.46,62.63,62.28,62.29,237653.0,51.6042,51.7447,51.4555,51.4638,237653.0
2018-08-23 12:00:00,62.3,62.66,62.25,62.52,214528.0,51.4721,51.7695,51.4307,51.6538,214528.0
2018-08-23 12:30:00,62.51,62.54,62.35,62.51,151612.0,51.6456,51.6703,51.5134,51.6456,151612.0
2018-08-23 13:00:00,62.51,62.65,62.49,62.6,119887.0,51.6456,51.7612,51.629,51.7199,119887.0
2018-08-23 13:30:00,62.6,62.63,62.52,62.59,154791.0,51.7199,51.7447,51.6538,51.7117,154791.0
2018-08-23 14:00:00,62.6,62.64,62.51,62.63,157050.0,51.7199,51.753,51.6456,51.7447,157050.0
2018-08-23 14:30:00,62.63,62.65,62.58,62.65,103850.0,51.7447,51.7612,51.7034,51.7612,103850.0
2018-08-23 15:00:00,62.65,62.7,62.61,62.63,158936.0,51.7612,51.8025,51.7282,51.7447,158936.0
2018-08-23 15:30:00,62.63,62.64,62.55,62.61,375154.0,51.7447,51.753,51.6786,51.7282,375154.0
2018-08-24 09:30:00,62.65,62.73,62.11,62.72,109320.0,51.7612,51.8273,51.3151,51.8191,109320.0
2018-08-24 10:00:00,62.72,62.88,62.66,62.85,136343.0,51.8191,51.9513,51.7695,51.9265,136343.0
2018-08-24 10:30:00,62.86,62.92,62.7,62.72,117180.0,51.9347,51.9843,51.8025,51.8191,117180.0
2018-08-24 11:00:00,62.72,62.89,62.67,62.71,96862.0,51.8191,51.9595,51.7777,51.8108,96862.0
2018-08-24 11:30:00,62.72,63.11,62.69,63.11,128249.0,51.8191,52.1413,51.7943,52.1413,128249.0
2018-08-24 12:00:00,63.12,63.23,63.09,63.23,83002.0,52.1495,52.2404,52.1248,52.2404,83002.0
2018-08-24 12:30:00,63.23,63.23,63.14,63.19,71764.0,52.2404,52.2404,52.1661,52.2074,71764.0
2018-08-24 13:00:00,63.19,63.26,63.14,63.21,56955.0,52.2074,52.2652,52.1661,52.2239,56955.0
2018-08-24 13:30:00,63.21,63.21,63.15,63.17,79171.0,52.2239,52.2239,52.1743,52.1908,79171.0
2018-08-24 14:00:00,63.16,63.17,63.0,63.01,96907.0,52.1826,52.1908,52.0504,52.0587,96907.0
2018-08-24 14:30:00,63.01,63.08,62.94,63.07,93814.0,52.0587,52.1165,52.0008,52.1082,93814.0
2018-08-24 15:00:00,63.06,63.2,63.03,63.19,161922.0,52.1,52.2156,52.0752,52.2074,161922.0
2018-08-24 15:30:00,63.18,63.19,63.08,63.13,407975.0,52.1991,52.2074,52.1165,52.1578,407975.0
2018-08-27 09:30:00,63.28,63.48,62.82,63.08,173116.0,52.2817,52.447,51.9017,52.1165,173116.0
2018-08-27 10:00:00,63.06,63.13,62.75,62.76,140076.0,52.1,52.1578,51.8438,51.8521,140076.0
2018-08-27 10:30:00,62.75,62.79,62.48,62.78,288918.0,51.8438,51.8769,51.6208,51.8686,288918.0
2018-08-27 11:00:00,62.78,62.91,62.66,62.89,103944.0,51.8686,51.976,51.7695,51.9595,103944.0
2018-08-27 11:30:00,62.89,62.9,62.66,62.81,80090.0,51.9595,51.9678,51.7695,51.8934,80090.0
2018-08-27 12:00:00,62.82,62.86,62.71,62.84,72537.0,51.9017,51.9347,51.8108,51.9182,72537.0
2018-08-27 12:30:00,62.84,62.99,62.83,62.91,71406.0,51.9182,52.0421,51.9099,51.976,71406.0
2018-08-27 13:00:00,62.91,62.92,62.8,62.81,58695.0,51.976,51.9843,51.8852,51.8934,58695.0
2018-08-27 13:30:00,62.81,62.85,62.73,62.79,93041.0,51.8934,51.9265,51.8273,51.8769,93041.0
2018-08-27 14:00:00,62.79,63.16,62.73,63.13,186445.0,51.8769,52.1826,51.8273,52.1578,186445.0
2018-08-27 14:30:00,63.13,63.13,62.83,62.84,140682.0,52.1578,52.1578,51.9099,51.9182,140682.0
2018-08-27 15:00:00,62.83,62.9,62.8,62.85,126844.0,51.9099,51.9678,51.8852,51.9265,126844.0
2018-08-27 15:30:00,62.84,62.91,62.8,62.84,317322.0,51.9182,51.976,51.8852,51.9182,317322.0
2018-08-28 09:30:00,62.6,63.16,62.5,62.83,240530.0,51.7199,52.1826,51.6373,51.9099,240530.0
2018-08-28 10:00:00,62.82,62.87,62.55,62.68,188219.0,51.9017,51.943,51.6786,51.786,188219.0
2018-08-28 10:30:00,62.68,62.78,62.57,62.65,112053.0,51.786,51.8686,51.6951,51.7612,112053.0
2018-08-28 11:00:00,62.66,62.83,62.62,62.75,497551.0,51.7695,51.9099,51.7364,51.8438,497551.0
2018-08-28 11:30:00,62.76,62.84,62.68,62.72,129893.0,51.8521,51.9182,51.786,51.8191,129893.0
2018-08-28 12:00:00,62.73,62.76,62.64,62.7,121816.0,51.8273,51.8521,51.753,51.8025,121816.0
2018-08-28 12:30:00,62.7,62.72,62.58,62.65,245311.0,51.8025,51.8191,51.7034,51.7612,245311.0
2018-08-28 13:00:00,62.65,62.7,62.6,62.62,56082.0,51.7612,51.8025,51.7199,51.7364,56082.0
2018-08-28 13:30:00,62.61,62.79,62.59,62.74,61999.0,51.7282,51.8769,51.7117,51.8356,61999.0
2018-08-28 14:00:00,62.73,62.75,62.65,62.7,99980.0,51.8273,51.8438,51.7612,51.8025,99980.0
2018-08-28 14:30:00,62.71,62.72,62.57,62.64,93014.0,51.8108,51.8191,51.6951,51.753,93014.0
2018-08-28 15:00:00,62.64,62.65,62.49,62.58,129840.0,51.753,51.7612,51.629,51.7034,129840.0
2018-08-28 15:30:00,62.57,62.59,62.37,62.47,857103.0,51.6951,51.7117,51.5299,51.6125,857103.0
2018-08-29 09:30:00,62.46,62.94,62.43,62.94,120681.0,51.6042,52.0008,51.5795,52.0008,120681.0
2018-08-29 10:00:00,62.94,62.96,62.73,62.87,72698.0,52.0008,52.0173,51.8273,51.943,72698.0
2018-08-29 10:30:00,62.9,63.19,62.88,63.19,74028.0,51.9678,52.2074,51.9513,52.2074,74028.0
2018-08-29 11:00:00,63.19,63.29,63.1,63.22,70325.0,52.2074,52.29,52.133,52.2322,70325.0
2018-08-29 11:30:00,63.22,63.23,63.09,63.2,43821.0,52.2322,52.2404,52.1248,52.2156,43821.0
2018-08-29 12:00:00,63.18,63.19,63.09,63.12,37417.0,52.1991,52.2074,52.1248,52.1495,37417.0
2018-08-29 12:30:00,63.12,63.22,63.11,63.12,48846.0,52.1495,52.2322,52.1413,52.1495,48846.0
2018-08-29 13:00:00,63.13,63.14,63.0,63.1,44507.0,52.1578,52.1661,52.0504,52.133,44507.0
2018-08-29 13:30:00,63.1,63.13,63.02,63.02,45668.0,52.133,52.1578,52.0669,52.0669,45668.0
2018-08-29 14:00:00,63.02,63.13,62.99,63.12,64688.0,52.0669,52.1578,52.0421,52.1495,64688.0
2018-08-29 14:30:00,63.12,63.14,63.06,63.13,67689.0,52.1495,52.1661,52.1,52.1578,67689.0
2018-08-29 15:00:00,63.13,63.18,63.08,63.14,97849.0,52.1578,52.1991,52.1165,52.1661,97849.0
2018-08-29 15:30:00,63.14,63.17,63.07,63.09,247621.0,52.1661,52.1908,52.1082,52.1248,247621.0
2018-08-30 09:30:00,62.94,63.15,62.74,62.75,61062.0,52.2502,52.4246,52.0842,52.0925,61062.0
2018-08-30 10:00:00,62.74,62.85,62.59,62.59,49767.0,52.0842,52.1755,51.9597,51.9597,49767.0
2018-08-30 10:30:00,62.6,62.83,62.59,62.68,46124.0,51.968,52.1589,51.9597,52.0344,46124.0
2018-08-30 11:00:00,62.69,62.75,62.53,62.54,53230.0,52.0427,52.0925,51.9099,51.9182,53230.0
2018-08-30 11:30:00,62.55,62.58,62.41,62.53,42262.0,51.9265,51.9514,51.8102,51.9099,42262.0
2018-08-30 12:00:00,62.51,62.52,62.37,62.41,39327.0,51.8933,51.9016,51.777,51.8102,39327.0
2018-08-30 12:30:00,62.41,62.53,62.4,62.52,35254.0,51.8102,51.9099,51.8019,51.9016,35254.0
2018-08-30 13:00:00,62.52,62.63,62.51,62.63,47481.0,51.9016,51.9929,51.8933,51.9929,47481.0
2018-08-30 13:30:00,62.63,62.79,62.61,62.79,55661.0,51.9929,52.1257,51.9763,52.1257,55661.0
2018-08-30 14:00:00,62.79,62.79,62.47,62.48,53324.0,52.1257,52.1257,51.8601,51.8684,53324.0
2018-08-30 14:30:00,62.48,62.57,62.47,62.5,46271.0,51.8684,51.9431,51.8601,51.885,46271.0
2018-08-30 15:00:00,62.49,62.52,62.35,62.41,60661.0,51.8767,51.9016,51.7604,51.8102,60661.0
2018-08-30 15:30:00,62.41,62.62,62.38,62.58,207459.0,51.8102,51.9846,51.7853,51.9514,207459.0
2018-08-31 09:30:00,62.44,62.67,62.4,62.56,192153.0,51.8351,52.0261,51.8019,51.9348,192153.0
2018-08-31 10:00:00,62.56,63.16,62.55,62.94,349217.0,51.9348,52.4329,51.9265,52.2502,349217.0
2018-08-31 10:30:00,62.91,62.96,62.74,62.75,277914.0,52.2253,52.2668,52.0842,52.0925,277914.0
2018-08-31 11:00:00,62.76,62.77,62.56,62.58,183137.0,52.1008,52.1091,51.9348,51.9514,183137.0
2018-08-31 11:30:00,62.58,62.6,62.44,62.44,70707.0,51.9514,51.968,51.8351,51.8351,70707.0
2018-08-31 12:00:00,62.46,62.53,62.4,62.47,71635.0,51.8518,51.9099,51.8019,51.8601,71635.0
2018-08-31 12:30:00,62.49,62.49,62.37,62.39,38510.0,51.8767,51.8767,51.777,51.7936,38510.0
2018-08-31 13:00:00,62.39,62.39,62.26,62.28,127640.0,51.7936,51.7936,51.6857,51.7023,127640.0
2018-08-31 13:30:00,62.28,62.52,62.28,62.52,106525.0,51.7023,51.9016,51.7023,51.9016,106525.0
2018-08-31 14:00:00,62.52,62.57,62.47,62.49,74416.0,51.9016,51.9431,51.8601,51.8767,74416.0
2018-08-31 14:30:00,62.49,62.58,62.45,62.54,80836.0,51.8767,51.9514,51.8434,51.9182,80836.0
2018-08-31 15:00:00,62.53,62.66,62.53,62.54,112932.0,51.9099,52.0178,51.9099,51.9182,112932.0
2018-08-31 15:30:00,62.55,62.85,62.53,62.82,401551.0,51.9265,52.1755,51.9099,52.1506,401551.0
2018-09-04 09:30:00,62.87,63.01,62.43,62.65,199499.0,52.1921,52.3083,51.8268,52.0095,199499.0
2018-09-04 10:00:00,62.64,62.76,62.49,62.76,72104.0,52.0012,52.1008,51.8767,52.1008,72104.0
2018-09-04 10:30:00,62.77,62.78,62.59,62.6,102211.0,52.1091,52.1174,51.9597,51.968,102211.0
2018-09-04 11:00:00,62.58,62.88,62.57,62.83,69989.0,51.9514,52.2004,51.9431,52.1589,69989.0
2018-09-04 11:30:00,62.83,62.91,62.8,62.85,49385.0,52.1589,52.2253,52.134,52.1755,49385.0
2018-09-04 12:00:00,62.86,62.86,62.7,62.78,68266.0,52.1838,52.1838,52.051,52.1174,68266.0
2018-09-04 12:30:00,62.78,62.93,62.71,62.93,54664.0,52.1174,52.2419,52.0593,52.2419,54664.0
2018-09-04 13:00:00,62.91,62.98,62.9,62.96,48858.0,52.2253,52.2834,52.217,52.2668,48858.0
2018-09-04 13:30:00,62.96,63.15,62.96,63.02,74385.0,52.2668,52.4246,52.2668,52.3166,74385.0
2018-09-04 14:00:00,63.03,63.1,62.96,63.05,50630.0,52.3249,52.3831,52.2668,52.3415,50630.0
2018-09-04 14:30:00,63.04,63.09,62.99,63.07,36713.0,52.3332,52.3748,52.2917,52.3581,36713.0
2018-09-04 15:00:00,63.07,63.08,62.81,62.81,67604.0,52.3581,52.3664,52.1423,52.1423,67604.0
2018-09-04 15:30:00,62.82,62.83,62.67,62.75,362382.0,52.1506,52.1589,52.0261,52.0925,362382.0
2018-09-05 09:30:00,61.61,62.21,60.76,62.15,320694.0,51.1461,51.6442,50.4405,51.5944,320694.0
2018-09-05 10:00:00,62.16,62.79,62.14,62.69,220192.0,51.6027,52.1257,51.5861,52.0427,220192.0
2018-09-05 10:30:00,62.69,63.02,62.65,62.78,96971.0,52.0427,52.3166,52.0095,52.1174,96971.0
2018-09-05 11:00:00,62.78,62.97,62.59,62.61,108242.0,52.1174,52.2751,51.9597,51.9763,108242.0
2018-09-05 11:30:00,62.62,62.72,62.53,62.68,88423.0,51.9846,52.0676,51.9099,52.0344,88423.0
2018-09-05 12:00:00,62.68,62.86,62.65,62.85,116751.0,52.0344,52.1838,52.0095,52.1755,116751.0
2018-09-05 12:30:00,62.84,62.92,62.72,62.75,84700.0,52.1672,52.2336,52.0676,52.0925,84700.0
2018-09-05 13:00:00,62.76,62.88,62.65,62.83,76470.0,52.1008,52.2004,52.0095,52.1589,76470.0
2018-09-05 13:30:00,62.83,62.88,62.48,62.5,73551.0,52.1589,52.2004,51.8684,51.885,73551.0
2018-09-05 14:00:00,62.5,62.51,62.32,62.34,145255.0,51.885,51.8933,51.7355,51.7521,145255.0
2018-09-05 14:30:00,62.35,62.41,62.29,62.35,117809.0,51.7604,51.8102,51.7106,51.7604,117809.0
2018-09-05 15:00:00,62.35,62.71,62.35,62.5,249886.0,51.7604,52.0593,51.7604,51.885,249886.0
2018-09-05 15:30:00,62.5,62.57,62.4,62.51,442139.0,51.885,51.9431,51.8019,51.8933,442139.0
2018-09-06 09:30:00,62.7,63.61,62.36,63.42,170924.0,52.051,52.8064,51.7687,52.6487,170924.0
2018-09-06 10:00:00,63.44,63.45,63.08,63.12,196166.0,52.6653,52.6736,52.3664,52.3997,196166.0
2018-09-06 10:30:00,63.12,63.35,63.02,63.03,120364.0,52.3997,52.5906,52.3166,52.3249,120364.0
2018-09-06 11:00:00,63.03,63.12,62.87,62.96,120506.0,52.3249,52.3997,52.1921,52.2668,120506.0
2018-09-06 11:30:00,62.96,63.1,62.89,63.05,63751.0,52.2668,52.3831,52.2087,52.3415,63751.0
2018-09-06 12:00:00,63.05,63.06,62.95,63.05,59251.0,52.3415,52.3498,52.2585,52.3415,59251.0
2018-09-06 12:30:00,63.03,63.08,62.9,62.9,66310.0,52.3249,52.3664,52.217,52.217,66310.0
2018-09-06 13:00:00,62.9,62.92,62.83,62.91,67620.0,52.217,52.2336,52.1589,52.2253,67620.0
2018-09-06 13:30:00,62.92,62.96,62.82,62.89,77961.0,52.2336,52.2668,52.1506,52.2087,77961.0
2018-09-06 14:00:00,62.9,62.99,62.82,62.99,76383.0,52.217,52.2917,52.1506,52.2917,76383.0
2018-09-06 14:30:00,62.99,63.04,62.96,62.97,112419.0,52.2917,52.3332,52.2668,52.2751,112419.0
2018-09-06 15:00:00,62.97,63.21,62.97,63.14,72695.0,52.2751,52.4744,52.2751,52.4163,72695.0
2018-09-06 15:30:00,63.14,63.15,63.0,63.08,217576.0,52.4163,52.4246,52.3,52.3664,217576.0
2018-09-07 09:30:00,62.8,63.4,62.71,62.91,194096.0,52.134,52.6321,52.0593,52.2253,194096.0
2018-09-07 10:00:00,62.91,63.13,62.81,63.01,113337.0,52.2253,52.408,52.1423,52.3083,113337.0
2018-09-07 10:30:00,63.02,63.29,63.0,63.21,235706.0,52.3166,52.5408,52.3,52.4744,235706.0
2018-09-07 11:00:00,63.21,63.21,62.9,63.02,145651.0,52.4744,52.4744,52.217,52.3166,145651.0
2018-09-07 11:30:00,63.04,63.11,62.93,62.93,56681.0,52.3332,52.3914,52.2419,52.2419,56681.0
2018-09-07 12:00:00,62.94,63.05,62.69,62.7,65595.0,52.2502,52.3415,52.0427,52.051,65595.0
2018-09-07 12:30:00,62.7,62.74,62.57,62.66,67426.0,52.051,52.0842,51.9431,52.0178,67426.0
2018-09-07 13:00:00,62.65,62.71,62.59,62.69,69385.0,52.0095,52.0593,51.9597,52.0427,69385.0
2018-09-07 13:30:00,62.7,62.93,62.68,62.91,130549.0,52.051,52.2419,52.0344,52.2253,130549.0
2018-09-07 14:00:00,62.91,63.1,62.91,63.1,50619.0,52.2253,52.3831,52.2253,52.3831,50619.0
2018-09-07 14:30:00,63.09,63.19,63.07,63.17,61239.0,52.3748,52.4578,52.3581,52.4412,61239.0
2018-09-07 15:00:00,63.16,63.2,63.08,63.14,62531.0,52.4329,52.4661,52.3664,52.4163,62531.0
2018-09-07 15:30:00,63.13,63.36,63.04,63.27,611563.0,52.408,52.5989,52.3332,52.5242,611563.0
2018-09-10 09:30:00,63.42,63.96,63.3,63.76,134177.0,52.6487,53.097,52.5491,52.931,134177.0
2018-09-10 10:00:00,63.78,63.92,63.58,63.6,79931.0,52.9476,53.0638,52.7815,52.7981,79931.0
2018-09-10 10:30:00,63.63,63.81,63.53,63.74,73574.0,52.823,52.9725,52.74,52.9144,73574.0
2018-09-10 11:00:00,63.73,63.82,63.56,63.58,42273.0,52.9061,52.9808,52.7649,52.7815,42273.0
2018-09-10 11:30:00,63.6,63.6,63.37,63.55,58779.0,52.7981,52.7981,52.6072,52.7566,58779.0
2018-09-10 12:00:00,63.55,63.56,63.49,63.54,42153.0,52.7566,52.7649,52.7068,52.7483,42153.0
2018-09-10 12:30:00,63.54,63.54,63.44,63.48,29376.0,52.7483,52.7483,52.6653,52.6985,29376.0
2018-09-10 13:00:00,63.47,63.47,63.36,63.38,33247.0,52.6902,52.6902,52.5989,52.6155,33247.0
2018-09-10 13:30:00,63.38,63.39,63.27,63.37,87393.0,52.6155,52.6238,52.5242,52.6072,87393.0
2018-09-10 14:00:00,63.38,63.59,63.37,63.51,149783.0,52.6155,52.7898,52.6072,52.7234,149783.0
2018-09-10 14:30:00,63.51,63.75,63.48,63.66,66936.0,52.7234,52.9227,52.6985,52.8479,66936.0
2018-09-10 15:00:00,63.68,63.69,63.51,63.54,109978.0,52.8645,52.8728,52.7234,52.7483,109978.0
2018-09-10 15:30:00,63.54,63.55,63.36,63.4,248422.0,52.7483,52.7566,52.5989,52.6321,248422.0
2018-09-11 09:30:00,63.4,63.58,63.1,63.25,121300.0,52.6321,52.7815,52.3831,52.5076,121300.0
2018-09-11 10:00:00,63.28,63.3,62.95,63.0,36734.0,52.5325,52.5491,52.2585,52.3,36734.0
2018-09-11 10:30:00,62.99,63.05,62.72,62.8,45117.0,52.2917,52.3415,52.0676,52.134,45117.0
2018-09-11 11:00:00,62.81,63.15,62.81,63.14,50770.0,52.1423,52.4246,52.1423,52.4163,50770.0
2018-09-11 11:30:00,63.15,63.27,63.09,63.26,41822.0,52.4246,52.5242,52.3748,52.5159,41822.0
2018-09-11 12:00:00,63.27,63.37,63.24,63.34,26316.0,52.5242,52.6072,52.4993,52.5823,26316.0
2018-09-11 12:30:00,63.35,63.45,63.3,63.44,28792.0,52.5906,52.6736,52.5491,52.6653,28792.0
2018-09-11 13:00:00,63.45,63.46,63.33,63.37,40546.0,52.6736,52.6819,52.574,52.6072,40546.0
2018-09-11 13:30:00,63.36,63.37,63.2,63.31,55325.0,52.5989,52.6072,52.4661,52.5574,55325.0
2018-09-11 14:00:00,63.3,63.39,63.29,63.37,41342.0,52.5491,52.6238,52.5408,52.6072,41342.0
2018-09-11 14:30:00,63.39,63.58,63.37,63.56,97605.0,52.6238,52.7815,52.6072,52.7649,97605.0
2018-09-11 15:00:00,63.56,63.76,63.55,63.61,108097.0,52.7649,52.931,52.7566,52.8064,108097.0
2018-09-11 15:30:00,63.6,63.62,63.49,63.51,335610.0,52.7981,52.8147,52.7068,52.7234,335610.0
2018-09-12 09:30:00,63.47,63.79,63.25,63.69,103444.0,52.6902,52.9559,52.5076,52.8728,103444.0
2018-09-12 10:00:00,63.73,63.81,63.59,63.75,51023.0,52.9061,52.9725,52.7898,52.9227,51023.0
2018-09-12 10:30:00,63.75,63.82,63.5,63.59,87101.0,52.9227,52.9808,52.7151,52.7898,87101.0
2018-09-12 11:00:00,63.6,63.86,63.54,63.85,307141.0,52.7981,53.014,52.7483,53.0057,307141.0
2018-09-12 11:30:00,63.85,63.85,63.52,63.55,68432.0,53.0057,53.0057,52.7317,52.7566,68432.0
2018-09-12 12:00:00,63.54,63.59,63.48,63.54,78966.0,52.7483,52.7898,52.6985,52.7483,78966.0
2018-09-12 12:30:00,63.55,63.7,63.53,63.63,164223.0,52.7566,52.8811,52.74,52.823,164223.0
2018-09-12 13:00:00,63.63,63.68,63.54,63.66,61202.0,52.823,52.8645,52.7483,52.8479,61202.0
2018-09-12 13:30:00,63.66,63.73,63.65,63.73,50321.0,52.8479,52.9061,52.8396,52.9061,50321.0
2018-09-12 14:00:00,63.73,63.74,63.66,63.67,60825.0,52.9061,52.9144,52.8479,52.8562,60825.0
2018-09-12 14:30:00,63.68,63.71,63.64,63.64,73852.0,52.8645,52.8894,52.8313,52.8313,73852.0
2018-09-12 15:00:00,63.65,63.8,63.6,63.75,132997.0,52.8396,52.9642,52.7981,52.9227,132997.0
2018-09-12 15:30:00,63.75,63.81,63.7,63.72,252209.0,52.9227,52.9725,52.8811,52.8978,252209.0
2018-09-13 09:30:00,63.94,64.04,63.29,63.71,234705.0,53.0804,53.1634,52.5408,52.8894,234705.0
2018-09-13 10:00:00,63.71,63.8,63.64,63.76,68949.0,52.8894,52.9642,52.8313,52.931,68949.0
2018-09-13 10:30:00,63.76,63.78,63.4,63.42,45822.0,52.931,52.9476,52.6321,52.6487,45822.0
2018-09-13 11:00:00,63.39,63.53,63.38,63.45,37034.0,52.6238,52.74,52.6155,52.6736,37034.0
2018-09-13 11:30:00,63.44,63.48,63.28,63.4,41414.0,52.6653,52.6985,52.5325,52.6321,41414.0
2018-09-13 12:00:00,63.4,63.45,63.33,63.45,35572.0,52.6321,52.6736,52.574,52.6736,35572.0
2018-09-13 12:30:00,63.45,63.49,63.35,63.49,36578.0,52.6736,52.7068,52.5906,52.7068,36578.0
2018-09-13 13:00:00,63.48,63.5,63.41,63.42,38963.0,52.6985,52.7151,52.6404,52.6487,38963.0
2018-09-13 13:30:00,63.41,63.5,63.41,63.44,51220.0,52.6404,52.7151,52.6404,52.6653,51220.0
2018-09-13 14:00:00,63.44,63.51,63.44,63.47,47467.0,52.6653,52.7234,52.6653,52.6902,47467.0
2018-09-13 14:30:00,63.47,63.5,63.44,63.45,47548.0,52.6902,52.7151,52.6653,52.6736,47548.0
2018-09-13 15:00:00,63.44,63.56,63.44,63.55,52114.0,52.6653,52.7649,52.6653,52.7566,52114.0
2018-09-13 15:30:00,63.55,63.56,63.43,63.5,255133.0,52.7566,52.7649,52.657,52.7151,255133.0
2018-09-14 09:30:00,63.37,63.81,63.3,63.74,105832.0,52.6072,52.9725,52.5491,52.9144,105832.0
2018-09-14 10:00:00,63.71,63.76,63.47,63.48,69995.0,52.8894,52.931,52.6902,52.6985,69995.0
2018-09-14 10:30:00,63.49,63.6,63.43,63.56,48426.0,52.7068,52.7981,52.657,52.7649,48426.0
2018-09-14 11:00:00,63.58,63.6,63.42,63.43,33510.0,52.7815,52.7981,52.6487,52.657,33510.0
2018-09-14 11:30:00,63.43,63.55,63.37,63.42,34632.0,52.657,52.7566,52.6072,52.6487,34632.0
2018-09-14 12:00:00,63.42,63.47,63.27,63.28,54772.0,52.6487,52.6902,52.5242,52.5325,54772.0
2018-09-14 12:30:00,63.3,63.31,63.13,63.21,55049.0,52.5491,52.5574,52.408,52.4744,55049.0
2018-09-14 13:00:00,63.21,63.27,63.13,63.23,49988.0,52.4744,52.5242,52.408,52.491,49988.0
2018-09-14 13:30:00,63.25,63.25,63.15,63.18,41252.0,52.5076,52.5076,52.4246,52.4495,41252.0
2018-09-14 14:00:00,63.18,63.2,63.0,63.1,64224.0,52.4495,52.4661,52.3,52.3831,64224.0
2018-09-14 14:30:00,63.11,63.35,63.11,63.28,41490.0,52.3914,52.5906,52.3914,52.5325,41490.0
2018-09-14 15:00:00,63.28,63.42,63.26,63.41,50208.0,52.5325,52.6487,52.5159,52.6404,50208.0
2018-09-14 15:30:00,63.41,63.46,63.33,63.41,144340.0,52.6404,52.6819,52.574,52.6404,144340.0
2018-09-17 09:30:00,62.61,63.93,62.17,63.21,314344.0,51.9763,53.0721,51.611,52.4744,314344.0
2018-09-17 10:00:00,63.23,63.41,63.14,63.15,135699.0,52.491,52.6404,52.4163,52.4246,135699.0
2018-09-17 10:30:00,63.18,63.4,63.15,63.24,153351.0,52.4495,52.6321,52.4246,52.4993,153351.0
2018-09-17 11:00:00,63.24,63.25,63.07,63.16,73635.0,52.4993,52.5076,52.3581,52.4329,73635.0
2018-09-17 11:30:00,63.17,63.24,63.01,63.08,64163.0,52.4412,52.4993,52.3083,52.3664,64163.0
2018-09-17 12:00:00,63.09,63.21,63.0,63.15,50570.0,52.3748,52.4744,52.3,52.4246,50570.0
2018-09-17 12:30:00,63.17,63.18,63.05,63.1,40669.0,52.4412,52.4495,52.3415,52.3831,40669.0
2018-09-17 13:00:00,63.08,63.08,63.0,63.04,30031.0,52.3664,52.3664,52.3,52.3332,30031.0
2018-09-17 13:30:00,63.04,63.07,62.9,62.92,43976.0,52.3332,52.3581,52.217,52.2336,43976.0
2018-09-17 14:00:00,62.94,63.04,62.94,63.01,38142.0,52.2502,52.3332,52.2502,52.3083,38142.0
2018-09-17 14:30:00,63.01,63.03,62.91,62.97,43337.0,52.3083,52.3249,52.2253,52.2751,43337.0
2018-09-17 15:00:00,62.97,63.04,62.86,62.92,91462.0,52.2751,52.3332,52.1838,52.2336,91462.0
2018-09-17 15:30:00,62.92,63.06,62.9,63.06,327042.0,52.2336,52.3498,52.217,52.3498,327042.0
2018-09-18 09:30:00,63.26,63.42,62.05,62.22,96810.0,52.5159,52.6487,51.5114,51.6525,96810.0
2018-09-18 10:00:00,62.25,62.27,61.81,62.08,133326.0,51.6774,51.694,51.3121,51.5363,133326.0
2018-09-18 10:30:00,62.09,62.22,61.83,62.17,71993.0,51.5446,51.6525,51.3287,51.611,71993.0
2018-09-18 11:00:00,62.16,62.2,61.94,61.95,123004.0,51.6027,51.6359,51.4201,51.4284,123004.0
2018-09-18 11:30:00,61.96,61.97,61.77,61.85,83743.0,51.4367,51.445,51.2789,51.3454,83743.0
2018-09-18 12:00:00,61.86,61.99,61.84,61.85,106664.0,51.3537,51.4616,51.3371,51.3454,106664.0
2018-09-18 12:30:00,61.86,61.97,61.85,61.88,61010.0,51.3537,51.445,51.3454,51.3703,61010.0
2018-09-18 13:00:00,61.89,62.2,61.88,62.1,172973.0,51.3786,51.6359,51.3703,51.5529,172973.0
2018-09-18 13:30:00,62.11,62.39,62.08,62.34,82408.0,51.5612,51.7936,51.5363,51.7521,82408.0
2018-09-18 14:00:00,62.36,62.46,62.34,62.46,39094.0,51.7687,51.8518,51.7521,51.8518,39094.0
2018-09-18 14:30:00,62.46,62.49,62.39,62.46,53477.0,51.8518,51.8767,51.7936,51.8518,53477.0
2018-09-18 15:00:00,62.46,62.52,62.42,62.47,72243.0,51.8518,51.9016,51.8185,51.8601,72243.0
2018-09-18 15:30:00,62.47,62.48,62.36,62.37,177047.0,51.8601,51.8684,51.7687,51.777,177047.0
2018-09-19 09:30:00,62.4,62.63,62.22,62.33,110409.0,51.8019,51.9929,51.6525,51.7438,110409.0
2018-09-19 10:00:00,62.35,62.41,62.15,62.15,112474.0,51.7604,51.8102,51.5944,51.5944,112474.0
2018-09-19 10:30:00,62.16,62.22,61.92,61.96,81254.0,51.6027,51.6525,51.4035,51.4367,81254.0
2018-09-19 11:00:00,61.96,62.14,61.8,61.83,74119.0,51.4367,51.5861,51.3038,51.3287,74119.0
2018-09-19 11:30:00,61.86,62.22,61.86,62.16,51562.0,51.3537,51.6525,51.3537,51.6027,51562.0
2018-09-19 12:00:00,62.18,62.23,62.06,62.1,113657.0,51.6193,51.6608,51.5197,51.5529,113657.0
2018-09-19 12:30:00,62.11,62.11,61.97,62.02,88758.0,51.5612,51.5612,51.445,51.4865,88758.0
2018-09-19 13:00:00,62.03,62.04,61.88,61.95,58674.0,51.4948,51.5031,51.3703,51.4284,58674.0
2018-09-19 13:30:00,61.95,61.96,61.68,61.69,53954.0,51.4284,51.4367,51.2042,51.2125,53954.0
2018-09-19 14:00:00,61.69,61.73,61.54,61.59,54426.0,51.2125,51.2457,51.088,51.1295,54426.0
2018-09-19 14:30:00,61.58,61.62,61.4,61.53,161997.0,51.1212,51.1544,50.9718,51.0797,161997.0
2018-09-19 15:00:00,61.55,61.65,61.54,61.63,98588.0,51.0963,51.1793,51.088,51.1627,98588.0
2018-09-19 15:30:00,61.62,61.66,61.42,61.57,257443.0,51.1544,51.1876,50.9884,51.1129,257443.0
2018-09-20 09:30:00,61.78,62.0,61.78,61.96,129004.0,51.2872,51.4699,51.2872,51.4367,129004.0
2018-09-20 10:00:00,61.95,62.42,61.93,62.3,119583.0,51.4284,51.8185,51.4118,51.7189,119583.0
2018-09-20 10:30:00,62.3,62.64,62.3,62.32,83687.0,51.7189,52.0012,51.7189,51.7355,83687.0
2018-09-20 11:00:00,62.32,62.42,62.24,62.34,58332.0,51.7355,51.8185,51.6691,51.7521,58332.0
2018-09-20 11:30:00,62.34,62.37,62.16,62.28,60515.0,51.7521,51.777,51.6027,51.7023,60515.0
2018-09-20 12:00:00,62.28,62.39,62.25,62.34,61314.0,51.7023,51.7936,51.6774,51.7521,61314.0
2018-09-20 12:30:00,62.33,62.52,62.26,62.5,65879.0,51.7438,51.9016,51.6857,51.885,65879.0
2018-09-20 13:00:00,62.51,62.53,62.38,62.39,103205.0,51.8933,51.9099,51.7853,51.7936,103205.0
2018-09-20 13:30:00,62.39,62.53,62.38,62.42,53104.0,51.7936,51.9099,51.7853,51.8185,53104.0
2018-09-20 14:00:00,62.44,62.47,62.37,62.4,58441.0,51.8351,51.8601,51.777,51.8019,58441.0
2018-09-20 14:30:00,62.4,62.4,62.25,62.36,108323.0,51.8019,51.8019,51.6774,51.7687,108323.0
2018-09-20 15:00:00,62.37,62.38,62.22,62.34,228908.0,51.777,51.7853,51.6525,51.7521,228908.0
2018-09-20 15:30:00,62.34,62.5,62.23,62.32,479947.0,51.7521,51.885,51.6608,51.7355,479947.0
2018-09-21 09:30:00,62.38,62.63,62.13,62.3,530044.0,51.7853,51.9929,51.5778,51.7189,530044.0
2018-09-21 10:00:00,62.3,62.52,62.25,62.43,105233.0,51.7189,51.9016,51.6774,51.8268,105233.0
2018-09-21 10:30:00,62.44,62.45,62.18,62.25,83338.0,51.8351,51.8434,51.6193,51.6774,83338.0
2018-09-21 11:00:00,62.25,62.31,61.9,61.91,113314.0,51.6774,51.7272,51.3869,51.3952,113314.0
2018-09-21 11:30:00,61.9,61.91,61.65,61.77,137152.0,51.3869,51.3952,51.1793,51.2789,137152.0
2018-09-21 12:00:00,61.77,61.85,61.74,61.78,179665.0,51.2789,51.3454,51.254,51.2872,179665.0
2018-09-21 12:30:00,61.79,61.8,61.5,61.52,223233.0,51.2955,51.3038,51.0548,51.0714,223233.0
2018-09-21 13:00:00,61.51,61.74,61.4,61.71,130865.0,51.0631,51.254,50.9718,51.2291,130865.0
2018-09-21 13:30:00,61.7,61.74,61.64,61.67,67812.0,51.2208,51.254,51.171,51.1959,67812.0
2018-09-21 14:00:00,61.69,61.72,61.56,61.56,69869.0,51.2125,51.2374,51.1046,51.1046,69869.0
2018-09-21 14:30:00,61.56,61.7,61.56,61.6,51754.0,51.1046,51.2208,51.1046,51.1378,51754.0
2018-09-21 15:00:00,61.6,61.62,61.53,61.57,81482.0,51.1378,51.1544,51.0797,51.1129,81482.0
2018-09-21 15:30:00,61.57,61.57,61.21,61.25,663184.0,51.1129,51.1129,50.8141,50.8473,663184.0
2018-09-24 09:30:00,61.24,61.45,61.18,61.23,115138.0,50.839,51.0133,50.7891,50.8307,115138.0
2018-09-24 10:00:00,61.2,61.37,61.06,61.35,97095.0,50.8057,50.9469,50.6895,50.9303,97095.0
2018-09-24 10:30:00,61.34,61.35,61.11,61.26,77589.0,50.922,50.9303,50.731,50.8556,77589.0
2018-09-24 11:00:00,61.27,61.36,61.03,61.03,66038.0,50.8639,50.9386,50.6646,50.6646,66038.0
2018-09-24 11:30:00,61.03,61.04,60.86,60.91,57009.0,50.6646,50.6729,50.5235,50.565,57009.0
2018-09-24 12:00:00,60.9,61.1,60.89,61.09,60232.0,50.5567,50.7227,50.5484,50.7144,60232.0
2018-09-24 12:30:00,61.09,61.19,61.04,61.16,95748.0,50.7144,50.7974,50.6729,50.7725,95748.0
2018-09-24 13:00:00,61.17,61.35,61.15,61.3,130738.0,50.7808,50.9303,50.7642,50.8888,130738.0
2018-09-24 13:30:00,61.29,61.37,61.2,61.23,92345.0,50.8805,50.9469,50.8057,50.8307,92345.0
2018-09-24 14:00:00,61.24,61.4,61.23,61.33,106095.0,50.839,50.9718,50.8307,50.9137,106095.0
2018-09-24 14:30:00,61.33,61.41,61.31,61.34,65908.0,50.9137,50.9801,50.8971,50.922,65908.0
2018-09-24 15:00:00,61.34,61.4,61.25,61.28,110298.0,50.922,50.9718,50.8473,50.8722,110298.0
2018-09-24 15:30:00,61.28,61.29,60.98,61.0,328342.0,50.8722,50.8805,50.6231,50.6397,328342.0
2018-09-25 09:30:00,61.34,61.34,60.82,61.08,48119.0,50.922,50.922,50.4903,50.7061,48119.0
2018-09-25 10:00:00,61.09,61.21,60.78,60.78,88269.0,50.7144,50.8141,50.4571,50.4571,88269.0
2018-09-25 10:30:00,60.78,60.8,60.55,60.72,87920.0,50.4571,50.4737,50.2661,50.4073,87920.0
2018-09-25 11:00:00,60.71,60.79,60.56,60.63,66525.0,50.399,50.4654,50.2744,50.3326,66525.0
2018-09-25 11:30:00,60.64,60.66,60.56,60.61,64240.0,50.3409,50.3575,50.2744,50.316,64240.0
2018-09-25 12:00:00,60.62,60.63,60.42,60.56,88083.0,50.3243,50.3326,50.1582,50.2744,88083.0
2018-09-25 12:30:00,60.56,60.68,60.56,60.6,77913.0,50.2744,50.3741,50.2744,50.3077,77913.0
2018-09-25 13:00:00,60.6,60.61,60.53,60.57,38822.0,50.3077,50.316,50.2495,50.2827,38822.0
2018-09-25 13:30:00,60.57,60.57,60.43,60.44,55951.0,50.2827,50.2827,50.1665,50.1748,55951.0
2018-09-25 14:00:00,60.43,60.49,60.39,60.44,49113.0,50.1665,50.2163,50.1333,50.1748,49113.0
2018-09-25 14:30:00,60.43,60.46,60.35,60.45,93658.0,50.1665,50.1914,50.1001,50.1831,93658.0
2018-09-25 15:00:00,60.44,60.58,60.4,60.55,108224.0,50.1748,50.2911,50.1416,50.2661,108224.0
2018-09-25 15:30:00,60.55,60.68,60.47,60.53,364988.0,50.2661,50.3741,50.1997,50.2495,364988.0
2018-09-26 09:30:00,60.65,60.75,60.22,60.61,139282.0,50.3492,50.4322,49.9922,50.316,139282.0
2018-09-26 10:00:00,60.61,60.85,60.58,60.74,71379.0,50.316,50.5152,50.2911,50.4239,71379.0
2018-09-26 10:30:00,60.71,60.75,60.47,60.54,105184.0,50.399,50.4322,50.1997,50.2578,105184.0
2018-09-26 11:00:00,60.54,60.55,60.26,60.38,66001.0,50.2578,50.2661,50.0254,50.125,66001.0
2018-09-26 11:30:00,60.39,60.4,60.26,60.37,40870.0,50.1333,50.1416,50.0254,50.1167,40870.0
2018-09-26 12:00:00,60.38,60.39,60.28,60.35,57579.0,50.125,50.1333,50.042,50.1001,57579.0
2018-09-26 12:30:00,60.35,60.43,60.28,60.4,67774.0,50.1001,50.1665,50.042,50.1416,67774.0
2018-09-26 13:00:00,60.4,60.43,60.29,60.29,53775.0,50.1416,50.1665,50.0503,50.0503,53775.0
2018-09-26 13:30:00,60.29,60.37,60.27,60.33,54052.0,50.0503,50.1167,50.0337,50.0835,54052.0
2018-09-26 14:00:00,60.34,60.49,60.25,60.29,57048.0,50.0918,50.2163,50.0171,50.0503,57048.0
2018-09-26 14:30:00,60.31,60.34,60.18,60.19,70166.0,50.0669,50.0918,49.959,49.9673,70166.0
2018-09-26 15:00:00,60.19,60.25,60.08,60.24,69998.0,49.9673,50.0171,49.876,50.0088,69998.0
2018-09-26 15:30:00,60.25,60.25,59.74,59.77,406602.0,50.0171,50.0171,49.5937,49.6186,406602.0
2018-09-27 09:30:00,59.31,59.84,59.12,59.7,134511.0,49.2367,49.6767,49.079,49.5605,134511.0
2018-09-27 10:00:00,59.68,60.06,59.68,59.96,97510.0,49.5439,49.8594,49.5439,49.7764,97510.0
2018-09-27 10:30:00,59.98,60.13,59.9,59.96,76904.0,49.793,49.9175,49.7265,49.7764,76904.0
2018-09-27 11:00:00,59.95,60.14,59.91,60.13,52165.0,49.7681,49.9258,49.7348,49.9175,52165.0
2018-09-27 11:30:00,60.15,60.17,60.08,60.16,31564.0,49.9341,49.9507,49.876,49.9424,31564.0
2018-09-27 12:00:00,60.16,60.2,60.09,60.17,54207.0,49.9424,49.9756,49.8843,49.9507,54207.0
2018-09-27 12:30:00,60.16,60.19,60.05,60.09,72365.0,49.9424,49.9673,49.8511,49.8843,72365.0
2018-09-27 13:00:00,60.08,60.09,59.99,60.0,50711.0,49.876,49.8843,49.8013,49.8096,50711.0
2018-09-27 13:30:00,60.0,60.05,59.98,59.98,38059.0,49.8096,49.8511,49.793,49.793,38059.0
2018-09-27 14:00:00,59.98,59.99,59.88,59.96,77876.0,49.793,49.8013,49.7099,49.7764,77876.0
2018-09-27 14:30:00,59.97,60.0,59.92,59.94,55373.0,49.7847,49.8096,49.7431,49.7597,55373.0
2018-09-27 15:00:00,59.94,59.94,59.79,59.85,59761.0,49.7597,49.7597,49.6352,49.685,59761.0
2018-09-27 15:30:00,59.85,59.88,59.75,59.8,210752.0,49.685,49.7099,49.602,49.6435,210752.0
2018-09-28 09:30:00,59.89,60.0,59.71,59.71,78868.0,49.7182,49.8096,49.5688,49.5688,78868.0
2018-09-28 10:00:00,59.71,59.71,59.34,59.43,84615.0,49.5688,49.5688,49.2617,49.3364,84615.0
2018-09-28 10:30:00,59.44,59.58,59.35,59.55,142862.0,49.3447,49.4609,49.27,49.436,142862.0
2018-09-28 11:00:00,59.55,59.58,59.37,59.51,93640.0,49.436,49.4609,49.2866,49.4028,93640.0
2018-09-28 11:30:00,59.51,59.67,59.5,59.55,53567.0,49.4028,49.5356,49.3945,49.436,53567.0
2018-09-28 12:00:00,59.55,59.63,59.47,59.48,99163.0,49.436,49.5024,49.3696,49.3779,99163.0
2018-09-28 12:30:00,59.47,59.48,59.32,59.41,61314.0,49.3696,49.3779,49.245,49.3198,61314.0
2018-09-28 13:00:00,59.42,59.66,59.42,59.59,149306.0,49.3281,49.5273,49.3281,49.4692,149306.0
2018-09-28 13:30:00,59.59,59.7,59.59,59.63,136399.0,49.4692,49.5605,49.4692,49.5024,136399.0
2018-09-28 14:00:00,59.63,59.73,59.6,59.71,158425.0,49.5024,49.5854,49.4775,49.5688,158425.0
2018-09-28 14:30:00,59.72,59.77,59.64,59.66,140924.0,49.5771,49.6186,49.5107,49.5273,140924.0
2018-09-28 15:00:00,59.66,59.72,59.58,59.65,125009.0,49.5273,49.5771,49.4609,49.519,125009.0
2018-09-28 15:30:00,59.66,59.66,59.45,59.52,513379.0,49.5273,49.5273,49.353,49.4111,513379.0
2018-10-01 09:30:00,59.72,59.92,59.55,59.81,118249.0,49.5771,49.7431,49.436,49.6518,118249.0
2018-10-01 10:00:00,59.79,59.81,59.61,59.78,101958.0,49.6352,49.6518,49.4858,49.6269,101958.0
2018-10-01 10:30:00,59.77,59.81,59.62,59.69,76708.0,49.6186,49.6518,49.4941,49.5522,76708.0
2018-10-01 11:00:00,59.68,59.7,59.37,59.39,71962.0,49.5439,49.5605,49.2866,49.3032,71962.0
2018-10-01 11:30:00,59.38,59.42,59.31,59.32,71507.0,49.2949,49.3281,49.2367,49.245,71507.0
2018-10-01 12:00:00,59.32,59.39,59.1,59.13,106123.0,49.245,49.3032,49.0624,49.0873,106123.0
2018-10-01 12:30:00,59.11,59.14,59.05,59.13,82625.0,49.0707,49.0956,49.0209,49.0873,82625.0
2018-10-01 13:00:00,59.14,59.21,59.06,59.07,101969.0,49.0956,49.1537,49.0292,49.0375,101969.0
2018-10-01 13:30:00,59.08,59.13,58.94,58.97,70107.0,49.0458,49.0873,48.9296,48.9545,70107.0
2018-10-01 14:00:00,58.97,59.03,58.94,58.96,72633.0,48.9545,49.0043,48.9296,48.9462,72633.0
2018-10-01 14:30:00,58.97,59.04,58.95,58.95,154965.0,48.9545,49.0126,48.9379,48.9379,154965.0
2018-10-01 15:00:00,58.96,59.11,58.9,59.01,209854.0,48.9462,49.0707,48.8964,48.9877,209854.0
2018-10-01 15:30:00,59.01,59.01,58.76,58.84,505140.0,48.9877,48.9877,48.7802,48.8466,505140.0
2018-10-02 09:30:00,58.97,59.38,58.91,59.04,87282.0,48.9545,49.2949,48.9047,49.0126,87282.0
2018-10-02 10:00:00,59.02,59.09,58.7,58.8,112641.0,48.996,49.0541,48.7304,48.8134,112641.0
2018-10-02 10:30:00,58.79,58.93,58.54,58.9,171748.0,48.8051,48.9213,48.5975,48.8964,171748.0
2018-10-02 11:00:00,58.9,59.03,58.86,58.93,222234.0,48.8964,49.0043,48.8632,48.9213,222234.0
2018-10-02 11:30:00,58.93,59.14,58.92,59.11,292442.0,48.9213,49.0956,48.913,49.0707,292442.0
2018-10-02 12:00:00,59.12,59.27,59.08,59.14,351260.0,49.079,49.2035,49.0458,49.0956,351260.0
2018-10-02 12:30:00,59.15,59.26,59.11,59.25,187298.0,49.1039,49.1952,49.0707,49.1869,187298.0
2018-10-02 13:00:00,59.26,59.38,59.23,59.35,175763.0,49.1952,49.2949,49.1703,49.27,175763.0
2018-10-02 13:30:00,59.35,59.35,59.24,59.27,80016.0,49.27,49.27,49.1786,49.2035,80016.0
2018-10-02 14:00:00,59.27,59.34,59.22,59.27,97837.0,49.2035,49.2617,49.162,49.2035,97837.0
2018-10-02 14:30:00,59.27,59.27,59.03,59.09,132841.0,49.2035,49.2035,49.0043,49.0541,132841.0
2018-10-02 15:00:00,59.08,59.1,58.98,59.02,141810.0,49.0458,49.0624,48.9628,48.996,141810.0
2018-10-02 15:30:00,59.02,59.05,58.97,59.03,361533.0,48.996,49.0209,48.9545,49.0043,361533.0
2018-10-03 09:30:00,59.25,59.79,59.11,59.45,134930.0,49.1869,49.6352,49.0707,49.353,134930.0
2018-10-03 10:00:00,59.44,59.57,59.38,59.5,142100.0,49.3447,49.4526,49.2949,49.3945,142100.0
2018-10-03 10:30:00,59.51,59.76,59.49,59.59,119513.0,49.4028,49.6103,49.3862,49.4692,119513.0
2018-10-03 11:00:00,59.59,59.6,59.49,59.52,43477.0,49.4692,49.4775,49.3862,49.4111,43477.0
2018-10-03 11:30:00,59.52,59.52,59.36,59.43,28539.0,49.4111,49.4111,49.2783,49.3364,28539.0
2018-10-03 12:00:00,59.44,59.45,59.3,59.4,109716.0,49.3447,49.353,49.2284,49.3115,109716.0
2018-10-03 12:30:00,59.4,59.53,59.4,59.49,48261.0,49.3115,49.4194,49.3115,49.3862,48261.0
2018-10-03 13:00:00,59.48,59.5,59.37,59.38,44402.0,49.3779,49.3945,49.2866,49.2949,44402.0
2018-10-03 13:30:00,59.37,59.4,59.26,59.38,43076.0,49.2866,49.3115,49.1952,49.2949,43076.0
2018-10-03 14:00:00,59.39,59.49,59.38,59.44,56680.0,49.3032,49.3862,49.2949,49.3447,56680.0
2018-10-03 14:30:00,59.44,59.45,59.16,59.24,75317.0,49.3447,49.353,49.1122,49.1786,75317.0
2018-10-03 15:00:00,59.23,59.28,59.19,59.2,93845.0,49.1703,49.2118,49.1371,49.1454,93845.0
2018-10-03 15:30:00,59.2,59.22,59.09,59.14,262729.0,49.1454,49.162,49.0541,49.0956,262729.0
2018-10-04 09:30:00,59.13,59.13,58.75,59.09,83978.0,49.0873,49.0873,48.7719,49.0541,83978.0
2018-10-04 10:00:00,59.07,59.14,58.83,58.97,125403.0,49.0375,49.0956,48.8383,48.9545,125403.0
2018-10-04 10:30:00,58.98,59.1,58.91,59.05,46985.0,48.9628,49.0624,48.9047,49.0209,46985.0
2018-10-04 11:00:00,59.04,59.13,58.93,59.07,46429.0,49.0126,49.0873,48.9213,49.0375,46429.0
2018-10-04 11:30:00,59.08,59.28,59.06,59.27,135943.0,49.0458,49.2118,49.0292,49.2035,135943.0
2018-10-04 12:00:00,59.27,59.46,59.26,59.4,63453.0,49.2035,49.3613,49.1952,49.3115,63453.0
2018-10-04 12:30:00,59.4,59.69,59.4,59.66,134658.0,49.3115,49.5522,49.3115,49.5273,134658.0
2018-10-04 13:00:00,59.66,59.77,59.48,59.76,95635.0,49.5273,49.6186,49.3779,49.6103,95635.0
2018-10-04 13:30:00,59.76,60.1,59.7,59.96,302999.0,49.6103,49.8926,49.5605,49.7764,302999.0
2018-10-04 14:00:00,59.97,60.09,59.92,60.05,206447.0,49.7847,49.8843,49.7431,49.8511,206447.0
2018-10-04 14:30:00,60.06,60.06,59.79,59.97,234220.0,49.8594,49.8594,49.6352,49.7847,234220.0
2018-10-04 15:00:00,59.97,59.97,59.84,59.85,164062.0,49.7847,49.7847,49.6767,49.685,164062.0
2018-10-04 15:30:00,59.86,60.06,59.85,60.01,568476.0,49.6933,49.8594,49.685,49.8179,568476.0
2018-10-05 09:30:00,60.23,60.98,59.88,60.87,147860.0,50.0005,50.6231,49.7099,50.5318,147860.0
2018-10-05 10:00:00,60.87,61.08,60.75,61.08,115365.0,50.5318,50.7061,50.4322,50.7061,115365.0
2018-10-05 10:30:00,61.09,61.21,60.83,61.16,144004.0,50.7144,50.8141,50.4986,50.7725,144004.0
2018-10-05 11:00:00,61.15,61.26,60.99,61.19,100482.0,50.7642,50.8556,50.6314,50.7974,100482.0
2018-10-05 11:30:00,61.2,61.25,61.07,61.08,111294.0,50.8057,50.8473,50.6978,50.7061,111294.0
2018-10-05 12:00:00,61.07,61.16,60.94,61.09,188368.0,50.6978,50.7725,50.5899,50.7144,188368.0
2018-10-05 12:30:00,61.09,61.34,61.02,61.22,115326.0,50.7144,50.922,50.6563,50.8224,115326.0
2018-10-05 13:00:00,61.22,61.35,61.13,61.35,175194.0,50.8224,50.9303,50.7476,50.9303,175194.0
2018-10-05 13:30:00,61.36,61.5,61.33,61.44,174283.0,50.9386,51.0548,50.9137,51.005,174283.0
2018-10-05 14:00:00,61.44,61.52,61.36,61.48,148661.0,51.005,51.0714,50.9386,51.0382,148661.0
2018-10-05 14:30:00,61.48,61.54,61.38,61.4,146139.0,51.0382,51.088,50.9552,50.9718,146139.0
2018-10-05 15:00:00,61.39,61.44,61.32,61.44,145357.0,50.9635,51.005,50.9054,51.005,145357.0
2018-10-05 15:30:00,61.44,61.56,61.32,61.56,677888.0,51.005,51.1046,50.9054,51.1046,677888.0
2018-10-08 09:30:00,61.78,62.64,61.66,62.58,206771.0,51.2872,52.0012,51.1876,51.9514,206771.0
2018-10-08 10:00:00,62.53,62.69,62.41,62.57,200859.0,51.9099,52.0427,51.8102,51.9431,200859.0
2018-10-08 10:30:00,62.58,62.75,62.49,62.51,267879.0,51.9514,52.0925,51.8767,51.8933,267879.0
2018-10-08 11:00:00,62.51,63.13,62.51,62.93,259736.0,51.8933,52.408,51.8933,52.2419,259736.0
2018-10-08 11:30:00,62.93,63.31,62.91,63.15,221496.0,52.2419,52.5574,52.2253,52.4246,221496.0
2018-10-08 12:00:00,63.13,63.25,63.09,63.11,126109.0,52.408,52.5076,52.3748,52.3914,126109.0
2018-10-08 12:30:00,63.13,63.16,62.99,63.05,109981.0,52.408,52.4329,52.2917,52.3415,109981.0
2018-10-08 13:00:00,63.04,63.18,62.89,62.92,144110.0,52.3332,52.4495,52.2087,52.2336,144110.0
2018-10-08 13:30:00,62.92,63.19,62.92,63.1,167713.0,52.2336,52.4578,52.2336,52.3831,167713.0
2018-10-08 14:00:00,63.1,63.23,63.08,63.15,117396.0,52.3831,52.491,52.3664,52.4246,117396.0
2018-10-08 14:30:00,63.17,63.22,62.99,63.04,127720.0,52.4412,52.4827,52.2917,52.3332,127720.0
2018-10-08 15:00:00,63.02,63.12,62.89,63.1,146499.0,52.3166,52.3997,52.2087,52.3831,146499.0
2018-10-08 15:30:00,63.1,63.4,63.08,63.29,750524.0,52.3831,52.6321,52.3664,52.5408,750524.0
2018-10-09 09:30:00,63.31,63.54,62.83,63.38,144449.0,52.5574,52.7483,52.1589,52.6155,144449.0
2018-10-09 10:00:00,63.36,63.36,62.95,62.97,102555.0,52.5989,52.5989,52.2585,52.2751,102555.0
2018-10-09 10:30:00,62.93,63.33,62.89,63.19,188258.0,52.2419,52.574,52.2087,52.4578,188258.0
2018-10-09 11:00:00,63.2,63.24,62.95,63.02,173959.0,52.4661,52.4993,52.2585,52.3166,173959.0
2018-10-09 11:30:00,63.01,63.26,62.87,63.24,126456.0,52.3083,52.5159,52.1921,52.4993,126456.0
2018-10-09 12:00:00,63.25,63.37,62.93,63.0,114670.0,52.5076,52.6072,52.2419,52.3,114670.0
2018-10-09 12:30:00,63.0,63.19,62.97,63.14,142015.0,52.3,52.4578,52.2751,52.4163,142015.0
2018-10-09 13:00:00,63.14,63.31,62.96,62.98,277243.0,52.4163,52.5574,52.2668,52.2834,277243.0
2018-10-09 13:30:00,62.98,63.08,62.87,63.06,124633.0,52.2834,52.3664,52.1921,52.3498,124633.0
2018-10-09 14:00:00,63.06,63.31,62.92,63.23,204996.0,52.3498,52.5574,52.2336,52.491,204996.0
2018-10-09 14:30:00,63.25,63.25,62.94,63.07,237737.0,52.5076,52.5076,52.2502,52.3581,237737.0
2018-10-09 15:00:00,63.07,63.07,62.83,62.84,131359.0,52.3581,52.3581,52.1589,52.1672,131359.0
2018-10-09 15:30:00,62.84,62.91,62.8,62.84,369104.0,52.1672,52.2253,52.134,52.1672,369104.0
2018-10-10 09:30:00,62.98,63.24,62.92,63.02,140027.0,52.2834,52.4993,52.2336,52.3166,140027.0
2018-10-10 10:00:00,63.0,63.03,62.6,62.73,191999.0,52.3,52.3249,51.968,52.0759,191999.0
2018-10-10 10:30:00,62.74,63.06,62.69,63.02,122069.0,52.0842,52.3498,52.0427,52.3166,122069.0
2018-10-10 11:00:00,62.98,63.03,62.71,62.73,140259.0,52.2834,52.3249,52.0593,52.0759,140259.0
2018-10-10 11:30:00,62.7,62.72,62.55,62.66,91871.0,52.051,52.0676,51.9265,52.0178,91871.0
2018-10-10 12:00:00,62.69,62.88,62.61,62.61,78103.0,52.0427,52.2004,51.9763,51.9763,78103.0
2018-10-10 12:30:00,62.61,62.62,62.36,62.39,101599.0,51.9763,51.9846,51.7687,51.7936,101599.0
2018-10-10 13:00:00,62.39,62.4,62.13,62.31,90076.0,51.7936,51.8019,51.5778,51.7272,90076.0
2018-10-10 13:30:00,62.31,62.32,61.96,61.96,95213.0,51.7272,51.7355,51.4367,51.4367,95213.0
2018-10-10 14:00:00,61.97,62.02,61.66,61.78,107394.0,51.445,51.4865,51.1876,51.2872,107394.0
2018-10-10 14:30:00,61.78,61.95,61.76,61.89,70785.0,51.2872,51.4284,51.2706,51.3786,70785.0
2018-10-10 15:00:00,61.89,61.89,61.62,61.83,101669.0,51.3786,51.3786,51.1544,51.3287,101669.0
2018-10-10 15:30:00,61.84,61.84,61.24,61.28,312562.0,51.3371,51.3371,50.839,50.8722,312562.0
2018-10-11 09:30:00,61.13,61.4,60.52,60.72,140158.0,50.7476,50.9718,50.2412,50.4073,140158.0
2018-10-11 10:00:00,60.74,60.92,60.47,60.5,123138.0,50.4239,50.5733,50.1997,50.2246,123138.0
2018-10-11 10:30:00,60.51,60.78,60.42,60.45,86148.0,50.2329,50.4571,50.1582,50.1831,86148.0
2018-10-11 11:00:00,60.45,60.45,60.05,60.21,106484.0,50.1831,50.1831,49.8511,49.9839,106484.0
2018-10-11 11:30:00,60.23,60.5,60.18,60.43,75626.0,50.0005,50.2246,49.959,50.1665,75626.0
2018-10-11 12:00:00,60.43,60.69,60.38,60.65,58804.0,50.1665,50.3824,50.125,50.3492,58804.0
2018-10-11 12:30:00,60.66,60.71,60.55,60.66,89432.0,50.3575,50.399,50.2661,50.3575,89432.0
2018-10-11 13:00:00,60.65,60.82,60.6,60.63,59786.0,50.3492,50.4903,50.3077,50.3326,59786.0
2018-10-11 13:30:00,60.64,60.7,60.4,60.58,69592.0,50.3409,50.3907,50.1416,50.2911,69592.0
2018-10-11 14:00:00,60.59,60.64,60.28,60.31,85414.0,50.2994,50.3409,50.042,50.0669,85414.0
2018-10-11 14:30:00,60.31,60.31,59.66,59.99,115471.0,50.0669,50.0669,49.5273,49.8013,115471.0
2018-10-11 15:00:00,60.0,60.53,59.93,60.38,184632.0,49.8096,50.2495,49.7514,50.125,184632.0
2018-10-11 15:30:00,60.38,60.47,60.05,60.21,617700.0,50.125,50.1997,49.8511,49.9839,617700.0
2018-10-12 09:30:00,60.39,60.39,59.79,60.08,171547.0,50.1333,50.1333,49.6352,49.876,171547.0
2018-10-12 10:00:00,60.09,60.35,60.07,60.27,62005.0,49.8843,50.1001,49.8677,50.0337,62005.0
2018-10-12 10:30:00,60.28,60.59,60.23,60.4,80020.0,50.042,50.2994,50.0005,50.1416,80020.0
2018-10-12 11:00:00,60.37,60.49,60.21,60.27,66055.0,50.1167,50.2163,49.9839,50.0337,66055.0
2018-10-12 11:30:00,60.27,60.34,60.14,60.22,36623.0,50.0337,50.0918,49.9258,49.9922,36623.0
2018-10-12 12:00:00,60.22,60.25,60.05,60.11,46578.0,49.9922,50.0171,49.8511,49.9009,46578.0
2018-10-12 12:30:00,60.11,60.18,59.86,59.9,58171.0,49.9009,49.959,49.6933,49.7265,58171.0
2018-10-12 13:00:00,59.89,60.03,59.84,59.84,60785.0,49.7182,49.8345,49.6767,49.6767,60785.0
2018-10-12 13:30:00,59.84,59.98,59.68,59.81,60944.0,49.6767,49.793,49.5439,49.6518,60944.0
2018-10-12 14:00:00,59.84,59.85,59.59,59.74,63014.0,49.6767,49.685,49.4692,49.5937,63014.0
2018-10-12 14:30:00,59.74,59.84,59.59,59.83,71429.0,49.5937,49.6767,49.4692,49.6684,71429.0
2018-10-12 15:00:00,59.82,60.2,59.79,60.19,83194.0,49.6601,49.9756,49.6352,49.9673,83194.0
2018-10-12 15:30:00,60.2,60.49,60.15,60.28,277152.0,49.9756,50.2163,49.9341,50.042,277152.0
2018-10-15 09:30:00,60.29,60.78,60.05,60.51,48018.0,50.0503,50.4571,49.8511,50.2329,48018.0
2018-10-15 10:00:00,60.47,60.57,60.34,60.39,60937.0,50.1997,50.2827,50.0918,50.1333,60937.0
2018-10-15 10:30:00,60.39,60.98,60.39,60.89,73935.0,50.1333,50.6231,50.1333,50.5484,73935.0
2018-10-15 11:00:00,60.88,61.22,60.73,61.18,145774.0,50.5401,50.8224,50.4156,50.7891,145774.0
2018-10-15 11:30:00,61.19,61.2,61.03,61.04,78241.0,50.7974,50.8057,50.6646,50.6729,78241.0
2018-10-15 12:00:00,61.04,61.3,61.0,61.28,67787.0,50.6729,50.8888,50.6397,50.8722,67787.0
2018-10-15 12:30:00,61.26,61.44,61.22,61.31,31970.0,50.8556,51.005,50.8224,50.8971,31970.0
2018-10-15 13:00:00,61.29,61.48,61.29,61.31,19111.0,50.8805,51.0382,50.8805,50.8971,19111.0
2018-10-15 13:30:00,61.32,61.49,61.28,61.35,27828.0,50.9054,51.0465,50.8722,50.9303,27828.0
2018-10-15 14:00:00,61.38,61.42,61.27,61.29,32027.0,50.9552,50.9884,50.8639,50.8805,32027.0
2018-10-15 14:30:00,61.3,61.47,61.28,61.45,59281.0,50.8888,51.0299,50.8722,51.0133,59281.0
2018-10-15 15:00:00,61.44,61.47,61.28,61.4,104024.0,51.005,51.0299,50.8722,50.9718,104024.0
2018-10-15 15:30:00,61.39,61.45,61.09,61.1,328318.0,50.9635,51.0133,50.7144,50.7227,328318.0
2018-10-16 09:30:00,61.12,61.18,60.76,61.05,69126.0,50.7393,50.7891,50.4405,50.6812,69126.0
2018-10-16 10:00:00,61.05,61.68,61.04,61.64,53327.0,50.6812,51.2042,50.6729,51.171,53327.0
2018-10-16 10:30:00,61.62,61.8,61.54,61.73,73116.0,51.1544,51.3038,51.088,51.2457,73116.0
2018-10-16 11:00:00,61.73,61.79,61.67,61.72,79417.0,51.2457,51.2955,51.1959,51.2374,79417.0
2018-10-16 11:30:00,61.72,61.94,61.68,61.92,43717.0,51.2374,51.4201,51.2042,51.4035,43717.0
2018-10-16 12:00:00,61.91,62.02,61.87,61.98,62949.0,51.3952,51.4865,51.362,51.4533,62949.0
2018-10-16 12:30:00,61.97,62.05,61.96,61.99,69287.0,51.445,51.5114,51.4367,51.4616,69287.0
2018-10-16 13:00:00,61.99,62.08,61.93,62.08,28538.0,51.4616,51.5363,51.4118,51.5363,28538.0
2018-10-16 13:30:00,62.1,62.1,61.89,62.05,61050.0,51.5529,51.5529,51.3786,51.5114,61050.0
2018-10-16 14:00:00,62.07,62.18,62.02,62.18,55415.0,51.528,51.6193,51.4865,51.6193,55415.0
2018-10-16 14:30:00,62.18,62.21,62.07,62.08,62868.0,51.6193,51.6442,51.528,51.5363,62868.0
2018-10-16 15:00:00,62.08,62.08,61.89,61.9,72618.0,51.5363,51.5363,51.3786,51.3869,72618.0
2018-10-16 15:30:00,61.89,62.17,61.86,62.02,215454.0,51.3786,51.611,51.3537,51.4865,215454.0
2018-10-17 09:30:00,62.15,62.25,61.63,61.71,127617.0,51.5944,51.6774,51.1627,51.2291,127617.0
2018-10-17 10:00:00,61.68,61.83,61.49,61.59,85748.0,51.2042,51.3287,51.0465,51.1295,85748.0
2018-10-17 10:30:00,61.58,61.67,61.35,61.47,38330.0,51.1212,51.1959,50.9303,51.0299,38330.0
2018-10-17 11:00:00,61.46,61.55,61.27,61.51,47616.0,51.0216,51.0963,50.8639,51.0631,47616.0
2018-10-17 11:30:00,61.54,62.03,61.53,62.03,38199.0,51.088,51.4948,51.0797,51.4948,38199.0
2018-10-17 12:00:00,62.01,62.1,61.92,62.08,23380.0,51.4782,51.5529,51.4035,51.5363,23380.0
2018-10-17 12:30:00,62.08,62.14,61.85,62.01,61296.0,51.5363,51.5861,51.3454,51.4782,61296.0
2018-10-17 13:00:00,61.99,62.17,61.95,62.03,33000.0,51.4616,51.611,51.4284,51.4948,33000.0
2018-10-17 13:30:00,62.03,62.06,61.95,62.01,27582.0,51.4948,51.5197,51.4284,51.4782,27582.0
2018-10-17 14:00:00,62.01,62.01,61.73,61.77,63662.0,51.4782,51.4782,51.2457,51.2789,63662.0
2018-10-17 14:30:00,61.74,62.03,61.67,61.97,56904.0,51.254,51.4948,51.1959,51.445,56904.0
2018-10-17 15:00:00,61.96,61.96,61.8,61.9,56165.0,51.4367,51.4367,51.3038,51.3869,56165.0
2018-10-17 15:30:00,61.9,61.98,61.78,61.97,190476.0,51.3869,51.4533,51.2872,51.445,190476.0
2018-10-18 09:30:00,62.16,62.34,61.86,62.09,124329.0,51.6027,51.7521,51.3537,51.5446,124329.0
2018-10-18 10:00:00,62.05,62.84,61.93,62.66,151856.0,51.5114,52.1672,51.4118,52.0178,151856.0
2018-10-18 10:30:00,62.65,62.77,62.51,62.76,55131.0,52.0095,52.1091,51.8933,52.1008,55131.0
2018-10-18 11:00:00,62.77,62.88,62.54,62.56,149157.0,52.1091,52.2004,51.9182,51.9348,149157.0
2018-10-18 11:30:00,62.55,62.59,62.08,62.2,60487.0,51.9265,51.9597,51.5363,51.6359,60487.0
2018-10-18 12:00:00,62.17,62.4,62.13,62.34,45806.0,51.611,51.8019,51.5778,51.7521,45806.0
2018-10-18 12:30:00,62.33,62.55,62.24,62.41,58917.0,51.7438,51.9265,51.6691,51.8102,58917.0
2018-10-18 13:00:00,62.4,62.4,62.07,62.15,58768.0,51.8019,51.8019,51.528,51.5944,58768.0
2018-10-18 13:30:00,62.16,62.25,61.85,61.91,63761.0,51.6027,51.6774,51.3454,51.3952,63761.0
2018-10-18 14:00:00,61.86,62.26,61.84,62.18,51693.0,51.3537,51.6857,51.3371,51.6193,51693.0
2018-10-18 14:30:00,62.16,62.32,62.11,62.18,51926.0,51.6027,51.7355,51.5612,51.6193,51926.0
2018-10-18 15:00:00,62.19,62.29,62.0,62.25,69210.0,51.6276,51.7106,51.4699,51.6774,69210.0
2018-10-18 15:30:00,62.25,62.41,62.1,62.41,375493.0,51.6774,51.8102,51.5529,51.8102,375493.0
2018-10-19 09:30:00,62.67,62.9,62.24,62.63,220829.0,52.0261,52.217,51.6691,51.9929,220829.0
2018-10-19 10:00:00,62.66,62.71,62.36,62.38,185597.0,52.0178,52.0593,51.7687,51.7853,185597.0
2018-10-19 10:30:00,62.37,62.55,62.32,62.54,55761.0,51.777,51.9265,51.7355,51.9182,55761.0
2018-10-19 11:00:00,62.57,62.81,62.54,62.63,57982.0,51.9431,52.1423,51.9182,51.9929,57982.0
2018-10-19 11:30:00,62.63,62.79,62.56,62.79,52885.0,51.9929,52.1257,51.9348,52.1257,52885.0
2018-10-19 12:00:00,62.79,62.83,62.61,62.63,59446.0,52.1257,52.1589,51.9763,51.9929,59446.0
2018-10-19 12:30:00,62.62,62.73,62.59,62.67,49960.0,51.9846,52.0759,51.9597,52.0261,49960.0
2018-10-19 13:00:00,62.66,62.82,62.6,62.81,69615.0,52.0178,52.1506,51.968,52.1423,69615.0
2018-10-19 13:30:00,62.8,62.85,62.68,62.7,24768.0,52.134,52.1755,52.0344,52.051,24768.0
2018-10-19 14:00:00,62.69,62.8,62.56,62.77,44633.0,52.0427,52.134,51.9348,52.1091,44633.0
2018-10-19 14:30:00,62.76,62.86,62.68,62.68,42939.0,52.1008,52.1838,52.0344,52.0344,42939.0
2018-10-19 15:00:00,62.68,62.7,62.56,62.7,99814.0,52.0344,52.051,51.9348,52.051,99814.0
2018-10-19 15:30:00,62.7,62.7,62.39,62.42,460672.0,52.051,52.051,51.7936,51.8185,460672.0
2018-10-22 09:30:00,62.56,63.22,62.56,62.91,203849.0,51.9348,52.4827,51.9348,52.2253,203849.0
2018-10-22 10:00:00,62.89,62.91,62.14,62.2,87494.0,52.2087,52.2253,51.5861,51.6359,87494.0
2018-10-22 10:30:00,62.21,62.38,62.1,62.3,69421.0,51.6442,51.7853,51.5529,51.7189,69421.0
2018-10-22 11:00:00,62.28,62.29,62.15,62.25,50364.0,51.7023,51.7106,51.5944,51.6774,50364.0
2018-10-22 11:30:00,62.23,62.23,62.02,62.1,36639.0,51.6608,51.6608,51.4865,51.5529,36639.0
2018-10-22 12:00:00,62.1,62.21,61.93,61.97,34562.0,51.5529,51.6442,51.4118,51.445,34562.0
2018-10-22 12:30:00,61.98,62.13,61.92,62.03,42246.0,51.4533,51.5778,51.4035,51.4948,42246.0
2018-10-22 13:00:00,62.03,62.19,62.02,62.03,36796.0,51.4948,51.6276,51.4865,51.4948,36796.0
2018-10-22 13:30:00,62.03,62.2,61.98,62.04,24806.0,51.4948,51.6359,51.4533,51.5031,24806.0
2018-10-22 14:00:00,62.05,62.08,61.85,61.91,51790.0,51.5114,51.5363,51.3454,51.3952,51790.0
2018-10-22 14:30:00,61.91,62.02,61.85,61.94,59133.0,51.3952,51.4865,51.3454,51.4201,59133.0
2018-10-22 15:00:00,61.96,62.03,61.8,61.84,146357.0,51.4367,51.4948,51.3038,51.3371,146357.0
2018-10-22 15:30:00,61.84,61.94,61.71,61.83,303122.0,51.3371,51.4201,51.2291,51.3287,303122.0
2018-10-23 09:30:00,61.73,62.0,61.32,61.55,100732.0,51.2457,51.4699,50.9054,51.0963,100732.0
2018-10-23 10:00:00,61.48,61.57,61.13,61.27,78347.0,51.0382,51.1129,50.7476,50.8639,78347.0
2018-10-23 10:30:00,61.26,61.4,61.12,61.13,71740.0,50.8556,50.9718,50.7393,50.7476,71740.0
2018-10-23 11:00:00,61.13,61.37,61.02,61.31,163807.0,50.7476,50.9469,50.6563,50.8971,163807.0
2018-10-23 11:30:00,61.32,61.53,61.2,61.44,74861.0,50.9054,51.0797,50.8057,51.005,74861.0
2018-10-23 12:00:00,61.45,61.81,61.35,61.67,89227.0,51.0133,51.3121,50.9303,51.1959,89227.0
2018-10-23 12:30:00,61.68,62.0,61.68,61.98,66427.0,51.2042,51.4699,51.2042,51.4533,66427.0
2018-10-23 13:00:00,61.98,62.44,61.94,62.31,71090.0,51.4533,51.8351,51.4201,51.7272,71090.0
2018-10-23 13:30:00,62.32,62.38,62.1,62.13,52638.0,51.7355,51.7853,51.5529,51.5778,52638.0
2018-10-23 14:00:00,62.15,62.5,62.13,62.41,54693.0,51.5944,51.885,51.5778,51.8102,54693.0
2018-10-23 14:30:00,62.4,62.54,62.31,62.42,76143.0,51.8019,51.9182,51.7272,51.8185,76143.0
2018-10-23 15:00:00,62.41,62.58,62.4,62.48,73663.0,51.8102,51.9514,51.8019,51.8684,73663.0
2018-10-23 15:30:00,62.48,62.52,62.09,62.15,342444.0,51.8684,51.9016,51.5446,51.5944,342444.0
2018-10-24 09:30:00,62.15,62.71,62.11,62.53,61724.0,51.5944,52.0593,51.5612,51.9099,61724.0
2018-10-24 10:00:00,62.54,62.69,62.36,62.43,77625.0,51.9182,52.0427,51.7687,51.8268,77625.0
2018-10-24 10:30:00,62.46,62.46,62.14,62.41,74240.0,51.8518,51.8518,51.5861,51.8102,74240.0
2018-10-24 11:00:00,62.41,62.61,62.05,62.54,64898.0,51.8102,51.9763,51.5114,51.9182,64898.0
2018-10-24 11:30:00,62.52,62.8,62.51,62.72,294857.0,51.9016,52.134,51.8933,52.0676,294857.0
2018-10-24 12:00:00,62.72,62.83,62.6,62.74,403728.0,52.0676,52.1589,51.968,52.0842,403728.0
2018-10-24 12:30:00,62.73,62.73,62.42,62.44,122080.0,52.0759,52.0759,51.8185,51.8351,122080.0
2018-10-24 13:00:00,62.42,62.42,62.15,62.15,65225.0,51.8185,51.8185,51.5944,51.5944,65225.0
2018-10-24 13:30:00,62.15,62.37,62.07,62.19,100162.0,51.5944,51.777,51.528,51.6276,100162.0
2018-10-24 14:00:00,62.19,62.35,62.08,62.33,126380.0,51.6276,51.7604,51.5363,51.7438,126380.0
2018-10-24 14:30:00,62.35,62.4,62.02,62.17,118227.0,51.7604,51.8019,51.4865,51.611,118227.0
2018-10-24 15:00:00,62.16,62.17,61.81,61.85,117107.0,51.6027,51.611,51.3121,51.3454,117107.0
2018-10-24 15:30:00,61.85,62.02,61.63,61.71,334201.0,51.3454,51.4865,51.1627,51.2291,334201.0
2018-10-25 09:30:00,61.56,61.63,60.95,61.41,82769.0,51.1046,51.1627,50.5982,50.9801,82769.0
2018-10-25 10:00:00,61.41,61.95,61.33,61.76,72264.0,50.9801,51.4284,50.9137,51.2706,72264.0
2018-10-25 10:30:00,61.78,62.04,61.68,61.68,118426.0,51.2872,51.5031,51.2042,51.2042,118426.0
2018-10-25 11:00:00,61.7,62.06,61.49,62.0,91040.0,51.2208,51.5197,51.0465,51.4699,91040.0
2018-10-25 11:30:00,62.0,62.02,61.79,61.9,67292.0,51.4699,51.4865,51.2955,51.3869,67292.0
2018-10-25 12:00:00,61.88,61.88,61.67,61.86,62578.0,51.3703,51.3703,51.1959,51.3537,62578.0
2018-10-25 12:30:00,61.84,62.01,61.83,61.97,61753.0,51.3371,51.4782,51.3287,51.445,61753.0
2018-10-25 13:00:00,62.0,62.03,61.83,61.92,62680.0,51.4699,51.4948,51.3287,51.4035,62680.0
2018-10-25 13:30:00,61.94,62.04,61.74,61.76,77901.0,51.4201,51.5031,51.254,51.2706,77901.0
2018-10-25 14:00:00,61.76,62.07,61.73,62.05,56400.0,51.2706,51.528,51.2457,51.5114,56400.0
2018-10-25 14:30:00,62.04,62.13,61.86,61.96,122087.0,51.5031,51.5778,51.3537,51.4367,122087.0
2018-10-25 15:00:00,61.96,62.02,61.86,61.88,88633.0,51.4367,51.4865,51.3537,51.3703,88633.0
2018-10-25 15:30:00,61.89,61.94,61.48,61.66,221606.0,51.3786,51.4201,51.0382,51.1876,221606.0
2018-10-26 09:30:00,61.63,61.65,60.88,61.02,87848.0,51.1627,51.1793,50.5401,50.6563,87848.0
2018-10-26 10:00:00,61.02,61.05,60.54,60.9,50009.0,50.6563,50.6812,50.2578,50.5567,50009.0
2018-10-26 10:30:00,60.85,60.85,60.31,60.31,38188.0,50.5152,50.5152,50.0669,50.0669,38188.0
2018-10-26 11:00:00,60.31,61.01,60.3,60.98,85055.0,50.0669,50.648,50.0586,50.6231,85055.0
2018-10-26 11:30:00,60.99,61.25,60.87,60.93,41005.0,50.6314,50.8473,50.5318,50.5816,41005.0
2018-10-26 12:00:00,60.96,61.26,60.9,61.2,73309.0,50.6065,50.8556,50.5567,50.8057,73309.0
2018-10-26 12:30:00,61.25,61.63,61.2,61.4,49277.0,50.8473,51.1627,50.8057,50.9718,49277.0
2018-10-26 13:00:00,61.42,61.63,61.2,61.2,59293.0,50.9884,51.1627,50.8057,50.8057,59293.0
2018-10-26 13:30:00,61.2,61.2,60.88,61.11,58672.0,50.8057,50.8057,50.5401,50.731,58672.0
2018-10-26 14:00:00,61.11,61.14,60.65,60.8,61227.0,50.731,50.7559,50.3492,50.4737,61227.0
2018-10-26 14:30:00,60.78,60.95,60.41,60.46,56839.0,50.4571,50.5982,50.1499,50.1914,56839.0
2018-10-26 15:00:00,60.43,60.71,60.24,60.61,123700.0,50.1665,50.399,50.0088,50.316,123700.0
2018-10-26 15:30:00,60.58,60.83,60.31,60.46,308999.0,50.2911,50.4986,50.0669,50.1914,308999.0
2018-10-29 09:30:00,61.02,61.98,60.7,61.85,66043.0,50.6563,51.4533,50.3907,51.3454,66043.0
2018-10-29 10:00:00,61.91,62.33,61.91,62.25,112824.0,51.3952,51.7438,51.3952,51.6774,112824.0
2018-10-29 10:30:00,62.27,62.3,61.99,62.22,106604.0,51.694,51.7189,51.4616,51.6525,106604.0
2018-10-29 11:00:00,62.22,62.39,62.14,62.27,87323.0,51.6525,51.7936,51.5861,51.694,87323.0
2018-10-29 11:30:00,62.27,62.32,61.98,61.98,103534.0,51.694,51.7355,51.4533,51.4533,103534.0
2018-10-29 12:00:00,61.99,62.2,61.93,62.18,87475.0,51.4616,51.6359,51.4118,51.6193,87475.0
2018-10-29 12:30:00,62.17,62.43,62.14,62.35,70439.0,51.611,51.8268,51.5861,51.7604,70439.0
2018-10-29 13:00:00,62.34,62.54,62.3,62.33,49663.0,51.7521,51.9182,51.7189,51.7438,49663.0
2018-10-29 13:30:00,62.34,62.46,62.27,62.27,65548.0,51.7521,51.8518,51.694,51.694,65548.0
2018-10-29 14:00:00,62.25,62.27,61.82,61.84,112645.0,51.6774,51.694,51.3204,51.3371,112645.0
2018-10-29 14:30:00,61.83,61.95,61.72,61.77,97889.0,51.3287,51.4284,51.2374,51.2789,97889.0
2018-10-29 15:00:00,61.78,61.79,61.28,61.41,121558.0,51.2872,51.2955,50.8722,50.9801,121558.0
2018-10-29 15:30:00,61.41,61.58,60.95,61.56,342581.0,50.9801,51.1212,50.5982,51.1046,342581.0
2018-10-30 09:30:00,61.87,62.39,61.53,62.37,121614.0,51.362,51.7936,51.0797,51.777,121614.0
2018-10-30 10:00:00,62.44,62.49,61.94,62.02,99637.0,51.8351,51.8767,51.4201,51.4865,99637.0
2018-10-30 10:30:00,62.02,62.03,61.35,61.39,124492.0,51.4865,51.4948,50.9303,50.9635,124492.0
2018-10-30 11:00:00,61.38,61.39,60.9,61.34,332920.0,50.9552,50.9635,50.5567,50.922,332920.0
2018-10-30 11:30:00,61.35,61.47,61.16,61.2,230615.0,50.9303,51.0299,50.7725,50.8057,230615.0
2018-10-30 12:00:00,61.22,61.25,61.06,61.16,132081.0,50.8224,50.8473,50.6895,50.7725,132081.0
2018-10-30 12:30:00,61.16,61.47,61.02,61.26,76749.0,50.7725,51.0299,50.6563,50.8556,76749.0
2018-10-30 13:00:00,61.26,61.54,61.24,61.35,74564.0,50.8556,51.088,50.839,50.9303,74564.0
2018-10-30 13:30:00,61.35,61.83,61.21,61.83,83637.0,50.9303,51.3287,50.8141,51.3287,83637.0
2018-10-30 14:00:00,61.84,61.88,61.47,61.52,73123.0,51.3371,51.3703,51.0299,51.0714,73123.0
2018-10-30 14:30:00,61.51,61.83,61.44,61.78,78066.0,51.0631,51.3287,51.005,51.2872,78066.0
2018-10-30 15:00:00,61.8,61.98,61.55,61.93,108183.0,51.3038,51.4533,51.0963,51.4118,108183.0
2018-10-30 15:30:00,61.93,62.16,61.83,62.09,265070.0,51.4118,51.6027,51.3287,51.5446,265070.0
2018-10-31 09:30:00,61.88,61.96,60.86,60.99,178283.0,51.3703,51.4367,50.5235,50.6314,178283.0
2018-10-31 10:00:00,61.05,61.05,60.13,60.17,149360.0,50.6812,50.6812,49.9175,49.9507,149360.0
2018-10-31 10:30:00,60.17,60.28,59.96,59.97,194342.0,49.9507,50.042,49.7764,49.7847,194342.0
2018-10-31 11:00:00,59.97,60.24,59.93,59.94,181638.0,49.7847,50.0088,49.7514,49.7597,181638.0
2018-10-31 11:30:00,59.93,60.04,59.6,59.6,144176.0,49.7514,49.8428,49.4775,49.4775,144176.0
2018-10-31 12:00:00,59.61,59.74,59.53,59.59,154527.0,49.4858,49.5937,49.4194,49.4692,154527.0
2018-10-31 12:30:00,59.6,60.44,59.54,60.31,218665.0,49.4775,50.1748,49.4277,50.0669,218665.0
2018-10-31 13:00:00,60.31,60.48,60.19,60.4,244933.0,50.0669,50.208,49.9673,50.1416,244933.0
2018-10-31 13:30:00,60.41,60.48,60.26,60.35,148508.0,50.1499,50.208,50.0254,50.1001,148508.0
2018-10-31 14:00:00,60.35,60.47,60.19,60.24,249127.0,50.1001,50.1997,49.9673,50.0088,249127.0
2018-10-31 14:30:00,60.25,60.53,60.17,60.5,261802.0,50.0171,50.2495,49.9507,50.2246,261802.0
2018-10-31 15:00:00,60.49,60.76,60.35,60.46,205153.0,50.2163,50.4405,50.1001,50.1914,205153.0
2018-10-31 15:30:00,60.44,60.45,59.86,59.93,486785.0,50.1748,50.1831,49.6933,49.7514,486785.0
2018-11-01 09:30:00,59.91,60.91,59.65,60.72,182531.0,49.7348,50.565,49.519,50.4073,182531.0
2018-11-01 10:00:00,60.71,61.51,60.55,61.44,224408.0,50.399,51.0631,50.2661,51.005,224408.0
2018-11-01 10:30:00,61.42,62.01,61.38,62.01,166443.0,50.9884,51.4782,50.9552,51.4782,166443.0
2018-11-01 11:00:00,62.01,62.42,61.84,62.39,164651.0,51.4782,51.8185,51.3371,51.7936,164651.0
2018-11-01 11:30:00,62.39,62.44,62.16,62.4,100015.0,51.7936,51.8351,51.6027,51.8019,100015.0
2018-11-01 12:00:00,62.4,62.44,62.15,62.2,250273.0,51.8019,51.8351,51.5944,51.6359,250273.0
2018-11-01 12:30:00,62.2,62.49,62.17,62.49,92664.0,51.6359,51.8767,51.611,51.8767,92664.0
2018-11-01 13:00:00,62.49,62.51,62.2,62.26,69410.0,51.8767,51.8933,51.6359,51.6857,69410.0
2018-11-01 13:30:00,62.25,62.27,62.01,62.13,74888.0,51.6774,51.694,51.4782,51.5778,74888.0
2018-11-01 14:00:00,62.13,62.14,61.81,61.83,83857.0,51.5778,51.5861,51.3121,51.3287,83857.0
2018-11-01 14:30:00,61.84,62.0,61.71,61.95,89677.0,51.3371,51.4699,51.2291,51.4284,89677.0
2018-11-01 15:00:00,61.94,62.03,61.78,62.02,115560.0,51.4201,51.4948,51.2872,51.4865,115560.0
2018-11-01 15:30:00,62.01,62.39,61.85,62.36,396793.0,51.4782,51.7936,51.3454,51.7687,396793.0
2018-11-02 09:30:00,62.43,62.52,61.9,62.4,96439.0,51.8268,51.9016,51.3869,51.8019,96439.0
2018-11-02 10:00:00,62.44,62.92,62.37,62.53,70323.0,51.8351,52.2336,51.777,51.9099,70323.0
2018-11-02 10:30:00,62.48,62.57,61.9,62.08,61561.0,51.8684,51.9431,51.3869,51.5363,61561.0
2018-11-02 11:00:00,62.08,62.18,61.59,61.65,53590.0,51.5363,51.6193,51.1295,51.1793,53590.0
2018-11-02 11:30:00,61.67,61.71,61.42,61.67,39029.0,51.1959,51.2291,50.9884,51.1959,39029.0
2018-11-02 12:00:00,61.7,61.95,61.63,61.75,57529.0,51.2208,51.4284,51.1627,51.2623,57529.0
2018-11-02 12:30:00,61.75,61.76,61.18,61.23,48177.0,51.2623,51.2706,50.7891,50.8307,48177.0
2018-11-02 13:00:00,61.23,61.46,61.18,61.33,42356.0,50.8307,51.0216,50.7891,50.9137,42356.0
2018-11-02 13:30:00,61.32,61.43,61.16,61.31,41137.0,50.9054,50.9967,50.7725,50.8971,41137.0
2018-11-02 14:00:00,61.31,61.72,61.12,61.7,67447.0,50.8971,51.2374,50.7393,51.2208,67447.0
2018-11-02 14:30:00,61.64,61.64,61.34,61.34,53245.0,51.171,51.171,50.922,50.922,53245.0
2018-11-02 15:00:00,61.36,61.5,61.26,61.38,79212.0,50.9386,51.0548,50.8556,50.9552,79212.0
2018-11-02 15:30:00,61.37,61.56,61.3,61.55,380555.0,50.9469,51.1046,50.8888,51.0963,380555.0
2018-11-05 09:30:00,61.74,62.85,61.57,62.39,98049.0,51.254,52.1755,51.1129,51.7936,98049.0
2018-11-05 10:00:00,62.34,62.47,62.19,62.35,108181.0,51.7521,51.8601,51.6276,51.7604,108181.0
2018-11-05 10:30:00,62.38,62.49,62.13,62.17,108461.0,51.7853,51.8767,51.5778,51.611,108461.0
2018-11-05 11:00:00,62.16,62.31,62.01,62.24,80031.0,51.6027,51.7272,51.4782,51.6691,80031.0
2018-11-05 11:30:00,62.21,62.36,62.12,62.36,79948.0,51.6442,51.7687,51.5695,51.7687,79948.0
2018-11-05 12:00:00,62.38,62.57,62.3,62.42,55444.0,51.7853,51.9431,51.7189,51.8185,55444.0
2018-11-05 12:30:00,62.43,62.45,62.21,62.3,46795.0,51.8268,51.8434,51.6442,51.7189,46795.0
2018-11-05 13:00:00,62.31,62.34,62.13,62.14,29175.0,51.7272,51.7521,51.5778,51.5861,29175.0
2018-11-05 13:30:00,62.13,62.27,62.13,62.22,25893.0,51.5778,51.694,51.5778,51.6525,25893.0
2018-11-05 14:00:00,62.21,62.43,62.1,62.43,105166.0,51.6442,51.8268,51.5529,51.8268,105166.0
2018-11-05 14:30:00,62.43,62.43,62.29,62.34,54133.0,51.8268,51.8268,51.7106,51.7521,54133.0
2018-11-05 15:00:00,62.35,62.35,62.05,62.1,69610.0,51.7604,51.7604,51.5114,51.5529,69610.0
2018-11-05 15:30:00,62.1,62.2,61.99,62.05,260448.0,51.5529,51.6359,51.4616,51.5114,260448.0
2018-11-06 09:30:00,61.79,62.08,61.72,62.04,107057.0,51.2955,51.5363,51.2374,51.5031,107057.0
2018-11-06 10:00:00,62.11,62.72,62.08,62.49,84906.0,51.5612,52.0676,51.5363,51.8767,84906.0
2018-11-06 10:30:00,62.5,62.84,62.49,62.84,136099.0,51.885,52.1672,51.8767,52.1672,136099.0
2018-11-06 11:00:00,62.85,62.93,62.55,62.65,61691.0,52.1755,52.2419,51.9265,52.0095,61691.0
2018-11-06 11:30:00,62.63,62.69,62.55,62.62,37359.0,51.9929,52.0427,51.9265,51.9846,37359.0
2018-11-06 12:00:00,62.61,62.69,62.54,62.68,46797.0,51.9763,52.0427,51.9182,52.0344,46797.0
2018-11-06 12:30:00,62.68,62.77,62.52,62.53,109423.0,52.0344,52.1091,51.9016,51.9099,109423.0
2018-11-06 13:00:00,62.54,62.55,62.19,62.21,81549.0,51.9182,51.9265,51.6276,51.6442,81549.0
2018-11-06 13:30:00,62.2,62.24,62.14,62.2,89776.0,51.6359,51.6691,51.5861,51.6359,89776.0
2018-11-06 14:00:00,62.21,62.21,61.95,62.0,152759.0,51.6442,51.6442,51.4284,51.4699,152759.0
2018-11-06 14:30:00,61.99,62.15,61.96,62.04,139651.0,51.4616,51.5944,51.4367,51.5031,139651.0
2018-11-06 15:00:00,62.04,62.08,61.91,61.98,280384.0,51.5031,51.5363,51.3952,51.4533,280384.0
2018-11-06 15:30:00,61.99,62.06,61.64,62.02,710578.0,51.4616,51.5197,51.171,51.4865,710578.0
2018-11-07 09:30:00,62.48,62.48,61.9,61.95,171988.0,51.8684,51.8684,51.3869,51.4284,171988.0
2018-11-07 10:00:00,62.0,62.01,61.43,61.85,80645.0,51.4699,51.4782,50.9967,51.3454,80645.0
2018-11-07 10:30:00,61.87,62.17,61.87,62.04,102052.0,51.362,51.611,51.362,51.5031,102052.0
2018-11-07 11:00:00,62.04,62.2,61.95,61.97,267525.0,51.5031,51.6359,51.4284,51.445,267525.0
2018-11-07 11:30:00,61.99,62.04,61.81,61.93,165374.0,51.4616,51.5031,51.3121,51.4118,165374.0
2018-11-07 12:00:00,61.94,61.96,61.8,61.84,82569.0,51.4201,51.4367,51.3038,51.3371,82569.0
2018-11-07 12:30:00,61.84,61.86,61.73,61.79,72604.0,51.3371,51.3537,51.2457,51.2955,72604.0
2018-11-07 13:00:00,61.78,61.83,61.68,61.77,92088.0,51.2872,51.3287,51.2042,51.2789,92088.0
2018-11-07 13:30:00,61.78,61.86,61.72,61.75,123159.0,51.2872,51.3537,51.2374,51.2623,123159.0
2018-11-07 14:00:00,61.75,61.91,61.74,61.86,113391.0,51.2623,51.3952,51.254,51.3537,113391.0
2018-11-07 14:30:00,61.86,61.97,61.83,61.9,87175.0,51.3537,51.445,51.3287,51.3869,87175.0
2018-11-07 15:00:00,61.91,62.03,61.8,62.02,111233.0,51.3952,51.4948,51.3038,51.4865,111233.0
2018-11-07 15:30:00,62.02,62.05,61.93,62.02,457042.0,51.4865,51.5114,51.4118,51.4865,457042.0
2018-11-08 09:30:00,61.75,61.92,61.45,61.71,187433.0,51.2623,51.4035,51.0133,51.2291,187433.0
2018-11-08 10:00:00,61.69,61.73,61.38,61.4,213895.0,51.2125,51.2457,50.9552,50.9718,213895.0
2018-11-08 10:30:00,61.4,61.67,61.39,61.6,284376.0,50.9718,51.1959,50.9635,51.1378,284376.0
2018-11-08 11:00:00,61.61,61.97,61.54,61.92,469427.0,51.1461,51.445,51.088,51.4035,469427.0
2018-11-08 11:30:00,61.92,62.01,61.79,61.82,142349.0,51.4035,51.4782,51.2955,51.3204,142349.0
2018-11-08 12:00:00,61.82,61.87,61.78,61.79,65534.0,51.3204,51.362,51.2872,51.2955,65534.0
2018-11-08 12:30:00,61.79,61.82,61.75,61.79,55414.0,51.2955,51.3204,51.2623,51.2955,55414.0
2018-11-08 13:00:00,61.78,61.84,61.74,61.74,56577.0,51.2872,51.3371,51.254,51.254,56577.0
2018-11-08 13:30:00,61.73,61.75,61.6,61.67,54842.0,51.2457,51.2623,51.1378,51.1959,54842.0
2018-11-08 14:00:00,61.67,61.71,61.45,61.47,100395.0,51.1959,51.2291,51.0133,51.0299,100395.0
2018-11-08 14:30:00,61.46,61.6,61.4,61.54,159172.0,51.0216,51.1378,50.9718,51.088,159172.0
2018-11-08 15:00:00,61.54,61.59,61.44,61.51,248380.0,51.088,51.1295,51.005,51.0631,248380.0
2018-11-08 15:30:00,61.51,61.54,61.43,61.5,433833.0,51.0631,51.088,50.9967,51.0548,433833.0
2018-11-09 09:30:00,61.81,62.09,61.49,61.87,340804.0,51.3121,51.5446,51.0465,51.362,340804.0
2018-11-09 10:00:00,61.87,61.9,61.62,61.82,331216.0,51.362,51.3869,51.1544,51.3204,331216.0
2018-11-09 10:30:00,61.82,61.98,61.74,61.87,252716.0,51.3204,51.4533,51.254,51.362,252716.0
2018-11-09 11:00:00,61.87,62.24,61.78,62.03,319705.0,51.362,51.6691,51.2872,51.4948,319705.0
2018-11-09 11:30:00,62.02,62.07,61.78,61.79,116236.0,51.4865,51.528,51.2872,51.2955,116236.0
2018-11-09 12:00:00,61.81,61.91,61.69,61.73,81724.0,51.3121,51.3952,51.2125,51.2457,81724.0
2018-11-09 12:30:00,61.73,61.81,61.72,61.79,70279.0,51.2457,51.3121,51.2374,51.2955,70279.0
2018-11-09 13:00:00,61.78,61.85,61.65,61.68,80240.0,51.2872,51.3454,51.1793,51.2042,80240.0
2018-11-09 13:30:00,61.69,61.69,61.45,61.45,217224.0,51.2125,51.2125,51.0133,51.0133,217224.0
2018-11-09 14:00:00,61.46,61.51,61.34,61.43,180952.0,51.0216,51.0631,50.922,50.9967,180952.0
2018-11-09 14:30:00,61.43,61.68,61.43,61.67,262124.0,50.9967,51.2042,50.9967,51.1959,262124.0
2018-11-09 15:00:00,61.67,61.7,61.55,61.68,412806.0,51.1959,51.2208,51.0963,51.2042,412806.0
2018-11-09 15:30:00,61.68,62.23,61.62,62.09,671243.0,51.2042,51.6608,51.1544,51.5446,671243.0
2018-11-12 09:30:00,61.86,63.35,61.79,62.78,279709.0,51.3537,52.5906,51.2955,52.1174,279709.0
2018-11-12 10:00:00,62.76,62.81,62.49,62.73,156170.0,52.1008,52.1423,51.8767,52.0759,156170.0
2018-11-12 10:30:00,62.73,62.74,61.87,62.01,237013.0,52.0759,52.0842,51.362,51.4782,237013.0
2018-11-12 11:00:00,62.02,62.22,61.86,61.89,123724.0,51.4865,51.6525,51.3537,51.3786,123724.0
2018-11-12 11:30:00,61.9,61.98,61.68,61.73,122781.0,51.3869,51.4533,51.2042,51.2457,122781.0
2018-11-12 12:00:00,61.74,61.99,61.64,61.88,99567.0,51.254,51.4616,51.171,51.3703,99567.0
2018-11-12 12:30:00,61.89,62.01,61.76,61.91,57510.0,51.3786,51.4782,51.2706,51.3952,57510.0
2018-11-12 13:00:00,61.92,62.22,61.92,62.11,111334.0,51.4035,51.6525,51.4035,51.5612,111334.0
2018-11-12 13:30:00,62.11,62.48,62.07,62.27,123182.0,51.5612,51.8684,51.528,51.694,123182.0
2018-11-12 14:00:00,62.27,62.38,62.08,62.14,90982.0,51.694,51.7853,51.5363,51.5861,90982.0
2018-11-12 14:30:00,62.14,62.21,62.01,62.03,80139.0,51.5861,51.6442,51.4782,51.4948,80139.0
2018-11-12 15:00:00,62.04,62.12,61.87,62.08,152990.0,51.5031,51.5695,51.362,51.5363,152990.0
2018-11-12 15:30:00,62.08,62.1,61.46,61.51,675457.0,51.5363,51.5529,51.0216,51.0631,675457.0
2018-11-13 09:30:00,59.05,59.99,57.01,57.68,1395906.0,49.0209,49.8013,47.3274,47.8836,1395906.0
2018-11-13 10:00:00,57.68,58.48,57.45,57.68,701837.0,47.8836,48.5477,47.6927,47.8836,701837.0
2018-11-13 10:30:00,57.68,58.09,57.33,57.68,784819.0,47.8836,48.224,47.593,47.8836,784819.0
2018-11-13 11:00:00,57.68,57.99,57.35,57.79,547583.0,47.8836,48.1409,47.6096,47.9749,547583.0
2018-11-13 11:30:00,57.78,58.35,57.75,58.35,293609.0,47.9666,48.4398,47.9417,48.4398,293609.0
2018-11-13 12:00:00,58.34,58.34,57.78,58.0,232068.0,48.4315,48.4315,47.9666,48.1492,232068.0
2018-11-13 12:30:00,57.98,58.06,57.58,57.68,227337.0,48.1326,48.199,47.8006,47.8836,227337.0
2018-11-13 13:00:00,57.69,57.97,57.51,57.95,223310.0,47.8919,48.1243,47.7425,48.1077,223310.0
2018-11-13 13:30:00,57.96,58.68,57.9,58.41,230702.0,48.116,48.7137,48.0662,48.4896,230702.0
2018-11-13 14:00:00,58.41,58.48,58.03,58.27,241459.0,48.4896,48.5477,48.1741,48.3734,241459.0
2018-11-13 14:30:00,58.28,58.29,57.85,58.07,298527.0,48.3817,48.39,48.0247,48.2074,298527.0
2018-11-13 15:00:00,58.06,58.14,57.86,57.99,288021.0,48.199,48.2655,48.033,48.1409,288021.0
2018-11-13 15:30:00,57.98,58.33,57.76,58.16,834234.0,48.1326,48.4232,47.95,48.2821,834234.0
2018-11-14 09:30:00,58.29,59.83,58.29,59.8,363972.0,48.39,49.6684,48.39,49.6435,363972.0
2018-11-14 10:00:00,59.8,59.96,59.14,59.16,328055.0,49.6435,49.7764,49.0956,49.1122,328055.0
2018-11-14 10:30:00,59.13,59.23,58.22,58.22,235917.0,49.0873,49.1703,48.3319,48.3319,235917.0
2018-11-14 11:00:00,58.23,58.4,58.13,58.22,326201.0,48.3402,48.4813,48.2572,48.3319,326201.0
2018-11-14 11:30:00,58.22,58.61,58.01,58.57,322405.0,48.3319,48.6556,48.1575,48.6224,322405.0
2018-11-14 12:00:00,58.58,58.86,58.56,58.75,173752.0,48.6307,48.8632,48.6141,48.7719,173752.0
2018-11-14 12:30:00,58.75,58.78,58.03,58.14,234772.0,48.7719,48.7968,48.1741,48.2655,234772.0
2018-11-14 13:00:00,58.11,58.33,58.11,58.25,128618.0,48.2406,48.4232,48.2406,48.3568,128618.0
2018-11-14 13:30:00,58.25,58.28,57.9,58.01,108846.0,48.3568,48.3817,48.0662,48.1575,108846.0
2018-11-14 14:00:00,57.99,58.65,57.75,58.65,234763.0,48.1409,48.6888,47.9417,48.6888,234763.0
2018-11-14 14:30:00,58.63,58.79,58.49,58.72,201046.0,48.6722,48.8051,48.556,48.747,201046.0
2018-11-14 15:00:00,58.72,59.03,58.7,59.03,275119.0,48.747,49.0043,48.7304,49.0043,275119.0
2018-11-14 15:30:00,59.02,59.11,58.58,58.76,635815.0,48.996,49.0707,48.6307,48.7802,635815.0
2018-11-15 09:30:00,58.4,58.71,57.77,57.87,143655.0,48.4813,48.7387,47.9583,48.0413,143655.0
2018-11-15 10:00:00,57.88,58.29,57.87,58.17,162782.0,48.0496,48.39,48.0413,48.2904,162782.0
2018-11-15 10:30:00,58.14,58.22,57.9,58.15,149643.0,48.2655,48.3319,48.0662,48.2738,149643.0
2018-11-15 11:00:00,58.16,58.55,58.14,58.52,177778.0,48.2821,48.6058,48.2655,48.5809,177778.0
2018-11-15 11:30:00,58.53,58.92,58.43,58.92,109070.0,48.5892,48.913,48.5062,48.913,109070.0
2018-11-15 12:00:00,58.92,59.21,58.88,59.08,120013.0,48.913,49.1537,48.8798,49.0458,120013.0
2018-11-15 12:30:00,59.07,59.22,58.95,58.97,114756.0,49.0375,49.162,48.9379,48.9545,114756.0
2018-11-15 13:00:00,58.98,59.16,58.77,59.07,156071.0,48.9628,49.1122,48.7885,49.0375,156071.0
2018-11-15 13:30:00,59.09,59.16,58.92,59.02,130198.0,49.0541,49.1122,48.913,48.996,130198.0
2018-11-15 14:00:00,59.02,59.14,58.93,59.12,137804.0,48.996,49.0956,48.9213,49.079,137804.0
2018-11-15 14:30:00,59.11,59.31,59.0,59.01,118426.0,49.0707,49.2367,48.9794,48.9877,118426.0
2018-11-15 15:00:00,59.01,59.09,58.8,58.82,199840.0,48.9877,49.0541,48.8134,48.83,199840.0
2018-11-15 15:30:00,58.8,59.07,58.79,59.05,324297.0,48.8134,49.0375,48.8051,49.0209,324297.0
2018-11-16 09:30:00,59.08,59.27,58.69,58.83,170460.0,49.0458,49.2035,48.722,48.8383,170460.0
2018-11-16 10:00:00,58.83,59.3,58.78,59.3,149802.0,48.8383,49.2284,48.7968,49.2284,149802.0
2018-11-16 10:30:00,59.3,59.7,59.28,59.62,106490.0,49.2284,49.5605,49.2118,49.4941,106490.0
2018-11-16 11:00:00,59.62,59.66,59.4,59.52,126916.0,49.4941,49.5273,49.3115,49.4111,126916.0
2018-11-16 11:30:00,59.52,60.18,59.52,60.18,183356.0,49.4111,49.959,49.4111,49.959,183356.0
2018-11-16 12:00:00,60.18,60.38,59.89,59.93,132674.0,49.959,50.125,49.7182,49.7514,132674.0
2018-11-16 12:30:00,59.92,60.29,59.89,60.11,85855.0,49.7431,50.0503,49.7182,49.9009,85855.0
2018-11-16 13:00:00,60.11,60.12,59.91,59.95,70961.0,49.9009,49.9092,49.7348,49.7681,70961.0
2018-11-16 13:30:00,59.97,60.04,59.75,59.94,86085.0,49.7847,49.8428,49.602,49.7597,86085.0
2018-11-16 14:00:00,59.95,60.01,59.8,59.91,69725.0,49.7681,49.8179,49.6435,49.7348,69725.0
2018-11-16 14:30:00,59.91,60.06,59.88,60.04,66451.0,49.7348,49.8594,49.7099,49.8428,66451.0
2018-11-16 15:00:00,60.02,60.26,59.98,60.15,137830.0,49.8262,50.0254,49.793,49.9341,137830.0
2018-11-16 15:30:00,60.15,60.3,60.1,60.23,397726.0,49.9341,50.0586,49.8926,50.0005,397726.0
2018-11-19 09:30:00,60.23,60.37,59.52,60.37,168208.0,50.0005,50.1167,49.4111,50.1167,168208.0
2018-11-19 10:00:00,60.38,60.49,60.22,60.42,176285.0,50.125,50.2163,49.9922,50.1582,176285.0
2018-11-19 10:30:00,60.41,60.45,60.04,60.07,160557.0,50.1499,50.1831,49.8428,49.8677,160557.0
2018-11-19 11:00:00,60.07,60.14,59.67,59.68,94791.0,49.8677,49.9258,49.5356,49.5439,94791.0
2018-11-19 11:30:00,59.66,59.77,59.24,59.26,112665.0,49.5273,49.6186,49.1786,49.1952,112665.0
2018-11-19 12:00:00,59.27,59.64,59.21,59.6,96547.0,49.2035,49.5107,49.1537,49.4775,96547.0
2018-11-19 12:30:00,59.6,59.86,59.52,59.82,116612.0,49.4775,49.6933,49.4111,49.6601,116612.0
2018-11-19 13:00:00,59.81,59.88,59.58,59.62,91211.0,49.6518,49.7099,49.4609,49.4941,91211.0
2018-11-19 13:30:00,59.61,59.75,59.55,59.56,65975.0,49.4858,49.602,49.436,49.4443,65975.0
2018-11-19 14:00:00,59.55,59.63,59.41,59.59,111190.0,49.436,49.5024,49.3198,49.4692,111190.0
2018-11-19 14:30:00,59.58,59.73,59.5,59.67,94114.0,49.4609,49.5854,49.3945,49.5356,94114.0
2018-11-19 15:00:00,59.66,59.71,59.5,59.59,145746.0,49.5273,49.5688,49.3945,49.4692,145746.0
2018-11-19 15:30:00,59.61,59.61,59.29,59.44,409391.0,49.4858,49.4858,49.2201,49.3447,409391.0
2018-11-20 09:30:00,59.46,60.38,59.27,59.58,161456.0,49.3613,50.125,49.2035,49.4609,161456.0
2018-11-20 10:00:00,59.53,60.05,59.29,59.81,143117.0,49.4194,49.8511,49.2201,49.6518,143117.0
2018-11-20 10:30:00,59.81,59.94,59.36,59.72,107432.0,49.6518,49.7597,49.2783,49.5771,107432.0
2018-11-20 11:00:00,59.72,59.88,59.53,59.79,130094.0,49.5771,49.7099,49.4194,49.6352,130094.0
2018-11-20 11:30:00,59.8,59.98,59.64,59.69,77457.0,49.6435,49.793,49.5107,49.5522,77457.0
2018-11-20 12:00:00,59.71,59.8,59.32,59.41,63250.0,49.5688,49.6435,49.245,49.3198,63250.0
2018-11-20 12:30:00,59.4,59.5,59.23,59.24,63676.0,49.3115,49.3945,49.1703,49.1786,63676.0
2018-11-20 13:00:00,59.24,59.3,59.03,59.09,54580.0,49.1786,49.2284,49.0043,49.0541,54580.0
2018-11-20 13:30:00,59.09,59.27,59.03,59.19,114373.0,49.0541,49.2035,49.0043,49.1371,114373.0
2018-11-20 14:00:00,59.18,59.33,59.04,59.06,79241.0,49.1288,49.2534,49.0126,49.0292,79241.0
2018-11-20 14:30:00,59.06,59.23,59.01,59.06,67135.0,49.0292,49.1703,48.9877,49.0292,67135.0
2018-11-20 15:00:00,59.07,59.24,58.95,59.2,86737.0,49.0375,49.1786,48.9379,49.1454,86737.0
2018-11-20 15:30:00,59.21,59.26,58.71,58.81,468266.0,49.1537,49.1952,48.7387,48.8217,468266.0
2018-11-21 09:30:00,58.9,59.4,58.6,59.19,93995.0,48.8964,49.3115,48.6473,49.1371,93995.0
2018-11-21 10:00:00,59.19,59.4,58.96,59.07,116840.0,49.1371,49.3115,48.9462,49.0375,116840.0
2018-11-21 10:30:00,59.08,59.1,58.81,58.94,139736.0,49.0458,49.0624,48.8217,48.9296,139736.0
2018-11-21 11:00:00,58.94,58.95,58.7,58.91,168173.0,48.9296,48.9379,48.7304,48.9047,168173.0
2018-11-21 11:30:00,58.92,58.99,58.79,58.86,67731.0,48.913,48.9711,48.8051,48.8632,67731.0
2018-11-21 12:00:00,58.85,58.9,58.78,58.84,50101.0,48.8549,48.8964,48.7968,48.8466,50101.0
2018-11-21 12:30:00,58.85,58.94,58.77,58.91,31432.0,48.8549,48.9296,48.7885,48.9047,31432.0
2018-11-21 13:00:00,58.91,58.92,58.65,58.78,47577.0,48.9047,48.913,48.6888,48.7968,47577.0
2018-11-21 13:30:00,58.79,58.94,58.78,58.91,68938.0,48.8051,48.9296,48.7968,48.9047,68938.0
2018-11-21 14:00:00,58.92,58.96,58.8,58.96,38806.0,48.913,48.9462,48.8134,48.9462,38806.0
2018-11-21 14:30:00,58.96,58.99,58.88,58.92,55000.0,48.9462,48.9711,48.8798,48.913,55000.0
2018-11-21 15:00:00,58.94,59.01,58.85,58.85,64079.0,48.9296,48.9877,48.8549,48.8549,64079.0
2018-11-21 15:30:00,58.84,58.94,58.76,58.91,212929.0,48.8466,48.9296,48.7802,48.9047,212929.0
2018-11-23 09:30:00,58.72,59.17,58.53,58.77,43656.0,48.747,49.1205,48.5892,48.7885,43656.0
2018-11-23 10:00:00,58.8,58.8,58.43,58.65,35181.0,48.8134,48.8134,48.5062,48.6888,35181.0
2018-11-23 10:30:00,58.63,59.03,58.6,58.89,60064.0,48.6722,49.0043,48.6473,48.8881,60064.0
2018-11-23 11:00:00,58.89,59.05,58.88,58.96,51502.0,48.8881,49.0209,48.8798,48.9462,51502.0
2018-11-23 11:30:00,58.98,59.05,58.79,58.81,48466.0,48.9628,49.0209,48.8051,48.8217,48466.0
2018-11-23 12:00:00,58.8,59.04,58.75,59.03,37088.0,48.8134,49.0126,48.7719,49.0043,37088.0
2018-11-23 12:30:00,59.02,59.14,58.82,58.87,114831.0,48.996,49.0956,48.83,48.8715,114831.0
2018-11-26 09:30:00,59.2,59.5,58.95,59.34,104589.0,49.1454,49.3945,48.9379,49.2617,104589.0
2018-11-26 10:00:00,59.37,59.4,58.98,59.07,77200.0,49.2866,49.3115,48.9628,49.0375,77200.0
2018-11-26 10:30:00,59.08,59.1,58.87,58.98,50975.0,49.0458,49.0624,48.8715,48.9628,50975.0
2018-11-26 11:00:00,59.0,59.12,58.88,59.05,59587.0,48.9794,49.079,48.8798,49.0209,59587.0
2018-11-26 11:30:00,59.05,59.12,58.91,59.08,31290.0,49.0209,49.079,48.9047,49.0458,31290.0
2018-11-26 12:00:00,59.12,59.24,59.07,59.24,44595.0,49.079,49.1786,49.0375,49.1786,44595.0
2018-11-26 12:30:00,59.23,59.24,59.0,59.02,32954.0,49.1703,49.1786,48.9794,48.996,32954.0
2018-11-26 13:00:00,59.03,59.22,58.97,59.15,33315.0,49.0043,49.162,48.9545,49.1039,33315.0
2018-11-26 13:30:00,59.15,59.22,59.13,59.19,34398.0,49.1039,49.162,49.0873,49.1371,34398.0
2018-11-26 14:00:00,59.18,59.38,59.16,59.32,40525.0,49.1288,49.2949,49.1122,49.245,40525.0
2018-11-26 14:30:00,59.32,59.38,59.13,59.29,44009.0,49.245,49.2949,49.0873,49.2201,44009.0
2018-11-26 15:00:00,59.29,59.33,59.21,59.31,53436.0,49.2201,49.2534,49.1537,49.2367,53436.0
2018-11-26 15:30:00,59.3,59.46,59.29,59.46,206154.0,49.2284,49.3613,49.2201,49.3613,206154.0
2018-11-27 09:30:00,59.26,59.31,58.66,59.11,107489.0,49.1952,49.2367,48.6971,49.0707,107489.0
2018-11-27 10:00:00,59.11,59.15,58.83,59.01,59804.0,49.0707,49.1039,48.8383,48.9877,59804.0
2018-11-27 10:30:00,58.99,59.27,58.99,59.13,52965.0,48.9711,49.2035,48.9711,49.0873,52965.0
2018-11-27 11:00:00,59.14,59.19,58.94,59.02,54559.0,49.0956,49.1371,48.9296,48.996,54559.0
2018-11-27 11:30:00,59.01,59.21,58.98,59.12,50807.0,48.9877,49.1537,48.9628,49.079,50807.0
2018-11-27 12:00:00,59.11,59.16,58.75,58.77,55439.0,49.0707,49.1122,48.7719,48.7885,55439.0
2018-11-27 12:30:00,58.76,58.88,58.66,58.77,65486.0,48.7802,48.8798,48.6971,48.7885,65486.0
2018-11-27 13:00:00,58.77,58.84,58.62,58.69,70823.0,48.7885,48.8466,48.6639,48.722,70823.0
2018-11-27 13:30:00,58.69,58.81,58.6,58.69,75991.0,48.722,48.8217,48.6473,48.722,75991.0
2018-11-27 14:00:00,58.71,58.84,58.56,58.59,84324.0,48.7387,48.8466,48.6141,48.639,84324.0
2018-11-27 14:30:00,58.59,58.65,58.25,58.26,135329.0,48.639,48.6888,48.3568,48.3651,135329.0
2018-11-27 15:00:00,58.26,58.46,58.12,58.37,165390.0,48.3651,48.5311,48.2489,48.4564,165390.0
2018-11-27 15:30:00,58.38,58.5,58.22,58.34,496080.0,48.4647,48.5643,48.3319,48.4315,496080.0
2018-11-28 09:30:00,58.14,58.36,57.85,58.07,143484.0,48.2655,48.4481,48.0247,48.2074,143484.0
2018-11-28 10:00:00,58.03,58.12,57.78,57.78,124464.0,48.1741,48.2489,47.9666,47.9666,124464.0
2018-11-28 10:30:00,57.79,57.79,57.55,57.69,167007.0,47.9749,47.9749,47.7757,47.8919,167007.0
2018-11-28 11:00:00,57.69,57.9,57.55,57.79,327648.0,47.8919,48.0662,47.7757,47.9749,327648.0
2018-11-28 11:30:00,57.78,57.8,57.62,57.67,103342.0,47.9666,47.9832,47.8338,47.8753,103342.0
2018-11-28 12:00:00,57.68,58.14,57.67,57.75,615130.0,47.8836,48.2655,47.8753,47.9417,615130.0
2018-11-28 12:30:00,57.75,57.77,57.23,57.24,236961.0,47.9417,47.9583,47.51,47.5183,236961.0
2018-11-28 13:00:00,57.24,57.26,56.98,57.0,293219.0,47.5183,47.5349,47.3025,47.3191,293219.0
2018-11-28 13:30:00,57.0,57.11,56.86,56.91,236385.0,47.3191,47.4104,47.2029,47.2444,236385.0
2018-11-28 14:00:00,56.9,57.12,56.85,57.0,144081.0,47.2361,47.4187,47.1946,47.3191,144081.0
2018-11-28 14:30:00,57.0,57.0,56.74,56.77,187660.0,47.3191,47.3191,47.1032,47.1281,187660.0
2018-11-28 15:00:00,56.77,57.06,56.71,57.05,230679.0,47.1281,47.3689,47.0783,47.3606,230679.0
2018-11-28 15:30:00,57.05,57.05,56.95,56.99,748501.0,47.3606,47.3606,47.2776,47.3108,748501.0
2018-11-29 09:30:00,56.82,57.26,56.82,57.04,216667.0,47.4761,47.8438,47.4761,47.6599,216667.0
2018-11-29 10:00:00,57.03,57.28,56.67,56.67,168903.0,47.6516,47.8605,47.3508,47.3508,168903.0
2018-11-29 10:30:00,56.67,57.12,56.36,56.45,306307.0,47.3508,47.7268,47.0918,47.167,306307.0
2018-11-29 11:00:00,56.45,56.93,56.37,56.91,224414.0,47.167,47.568,47.1001,47.5513,224414.0
2018-11-29 11:30:00,56.91,57.16,56.75,57.16,121102.0,47.5513,47.7602,47.4176,47.7602,121102.0
2018-11-29 12:00:00,57.15,57.18,56.94,57.13,102244.0,47.7518,47.7769,47.5764,47.7351,102244.0
2018-11-29 12:30:00,57.13,57.5,57.09,57.46,364041.0,47.7351,48.0443,47.7017,48.0109,364041.0
2018-11-29 13:00:00,57.46,57.71,57.38,57.6,332721.0,48.0109,48.2197,47.944,48.1278,332721.0
2018-11-29 13:30:00,57.62,57.64,57.34,57.56,172098.0,48.1445,48.1613,47.9106,48.0944,172098.0
2018-11-29 14:00:00,57.56,57.63,57.41,57.45,274611.0,48.0944,48.1529,47.9691,48.0025,274611.0
2018-11-29 14:30:00,57.44,57.64,57.43,57.57,131159.0,47.9941,48.1613,47.9858,48.1028,131159.0
2018-11-29 15:00:00,57.57,57.62,57.52,57.62,156985.0,48.1028,48.1445,48.061,48.1445,156985.0
2018-11-29 15:30:00,57.61,57.73,57.55,57.73,620794.0,48.1362,48.2365,48.0861,48.2365,620794.0
2018-11-30 09:30:00,57.85,58.73,57.79,58.68,182428.0,48.3367,49.072,48.2866,49.0302,182428.0
2018-11-30 10:00:00,58.68,58.8,58.53,58.55,128905.0,49.0302,49.1305,48.9049,48.9216,128905.0
2018-11-30 10:30:00,58.54,58.73,58.47,58.59,90577.0,48.9133,49.072,48.8548,48.955,90577.0
2018-11-30 11:00:00,58.59,58.64,58.38,58.39,111637.0,48.955,48.9968,48.7796,48.7879,111637.0
2018-11-30 11:30:00,58.38,58.45,58.23,58.42,95133.0,48.7796,48.8381,48.6542,48.813,95133.0
2018-11-30 12:00:00,58.42,58.43,58.25,58.34,63057.0,48.813,48.8213,48.6709,48.7461,63057.0
2018-11-30 12:30:00,58.33,58.52,58.29,58.5,125274.0,48.7378,48.8965,48.7044,48.8798,125274.0
2018-11-30 13:00:00,58.5,58.79,58.49,58.79,89876.0,48.8798,49.1221,48.8715,49.1221,89876.0
2018-11-30 13:30:00,58.79,58.91,58.71,58.78,106784.0,49.1221,49.2224,49.0553,49.1138,106784.0
2018-11-30 14:00:00,58.79,58.81,58.58,58.69,94446.0,49.1221,49.1389,48.9467,49.0386,94446.0
2018-11-30 14:30:00,58.68,58.71,58.49,58.58,151292.0,49.0302,49.0553,48.8715,48.9467,151292.0
2018-11-30 15:00:00,58.6,58.76,58.55,58.66,100031.0,48.9634,49.0971,48.9216,49.0135,100031.0
2018-11-30 15:30:00,58.67,58.97,58.64,58.95,467883.0,49.0219,49.2725,48.9968,49.2558,467883.0
2018-12-03 09:30:00,58.7,59.73,58.7,59.68,235852.0,49.0469,49.9076,49.0469,49.8658,235852.0
2018-12-03 10:00:00,59.7,60.13,59.51,60.06,191856.0,49.8825,50.2418,49.7237,50.1833,191856.0
2018-12-03 10:30:00,60.06,60.15,59.72,59.77,153898.0,50.1833,50.2585,49.8992,49.941,153898.0
2018-12-03 11:00:00,59.76,60.03,59.68,59.78,131496.0,49.9326,50.1582,49.8658,49.9493,131496.0
2018-12-03 11:30:00,59.78,59.8,59.48,59.67,90214.0,49.9493,49.9661,49.6987,49.8574,90214.0
2018-12-03 12:00:00,59.66,59.82,59.65,59.78,59613.0,49.8491,49.9828,49.8407,49.9493,59613.0
2018-12-03 12:30:00,59.79,59.89,59.71,59.81,129376.0,49.9577,50.0413,49.8909,49.9744,129376.0
2018-12-03 13:00:00,59.82,59.94,59.82,59.93,57954.0,49.9828,50.083,49.9828,50.0747,57954.0
2018-12-03 13:30:00,59.92,59.92,59.79,59.89,68059.0,50.0663,50.0663,49.9577,50.0413,68059.0
2018-12-03 14:00:00,59.89,59.94,59.74,59.94,85752.0,50.0413,50.083,49.9159,50.083,85752.0
2018-12-03 14:30:00,59.93,60.05,59.92,59.99,133365.0,50.0747,50.1749,50.0663,50.1248,133365.0
2018-12-03 15:00:00,59.99,60.23,59.94,60.23,178203.0,50.1248,50.3253,50.083,50.3253,178203.0
2018-12-03 15:30:00,60.22,60.34,60.11,60.25,405375.0,50.317,50.4173,50.2251,50.3421,405375.0
2018-12-04 09:30:00,60.08,60.4,59.3,59.39,179963.0,50.2,50.4674,49.5483,49.6235,179963.0
2018-12-04 10:00:00,59.35,59.37,58.68,58.79,110526.0,49.5901,49.6068,49.0302,49.1221,110526.0
2018-12-04 10:30:00,58.79,58.96,58.45,58.45,150868.0,49.1221,49.2642,48.8381,48.8381,150868.0
2018-12-04 11:00:00,58.46,58.63,58.34,58.57,106607.0,48.8464,48.9885,48.7461,48.9383,106607.0
2018-12-04 11:30:00,58.58,58.69,58.46,58.48,76856.0,48.9467,49.0386,48.8464,48.8631,76856.0
2018-12-04 12:00:00,58.48,58.49,57.94,57.96,95663.0,48.8631,48.8715,48.4119,48.4286,95663.0
2018-12-04 12:30:00,57.94,58.19,57.81,58.09,125393.0,48.4119,48.6208,48.3033,48.5373,125393.0
2018-12-04 13:00:00,58.08,58.17,57.98,58.07,106195.0,48.5289,48.6041,48.4453,48.5205,106195.0
2018-12-04 13:30:00,58.07,58.64,58.04,58.58,131976.0,48.5205,48.9968,48.4955,48.9467,131976.0
2018-12-04 14:00:00,58.58,58.61,58.41,58.6,94097.0,48.9467,48.9717,48.8046,48.9634,94097.0
2018-12-04 14:30:00,58.6,58.74,58.59,58.59,111155.0,48.9634,49.0804,48.955,48.955,111155.0
2018-12-04 15:00:00,58.58,58.58,58.32,58.43,153966.0,48.9467,48.9467,48.7294,48.8213,153966.0
2018-12-04 15:30:00,58.44,58.47,58.11,58.24,623881.0,48.8297,48.8548,48.554,48.6626,623881.0
2018-12-06 09:30:00,58.25,58.75,57.81,57.81,217611.0,48.6709,49.0887,48.3033,48.3033,217611.0
2018-12-06 10:00:00,57.82,58.16,57.78,57.91,112563.0,48.3117,48.5957,48.2782,48.3869,112563.0
2018-12-06 10:30:00,57.93,57.97,57.42,57.45,236253.0,48.4036,48.437,47.9774,48.0025,236253.0
2018-12-06 11:00:00,57.45,57.46,56.81,56.88,125119.0,48.0025,48.0109,47.4678,47.5262,125119.0
2018-12-06 11:30:00,56.87,57.41,56.87,57.26,76355.0,47.5179,47.9691,47.5179,47.8438,76355.0
2018-12-06 12:00:00,57.26,57.45,57.13,57.43,66327.0,47.8438,48.0025,47.7351,47.9858,66327.0
2018-12-06 12:30:00,57.44,57.71,57.26,57.54,73533.0,47.9941,48.2197,47.8438,48.0777,73533.0
2018-12-06 13:00:00,57.54,57.55,57.26,57.31,60077.0,48.0777,48.0861,47.8438,47.8855,60077.0
2018-12-06 13:30:00,57.3,57.5,57.23,57.49,68314.0,47.8772,48.0443,47.8187,48.0359,68314.0
2018-12-06 14:00:00,57.47,57.55,57.07,57.36,99505.0,48.0192,48.0861,47.685,47.9273,99505.0
2018-12-06 14:30:00,57.34,57.52,57.18,57.5,75835.0,47.9106,48.061,47.7769,48.0443,75835.0
2018-12-06 15:00:00,57.49,57.68,57.29,57.62,136557.0,48.0359,48.1947,47.8688,48.1445,136557.0
2018-12-06 15:30:00,57.61,58.06,57.59,57.9,375308.0,48.1362,48.5122,48.1195,48.3785,375308.0
2018-12-07 09:30:00,57.62,57.93,57.15,57.82,75541.0,48.1445,48.4036,47.7518,48.3117,75541.0
2018-12-07 10:00:00,57.82,57.84,57.19,57.23,57761.0,48.3117,48.3284,47.7853,47.8187,57761.0
2018-12-07 10:30:00,57.23,57.29,57.08,57.18,69165.0,47.8187,47.8688,47.6934,47.7769,69165.0
2018-12-07 11:00:00,57.19,57.22,56.65,56.73,90350.0,47.7853,47.8103,47.3341,47.4009,90350.0
2018-12-07 11:30:00,56.73,56.9,56.39,56.4,74239.0,47.4009,47.543,47.1168,47.1252,74239.0
2018-12-07 12:00:00,56.39,56.65,56.27,56.32,87138.0,47.1168,47.3341,47.0166,47.0583,87138.0
2018-12-07 12:30:00,56.31,56.41,56.12,56.33,96968.0,47.05,47.1335,46.8912,47.0667,96968.0
2018-12-07 13:00:00,56.33,56.38,56.1,56.26,91600.0,47.0667,47.1085,46.8745,47.0082,91600.0
2018-12-07 13:30:00,56.25,56.26,56.01,56.02,73402.0,46.9998,47.0082,46.7993,46.8077,73402.0
2018-12-07 14:00:00,56.01,56.19,55.87,56.17,91550.0,46.7993,46.9497,46.6823,46.933,91550.0
2018-12-07 14:30:00,56.18,56.42,56.1,56.26,113015.0,46.9414,47.1419,46.8745,47.0082,113015.0
2018-12-07 15:00:00,56.27,56.36,56.03,56.16,116111.0,47.0166,47.0918,46.816,46.9246,116111.0
2018-12-07 15:30:00,56.15,56.48,56.14,56.2,473248.0,46.9163,47.192,46.9079,46.9581,473248.0
2018-12-10 09:30:00,56.24,56.38,55.04,55.05,222191.0,46.9915,47.1085,45.9888,45.9972,222191.0
2018-12-10 10:00:00,55.05,55.35,54.98,55.15,137609.0,45.9972,46.2478,45.9387,46.0807,137609.0
2018-12-10 10:30:00,55.16,55.29,54.76,54.86,141573.0,46.0891,46.1977,45.7549,45.8384,141573.0
2018-12-10 11:00:00,54.86,54.86,54.48,54.66,135061.0,45.8384,45.8384,45.5209,45.6713,135061.0
2018-12-10 11:30:00,54.7,54.97,54.5,54.7,85701.0,45.7047,45.9303,45.5376,45.7047,85701.0
2018-12-10 12:00:00,54.68,54.84,54.52,54.64,102518.0,45.688,45.8217,45.5543,45.6546,102518.0
2018-12-10 12:30:00,54.63,55.09,54.63,54.85,89189.0,45.6462,46.0306,45.6462,45.8301,89189.0
2018-12-10 13:00:00,54.86,55.03,54.79,54.83,67578.0,45.8384,45.9805,45.7799,45.8134,67578.0
2018-12-10 13:30:00,54.84,55.09,54.74,55.05,140808.0,45.8217,46.0306,45.7382,45.9972,140808.0
2018-12-10 14:00:00,55.05,55.08,54.89,54.98,193715.0,45.9972,46.0222,45.8635,45.9387,193715.0
2018-12-10 14:30:00,54.99,55.4,54.98,55.23,231044.0,45.947,46.2896,45.9387,46.1476,231044.0
2018-12-10 15:00:00,55.23,55.42,55.17,55.41,135485.0,46.1476,46.3063,46.0974,46.298,135485.0
2018-12-10 15:30:00,55.42,55.77,55.41,55.42,397784.0,46.3063,46.5988,46.298,46.3063,397784.0
2018-12-11 09:30:00,55.6,56.16,55.59,55.99,146978.0,46.4567,46.9246,46.4484,46.7826,146978.0
2018-12-11 10:00:00,55.99,56.49,55.96,56.43,97559.0,46.7826,47.2004,46.7575,47.1502,97559.0
2018-12-11 10:30:00,56.43,56.74,56.37,56.61,106171.0,47.1502,47.4093,47.1001,47.3006,106171.0
2018-12-11 11:00:00,56.58,56.61,56.24,56.28,94501.0,47.2756,47.3006,46.9915,47.0249,94501.0
2018-12-11 11:30:00,56.28,56.38,56.22,56.27,64249.0,47.0249,47.1085,46.9748,47.0166,64249.0
2018-12-11 12:00:00,56.22,56.24,56.01,56.1,66140.0,46.9748,46.9915,46.7993,46.8745,66140.0
2018-12-11 12:30:00,56.1,56.18,55.91,55.94,78068.0,46.8745,46.9414,46.7158,46.7408,78068.0
2018-12-11 13:00:00,55.92,56.01,55.77,55.83,70487.0,46.7241,46.7993,46.5988,46.6489,70487.0
2018-12-11 13:30:00,55.82,55.86,55.55,55.58,93686.0,46.6406,46.674,46.415,46.44,93686.0
2018-12-11 14:00:00,55.57,55.92,55.54,55.9,191822.0,46.4317,46.7241,46.4066,46.7074,191822.0
2018-12-11 14:30:00,55.88,56.14,55.78,56.12,178709.0,46.6907,46.9079,46.6071,46.8912,178709.0
2018-12-11 15:00:00,56.13,56.43,56.07,56.15,112785.0,46.8996,47.1502,46.8494,46.9163,112785.0
2018-12-11 15:30:00,56.14,56.27,55.79,55.8,362897.0,46.9079,47.0166,46.6155,46.6238,362897.0
2018-12-12 09:30:00,56.36,56.64,56.09,56.41,162006.0,47.0918,47.3257,46.8662,47.1335,162006.0
2018-12-12 10:00:00,56.39,56.55,56.35,56.49,198323.0,47.1168,47.2505,47.0834,47.2004,198323.0
2018-12-12 10:30:00,56.5,56.5,56.13,56.45,118500.0,47.2087,47.2087,46.8996,47.167,118500.0
2018-12-12 11:00:00,56.46,56.47,56.2,56.23,81841.0,47.1753,47.1837,46.9581,46.9831,81841.0
2018-12-12 11:30:00,56.23,56.26,55.94,55.98,194793.0,46.9831,47.0082,46.7408,46.7742,194793.0
2018-12-12 12:00:00,56.01,56.43,55.97,56.31,128867.0,46.7993,47.1502,46.7659,47.05,128867.0
2018-12-12 12:30:00,56.31,56.64,56.23,56.64,228982.0,47.05,47.3257,46.9831,47.3257,228982.0
2018-12-12 13:00:00,56.64,56.66,56.36,56.43,175970.0,47.3257,47.3424,47.0918,47.1502,175970.0
2018-12-12 13:30:00,56.43,56.53,56.34,56.53,69400.0,47.1502,47.2338,47.075,47.2338,69400.0
2018-12-12 14:00:00,56.52,56.53,56.19,56.23,76630.0,47.2254,47.2338,46.9497,46.9831,76630.0
2018-12-12 14:30:00,56.23,56.26,55.94,56.01,165774.0,46.9831,47.0082,46.7408,46.7993,165774.0
2018-12-12 15:00:00,56.01,56.13,55.88,55.96,180105.0,46.7993,46.8996,46.6907,46.7575,180105.0
2018-12-12 15:30:00,55.96,56.04,55.65,55.69,338181.0,46.7575,46.8244,46.4985,46.5319,338181.0
2018-12-13 09:30:00,55.67,55.95,55.46,55.52,206156.0,46.5152,46.7492,46.3398,46.3899,206156.0
2018-12-13 10:00:00,55.53,55.99,55.48,55.82,267594.0,46.3982,46.7826,46.3565,46.6406,267594.0
2018-12-13 10:30:00,55.84,56.26,55.8,56.05,301629.0,46.6573,47.0082,46.6238,46.8327,301629.0
2018-12-13 11:00:00,56.07,56.3,56.02,56.23,237699.0,46.8494,47.0416,46.8077,46.9831,237699.0
2018-12-13 11:30:00,56.23,56.27,56.1,56.12,227931.0,46.9831,47.0166,46.8745,46.8912,227931.0
2018-12-13 12:00:00,56.11,56.23,56.1,56.2,81820.0,46.8829,46.9831,46.8745,46.9581,81820.0
2018-12-13 12:30:00,56.2,56.27,56.1,56.14,172072.0,46.9581,47.0166,46.8745,46.9079,172072.0
2018-12-13 13:00:00,56.13,56.2,55.98,56.08,68424.0,46.8996,46.9581,46.7742,46.8578,68424.0
2018-12-13 13:30:00,56.09,56.21,56.08,56.09,124804.0,46.8662,46.9664,46.8578,46.8662,124804.0
2018-12-13 14:00:00,56.09,56.14,55.96,56.09,78513.0,46.8662,46.9079,46.7575,46.8662,78513.0
2018-12-13 14:30:00,56.08,56.19,56.02,56.17,76379.0,46.8578,46.9497,46.8077,46.933,76379.0
2018-12-13 15:00:00,56.16,56.21,56.06,56.11,146721.0,46.9246,46.9664,46.8411,46.8829,146721.0
2018-12-13 15:30:00,56.11,56.2,56.05,56.08,347566.0,46.8829,46.9581,46.8327,46.8578,347566.0
2018-12-14 09:30:00,55.62,55.94,55.44,55.84,290879.0,46.4734,46.7408,46.323,46.6573,290879.0
2018-12-14 10:00:00,55.81,56.02,55.72,55.8,231793.0,46.6322,46.8077,46.557,46.6238,231793.0
2018-12-14 10:30:00,55.8,55.86,55.58,55.58,134532.0,46.6238,46.674,46.44,46.44,134532.0
2018-12-14 11:00:00,55.58,55.79,55.57,55.67,129532.0,46.44,46.6155,46.4317,46.5152,129532.0
2018-12-14 11:30:00,55.66,55.73,55.34,55.35,112559.0,46.5069,46.5654,46.2395,46.2478,112559.0
2018-12-14 12:00:00,55.34,55.47,55.24,55.41,150650.0,46.2395,46.3481,46.1559,46.298,150650.0
2018-12-14 12:30:00,55.42,55.49,55.32,55.32,58559.0,46.3063,46.3648,46.2228,46.2228,58559.0
2018-12-14 13:00:00,55.32,55.42,55.26,55.37,52722.0,46.2228,46.3063,46.1726,46.2646,52722.0
2018-12-14 13:30:00,55.37,55.51,55.31,55.41,91423.0,46.2646,46.3815,46.2144,46.298,91423.0
2018-12-14 14:00:00,55.41,55.42,55.3,55.36,62108.0,46.298,46.3063,46.2061,46.2562,62108.0
2018-12-14 14:30:00,55.37,55.37,55.17,55.26,95390.0,46.2646,46.2646,46.0974,46.1726,95390.0
2018-12-14 15:00:00,55.26,55.45,55.25,55.36,97081.0,46.1726,46.3314,46.1643,46.2562,97081.0
2018-12-14 15:30:00,55.36,55.39,55.22,55.31,316118.0,46.2562,46.2813,46.1392,46.2144,316118.0
2018-12-17 09:30:00,55.22,55.37,54.44,54.69,240520.0,46.1392,46.2646,45.4875,45.6964,240520.0
2018-12-17 10:00:00,54.71,54.76,54.28,54.31,204615.0,45.7131,45.7549,45.3538,45.3789,204615.0
2018-12-17 10:30:00,54.32,54.36,54.03,54.1,321744.0,45.3872,45.4206,45.1449,45.2034,321744.0
2018-12-17 11:00:00,54.1,54.58,54.0,54.55,373940.0,45.2034,45.6045,45.1198,45.5794,373940.0
2018-12-17 11:30:00,54.57,54.96,54.56,54.96,87984.0,45.5961,45.922,45.5878,45.922,87984.0
2018-12-17 12:00:00,54.97,55.06,54.76,54.83,72935.0,45.9303,46.0055,45.7549,45.8134,72935.0
2018-12-17 12:30:00,54.82,54.82,54.38,54.47,170657.0,45.805,45.805,45.4374,45.5126,170657.0
2018-12-17 13:00:00,54.47,54.56,54.35,54.44,58483.0,45.5126,45.5878,45.4123,45.4875,58483.0
2018-12-17 13:30:00,54.44,54.46,53.88,53.89,158903.0,45.4875,45.5042,45.0196,45.0279,158903.0
2018-12-17 14:00:00,53.88,53.91,53.59,53.64,131003.0,45.0196,45.0446,44.7773,44.819,131003.0
2018-12-17 14:30:00,53.66,53.82,53.47,53.51,226850.0,44.8358,44.9694,44.677,44.7104,226850.0
2018-12-17 15:00:00,53.51,53.61,53.25,53.33,491255.0,44.7104,44.794,44.4932,44.56,491255.0
2018-12-17 15:30:00,53.33,53.5,53.06,53.5,488750.0,44.56,44.7021,44.3344,44.7021,488750.0
2018-12-18 09:30:00,53.5,54.04,53.42,53.78,384633.0,44.7021,45.1533,44.6352,44.936,384633.0
2018-12-18 10:00:00,53.77,53.79,53.51,53.7,324547.0,44.9277,44.9444,44.7104,44.8692,324547.0
2018-12-18 10:30:00,53.68,53.88,53.65,53.69,234322.0,44.8525,45.0196,44.8274,44.8608,234322.0
2018-12-18 11:00:00,53.7,53.71,53.53,53.66,139339.0,44.8692,44.8775,44.7271,44.8358,139339.0
2018-12-18 11:30:00,53.65,53.72,53.34,53.39,224089.0,44.8274,44.8859,44.5684,44.6102,224089.0
2018-12-18 12:00:00,53.38,53.55,53.37,53.45,114632.0,44.6018,44.7438,44.5935,44.6603,114632.0
2018-12-18 12:30:00,53.45,53.47,53.24,53.25,123386.0,44.6603,44.677,44.4848,44.4932,123386.0
2018-12-18 13:00:00,53.25,53.26,53.09,53.17,73819.0,44.4932,44.5015,44.3595,44.4263,73819.0
2018-12-18 13:30:00,53.17,53.23,52.98,53.05,73690.0,44.4263,44.4765,44.2676,44.3261,73690.0
2018-12-18 14:00:00,53.06,53.09,52.81,52.84,140718.0,44.3344,44.3595,44.1255,44.1506,140718.0
2018-12-18 14:30:00,52.84,52.85,52.29,52.29,197231.0,44.1506,44.159,43.6911,43.6911,197231.0
2018-12-18 15:00:00,52.29,52.46,52.15,52.22,270146.0,43.6911,43.8331,43.5741,43.6326,270146.0
2018-12-18 15:30:00,52.23,52.54,52.21,52.38,768340.0,43.6409,43.8999,43.6242,43.7663,768340.0
2018-12-19 09:30:00,52.69,53.72,52.52,53.57,289862.0,44.0253,44.8859,43.8832,44.7606,289862.0
2018-12-19 10:00:00,53.61,53.77,53.51,53.61,268573.0,44.794,44.9277,44.7104,44.794,268573.0
2018-12-19 10:30:00,53.61,53.87,53.47,53.48,347735.0,44.794,45.0112,44.677,44.6854,347735.0
2018-12-19 11:00:00,53.49,53.53,53.3,53.48,144235.0,44.6937,44.7271,44.535,44.6854,144235.0
2018-12-19 11:30:00,53.47,53.67,53.42,53.66,113295.0,44.677,44.8441,44.6352,44.8358,113295.0
2018-12-19 12:00:00,53.66,53.98,53.64,53.81,554921.0,44.8358,45.1031,44.819,44.9611,554921.0
2018-12-19 12:30:00,53.82,54.2,53.82,54.04,78124.0,44.9694,45.287,44.9694,45.1533,78124.0
2018-12-19 13:00:00,54.02,54.05,53.75,53.98,100803.0,45.1366,45.1616,44.911,45.1031,100803.0
2018-12-19 13:30:00,53.98,54.13,53.85,54.13,93645.0,45.1031,45.2285,44.9945,45.2285,93645.0
2018-12-19 14:00:00,54.19,54.5,53.31,53.85,270730.0,45.2786,45.5376,44.5433,44.9945,270730.0
2018-12-19 14:30:00,53.84,53.9,52.8,52.94,162773.0,44.9862,45.0363,44.1172,44.2342,162773.0
2018-12-19 15:00:00,52.93,52.95,52.55,52.64,226840.0,44.2258,44.2425,43.9083,43.9835,226840.0
2018-12-19 15:30:00,52.64,52.88,52.52,52.68,469595.0,43.9835,44.184,43.8832,44.0169,469595.0
2018-12-20 09:30:00,52.53,52.59,51.85,52.17,120615.0,43.8916,43.9417,43.3234,43.5908,120615.0
2018-12-20 10:00:00,52.19,52.7,52.1,52.63,188363.0,43.6075,44.0336,43.5323,43.9751,188363.0
2018-12-20 10:30:00,52.6,53.63,52.55,53.61,216300.0,43.9501,44.8107,43.9083,44.794,216300.0
2018-12-20 11:00:00,53.59,53.9,53.5,53.73,189246.0,44.7773,45.0363,44.7021,44.8942,189246.0
2018-12-20 11:30:00,53.71,53.72,53.24,53.35,92765.0,44.8775,44.8859,44.4848,44.5767,92765.0
2018-12-20 12:00:00,53.36,53.47,53.1,53.46,104988.0,44.5851,44.677,44.3679,44.6686,104988.0
2018-12-20 12:30:00,53.46,53.47,52.93,52.96,89982.0,44.6686,44.677,44.2258,44.2509,89982.0
2018-12-20 13:00:00,52.96,53.0,52.75,52.99,74216.0,44.2509,44.2843,44.0754,44.2759,74216.0
2018-12-20 13:30:00,52.97,53.02,52.74,52.87,94366.0,44.2592,44.301,44.0671,44.1757,94366.0
2018-12-20 14:00:00,52.87,53.03,52.65,53.01,336250.0,44.1757,44.3094,43.9919,44.2927,336250.0
2018-12-20 14:30:00,53.01,53.52,52.98,53.19,218966.0,44.2927,44.7188,44.2676,44.4431,218966.0
2018-12-20 15:00:00,53.19,53.32,52.86,53.26,250562.0,44.4431,44.5517,44.1673,44.5015,250562.0
2018-12-20 15:30:00,53.27,53.53,53.03,53.33,644283.0,44.5099,44.7271,44.3094,44.56,644283.0
2018-12-21 09:30:00,53.34,54.2,53.05,53.87,567064.0,44.5684,45.287,44.3261,45.0112,567064.0
2018-12-21 10:00:00,53.85,54.48,53.76,54.04,209869.0,44.9945,45.5209,44.9193,45.1533,209869.0
2018-12-21 10:30:00,54.03,54.22,53.85,53.89,90092.0,45.1449,45.3037,44.9945,45.0279,90092.0
2018-12-21 11:00:00,53.86,53.86,53.38,53.57,72197.0,45.0029,45.0029,44.6018,44.7606,72197.0
2018-12-21 11:30:00,53.57,53.62,53.2,53.21,64249.0,44.7606,44.8023,44.4514,44.4598,64249.0
2018-12-21 12:00:00,53.2,53.33,52.84,52.9,100149.0,44.4514,44.56,44.1506,44.2007,100149.0
2018-12-21 12:30:00,52.89,53.06,52.58,52.65,258796.0,44.1924,44.3344,43.9334,43.9919,258796.0
2018-12-21 13:00:00,52.68,52.77,52.51,52.54,77754.0,44.0169,44.0921,43.8749,43.8999,77754.0
2018-12-21 13:30:00,52.5,52.84,52.45,52.48,71181.0,43.8665,44.1506,43.8247,43.8498,71181.0
2018-12-21 14:00:00,52.47,52.55,52.25,52.41,185576.0,43.8415,43.9083,43.6576,43.7913,185576.0
2018-12-21 14:30:00,52.41,52.55,52.24,52.48,136788.0,43.7913,43.9083,43.6493,43.8498,136788.0
2018-12-21 15:00:00,52.49,52.65,52.01,52.01,125608.0,43.8582,43.9919,43.4571,43.4571,125608.0
2018-12-21 15:30:00,52.02,52.1,51.73,51.74,550137.0,43.4655,43.5323,43.2231,43.2315,550137.0
2018-12-24 09:30:00,51.81,52.0,50.92,51.07,177908.0,43.29,43.4487,42.5463,42.6717,177908.0
2018-12-24 10:00:00,51.04,51.04,50.49,50.73,85557.0,42.6466,42.6466,42.1871,42.3876,85557.0
2018-12-24 10:30:00,50.76,51.0,50.55,50.59,172497.0,42.4127,42.6132,42.2372,42.2706,172497.0
2018-12-24 11:00:00,50.6,50.7,50.33,50.4,79652.0,42.279,42.3625,42.0534,42.1119,79652.0
2018-12-24 11:30:00,50.4,50.67,50.35,50.53,102590.0,42.1119,42.3375,42.0701,42.2205,102590.0
2018-12-24 12:00:00,50.61,50.7,50.4,50.65,109121.0,42.2873,42.3625,42.1119,42.3207,109121.0
2018-12-24 12:30:00,50.68,50.97,50.57,50.8,400441.0,42.3458,42.5881,42.2539,42.4461,400441.0
2018-12-26 09:30:00,50.96,51.38,50.52,50.61,103797.0,42.5798,42.9307,42.2121,42.2873,103797.0
2018-12-26 10:00:00,50.57,50.69,50.12,50.24,90938.0,42.2539,42.3542,41.8779,41.9782,90938.0
2018-12-26 10:30:00,50.22,50.34,49.77,49.91,138937.0,41.9615,42.0617,41.5855,41.7024,138937.0
2018-12-26 11:00:00,49.94,50.15,49.92,50.11,90121.0,41.7275,41.903,41.7108,41.8695,90121.0
2018-12-26 11:30:00,50.12,50.35,49.97,50.23,143092.0,41.8779,42.0701,41.7526,41.9698,143092.0
2018-12-26 12:00:00,50.24,50.61,50.2,50.34,152595.0,41.9782,42.2873,41.9447,42.0617,152595.0
2018-12-26 12:30:00,50.35,50.75,50.3,50.63,142828.0,42.0701,42.4043,42.0283,42.304,142828.0
2018-12-26 13:00:00,50.64,50.67,50.47,50.56,168297.0,42.3124,42.3375,42.1703,42.2455,168297.0
2018-12-26 13:30:00,50.56,50.98,50.52,50.9,152387.0,42.2455,42.5965,42.2121,42.5296,152387.0
2018-12-26 14:00:00,50.9,51.04,50.82,50.87,136201.0,42.5296,42.6466,42.4628,42.5046,136201.0
2018-12-26 14:30:00,50.87,51.28,50.87,51.27,184753.0,42.5046,42.8471,42.5046,42.8388,184753.0
2018-12-26 15:00:00,51.26,51.36,51.2,51.27,222301.0,42.8304,42.914,42.7803,42.8388,222301.0
2018-12-26 15:30:00,51.26,52.08,51.25,52.05,456419.0,42.8304,43.5156,42.8221,43.4905,456419.0
2018-12-27 09:30:00,51.76,51.89,50.99,51.27,128689.0,43.2482,43.3568,42.6048,42.8388,128689.0
2018-12-27 10:00:00,51.25,51.65,51.14,51.57,157229.0,42.8221,43.1563,42.7302,43.0895,157229.0
2018-12-27 10:30:00,51.6,51.78,51.39,51.45,106554.0,43.1145,43.2649,42.9391,42.9892,106554.0
2018-12-27 11:00:00,51.44,51.75,51.25,51.73,136188.0,42.9808,43.2399,42.8221,43.2231,136188.0
2018-12-27 11:30:00,51.74,51.94,51.69,51.8,71057.0,43.2315,43.3986,43.1897,43.2816,71057.0
2018-12-27 12:00:00,51.77,51.89,51.57,51.61,102613.0,43.2566,43.3568,43.0895,43.1229,102613.0
2018-12-27 12:30:00,51.55,51.79,51.5,51.72,60955.0,43.0727,43.2733,43.031,43.2148,60955.0
2018-12-27 13:00:00,51.72,51.89,51.51,51.51,81183.0,43.2148,43.3568,43.0393,43.0393,81183.0
2018-12-27 13:30:00,51.5,51.55,51.1,51.14,58856.0,43.031,43.0727,42.6967,42.7302,58856.0
2018-12-27 14:00:00,51.11,51.21,50.8,51.02,101013.0,42.7051,42.7887,42.4461,42.6299,101013.0
2018-12-27 14:30:00,51.02,51.5,50.99,51.44,82174.0,42.6299,43.031,42.6048,42.9808,82174.0
2018-12-27 15:00:00,51.45,52.0,51.22,51.95,111928.0,42.9892,43.4487,42.797,43.407,111928.0
2018-12-27 15:30:00,51.97,52.49,51.84,52.49,372451.0,43.4237,43.8582,43.3151,43.8582,372451.0
2018-12-28 09:30:00,52.45,52.86,52.25,52.78,399962.0,43.8247,44.1673,43.6576,44.1005,399962.0
2018-12-28 10:00:00,52.8,52.85,52.21,52.22,260561.0,44.1172,44.159,43.6242,43.6326,260561.0
2018-12-28 10:30:00,52.21,52.45,51.94,52.26,90307.0,43.6242,43.8247,43.3986,43.666,90307.0
2018-12-28 11:00:00,52.26,52.35,52.09,52.31,113605.0,43.666,43.7412,43.5239,43.7078,113605.0
2018-12-28 11:30:00,52.3,52.35,52.18,52.35,115856.0,43.6994,43.7412,43.5991,43.7412,115856.0
2018-12-28 12:00:00,52.34,52.64,52.34,52.48,327164.0,43.7328,43.9835,43.7328,43.8498,327164.0
2018-12-28 12:30:00,52.49,52.69,52.42,52.45,130847.0,43.8582,44.0253,43.7997,43.8247,130847.0
2018-12-28 13:00:00,52.46,52.5,52.31,52.35,90366.0,43.8331,43.8665,43.7078,43.7412,90366.0
2018-12-28 13:30:00,52.34,52.51,52.26,52.51,97923.0,43.7328,43.8749,43.666,43.8749,97923.0
2018-12-28 14:00:00,52.51,52.93,52.5,52.52,221221.0,43.8749,44.2258,43.8665,43.8832,221221.0
2018-12-28 14:30:00,52.54,52.89,52.5,52.82,121124.0,43.8999,44.1924,43.8665,44.1339,121124.0
2018-12-28 15:00:00,52.81,52.85,52.13,52.24,214041.0,44.1255,44.159,43.5574,43.6493,214041.0
2018-12-28 15:30:00,52.22,52.4,52.0,52.34,510266.0,43.6326,43.783,43.4487,43.7328,510266.0
2018-12-31 09:30:00,52.56,53.01,52.42,52.95,148503.0,43.9167,44.2927,43.7997,44.2425,148503.0
2018-12-31 10:00:00,52.98,53.25,52.95,53.1,127585.0,44.2676,44.4932,44.2425,44.3679,127585.0
2018-12-31 10:30:00,53.1,53.18,52.82,52.9,126012.0,44.3679,44.4347,44.1339,44.2007,126012.0
2018-12-31 11:00:00,52.91,53.05,52.73,52.92,127604.0,44.2091,44.3261,44.0587,44.2175,127604.0
2018-12-31 11:30:00,52.91,52.95,52.63,52.83,85333.0,44.2091,44.2425,43.9751,44.1423,85333.0
2018-12-31 12:00:00,52.82,53.13,52.8,53.13,74736.0,44.1339,44.3929,44.1172,44.3929,74736.0
2018-12-31 12:30:00,53.13,53.23,53.06,53.17,82703.0,44.3929,44.4765,44.3344,44.4263,82703.0
2018-12-31 13:00:00,53.18,53.25,53.08,53.21,88662.0,44.4347,44.4932,44.3511,44.4598,88662.0
2018-12-31 13:30:00,53.21,53.23,52.97,53.1,103351.0,44.4598,44.4765,44.2592,44.3679,103351.0
2018-12-31 14:00:00,53.11,53.25,52.97,53.0,116538.0,44.3762,44.4932,44.2592,44.2843,116538.0
2018-12-31 14:30:00,53.0,53.19,52.92,53.06,100561.0,44.2843,44.4431,44.2175,44.3344,100561.0
2018-12-31 15:00:00,53.06,53.22,52.99,53.14,125956.0,44.3344,44.4681,44.2759,44.4013,125956.0
2018-12-31 15:30:00,53.14,53.43,53.12,53.42,372065.0,44.4013,44.6436,44.3846,44.6352,372065.0
2019-01-02 09:30:00,53.04,53.68,52.82,53.68,174425.0,44.3177,44.8525,44.1339,44.8525,174425.0
2019-01-02 10:00:00,53.68,53.91,53.47,53.52,122550.0,44.8525,45.0446,44.677,44.7188,122550.0
2019-01-02 10:30:00,53.48,53.54,53.22,53.4,116182.0,44.6854,44.7355,44.4681,44.6185,116182.0
2019-01-02 11:00:00,53.4,53.86,53.32,53.7,79699.0,44.6185,45.0029,44.5517,44.8692,79699.0
2019-01-02 11:30:00,53.69,53.93,53.55,53.66,85617.0,44.8608,45.0614,44.7438,44.8358,85617.0
2019-01-02 12:00:00,53.66,53.7,53.26,53.28,90303.0,44.8358,44.8692,44.5015,44.5183,90303.0
2019-01-02 12:30:00,53.26,53.43,53.22,53.38,90557.0,44.5015,44.6436,44.4681,44.6018,90557.0
2019-01-02 13:00:00,53.36,53.48,53.34,53.44,44448.0,44.5851,44.6854,44.5684,44.6519,44448.0
2019-01-02 13:30:00,53.43,53.73,53.39,53.72,44432.0,44.6436,44.8942,44.6102,44.8859,44432.0
2019-01-02 14:00:00,53.72,53.72,53.3,53.33,73780.0,44.8859,44.8859,44.535,44.56,73780.0
2019-01-02 14:30:00,53.34,53.47,53.1,53.1,76454.0,44.5684,44.677,44.3679,44.3679,76454.0
2019-01-02 15:00:00,53.09,53.34,52.98,53.32,183618.0,44.3595,44.5684,44.2676,44.5517,183618.0
2019-01-02 15:30:00,53.3,53.37,52.99,53.35,308153.0,44.535,44.5935,44.2759,44.5767,308153.0
2019-01-03 09:30:00,52.98,53.57,52.98,53.54,143484.0,44.2676,44.7606,44.2676,44.7355,143484.0
2019-01-03 10:00:00,53.52,53.61,53.23,53.47,127646.0,44.7188,44.794,44.4765,44.677,127646.0
2019-01-03 10:30:00,53.47,54.02,53.34,54.0,129799.0,44.677,45.1366,44.5684,45.1198,129799.0
2019-01-03 11:00:00,54.0,54.23,53.86,54.17,104564.0,45.1198,45.312,45.0029,45.2619,104564.0
2019-01-03 11:30:00,54.18,54.78,54.18,54.59,167755.0,45.2702,45.7716,45.2702,45.6128,167755.0
2019-01-03 12:00:00,54.58,54.73,54.45,54.55,124556.0,45.6045,45.7298,45.4958,45.5794,124556.0
2019-01-03 12:30:00,54.57,54.79,54.54,54.65,115898.0,45.5961,45.7799,45.571,45.663,115898.0
2019-01-03 13:00:00,54.64,54.64,54.09,54.4,119589.0,45.6546,45.6546,45.195,45.4541,119589.0
2019-01-03 13:30:00,54.38,54.51,54.28,54.48,94246.0,45.4374,45.546,45.3538,45.5209,94246.0
2019-01-03 14:00:00,54.47,54.63,54.41,54.62,122396.0,45.5126,45.6462,45.4624,45.6379,122396.0
2019-01-03 14:30:00,54.63,54.69,54.37,54.45,212570.0,45.6462,45.6964,45.429,45.4958,212570.0
2019-01-03 15:00:00,54.44,54.5,54.29,54.35,227446.0,45.4875,45.5376,45.3622,45.4123,227446.0
2019-01-03 15:30:00,54.35,54.55,54.32,54.49,723579.0,45.4123,45.5794,45.3872,45.5293,723579.0
2019-01-04 09:30:00,54.79,55.32,54.67,55.25,176966.0,45.7799,46.2228,45.6797,46.1643,176966.0
2019-01-04 10:00:00,55.23,55.93,55.21,55.91,183220.0,46.1476,46.7325,46.1309,46.7158,183220.0
2019-01-04 10:30:00,55.91,56.04,55.46,55.77,183225.0,46.7158,46.8244,46.3398,46.5988,183225.0
2019-01-04 11:00:00,55.78,55.94,55.44,55.49,136352.0,46.6071,46.7408,46.323,46.3648,136352.0
2019-01-04 11:30:00,55.47,55.49,55.18,55.25,138928.0,46.3481,46.3648,46.1058,46.1643,138928.0
2019-01-04 12:00:00,55.24,55.3,54.97,55.1,110137.0,46.1559,46.2061,45.9303,46.039,110137.0
2019-01-04 12:30:00,55.11,55.36,55.03,55.33,171128.0,46.0473,46.2562,45.9805,46.2311,171128.0
2019-01-04 13:00:00,55.33,55.57,55.31,55.34,139010.0,46.2311,46.4317,46.2144,46.2395,139010.0
2019-01-04 13:30:00,55.35,55.46,55.14,55.25,129887.0,46.2478,46.3398,46.0724,46.1643,129887.0
2019-01-04 14:00:00,55.26,55.33,55.12,55.15,159543.0,46.1726,46.2311,46.0557,46.0807,159543.0
2019-01-04 14:30:00,55.15,55.31,54.95,54.98,199335.0,46.0807,46.2144,45.9136,45.9387,199335.0
2019-01-04 15:00:00,54.98,55.23,54.84,54.92,274614.0,45.9387,46.1476,45.8217,45.8886,274614.0
2019-01-04 15:30:00,54.91,55.19,54.87,55.15,441147.0,45.8802,46.1142,45.8468,46.0807,441147.0
2019-01-07 09:30:00,54.9,55.31,54.67,55.06,100008.0,45.8718,46.2144,45.6797,46.0055,100008.0
2019-01-07 10:00:00,55.0,55.6,55.0,55.5,97895.0,45.9554,46.4567,45.9554,46.3732,97895.0
2019-01-07 10:30:00,55.5,55.74,55.33,55.46,109743.0,46.3732,46.5737,46.2311,46.3398,109743.0
2019-01-07 11:00:00,55.45,55.7,55.34,55.57,116381.0,46.3314,46.5403,46.2395,46.4317,116381.0
2019-01-07 11:30:00,55.58,56.03,55.53,55.98,105725.0,46.44,46.816,46.3982,46.7742,105725.0
2019-01-07 12:00:00,55.96,56.11,55.83,56.07,111593.0,46.7575,46.8829,46.6489,46.8494,111593.0
2019-01-07 12:30:00,56.09,56.56,56.08,56.31,319571.0,46.8662,47.2589,46.8578,47.05,319571.0
2019-01-07 13:00:00,56.3,56.77,56.29,56.75,129723.0,47.0416,47.4343,47.0333,47.4176,129723.0
2019-01-07 13:30:00,56.75,56.77,56.42,56.5,140692.0,47.4176,47.4343,47.1419,47.2087,140692.0
2019-01-07 14:00:00,56.51,56.71,56.39,56.6,431270.0,47.2171,47.3842,47.1168,47.2923,431270.0
2019-01-07 14:30:00,56.59,56.59,55.9,56.0,229959.0,47.2839,47.2839,46.7074,46.791,229959.0
2019-01-07 15:00:00,56.0,56.14,55.93,56.0,328783.0,46.791,46.9079,46.7325,46.791,328783.0
2019-01-07 15:30:00,56.0,56.16,55.9,56.05,622088.0,46.791,46.9246,46.7074,46.8327,622088.0
2019-01-08 09:30:00,56.34,56.6,55.98,56.6,131863.0,47.075,47.2923,46.7742,47.2923,131863.0
2019-01-08 10:00:00,56.6,56.8,56.15,56.44,104153.0,47.2923,47.4594,46.9163,47.1586,104153.0
2019-01-08 10:30:00,56.44,57.01,56.38,57.01,197595.0,47.1586,47.6349,47.1085,47.6349,197595.0
2019-01-08 11:00:00,57.01,57.09,56.74,56.75,135007.0,47.6349,47.7017,47.4093,47.4176,135007.0
2019-01-08 11:30:00,56.75,57.06,56.65,56.97,115466.0,47.4176,47.6766,47.3341,47.6014,115466.0
2019-01-08 12:00:00,56.99,57.35,56.83,57.33,142898.0,47.6182,47.919,47.4845,47.9022,142898.0
2019-01-08 12:30:00,57.34,57.44,56.77,57.02,121369.0,47.9106,47.9941,47.4343,47.6432,121369.0
2019-01-08 13:00:00,57.01,57.21,56.92,56.93,286623.0,47.6349,47.802,47.5597,47.568,286623.0
2019-01-08 13:30:00,56.93,57.16,56.84,57.14,115349.0,47.568,47.7602,47.4928,47.7435,115349.0
2019-01-08 14:00:00,57.13,57.31,57.09,57.27,158048.0,47.7351,47.8855,47.7017,47.8521,158048.0
2019-01-08 14:30:00,57.26,57.53,57.22,57.51,143504.0,47.8438,48.0693,47.8103,48.0526,143504.0
2019-01-08 15:00:00,57.49,57.61,57.39,57.5,165228.0,48.0359,48.1362,47.9524,48.0443,165228.0
2019-01-08 15:30:00,57.5,57.62,57.41,57.55,426342.0,48.0443,48.1445,47.9691,48.0861,426342.0
2019-01-09 09:30:00,57.34,57.39,57.0,57.3,191384.0,47.9106,47.9524,47.6265,47.8772,191384.0
2019-01-09 10:00:00,57.27,57.29,57.01,57.06,140958.0,47.8521,47.8688,47.6349,47.6766,140958.0
2019-01-09 10:30:00,57.07,57.09,56.44,56.51,114209.0,47.685,47.7017,47.1586,47.2171,114209.0
2019-01-09 11:00:00,56.51,56.9,56.5,56.83,108329.0,47.2171,47.543,47.2087,47.4845,108329.0
2019-01-09 11:30:00,56.83,56.88,56.69,56.69,78838.0,47.4845,47.5262,47.3675,47.3675,78838.0
2019-01-09 12:00:00,56.7,56.7,56.46,56.54,77694.0,47.3758,47.3758,47.1753,47.2422,77694.0
2019-01-09 12:30:00,56.54,56.76,56.49,56.71,111289.0,47.2422,47.426,47.2004,47.3842,111289.0
2019-01-09 13:00:00,56.72,56.81,56.61,56.79,68882.0,47.3926,47.4678,47.3006,47.451,68882.0
2019-01-09 13:30:00,56.81,56.97,56.73,56.73,192614.0,47.4678,47.6014,47.4009,47.4009,192614.0
2019-01-09 14:00:00,56.75,56.88,56.53,56.62,115670.0,47.4176,47.5262,47.2338,47.309,115670.0
2019-01-09 14:30:00,56.61,56.71,56.54,56.62,122120.0,47.3006,47.3842,47.2422,47.309,122120.0
2019-01-09 15:00:00,56.62,56.69,56.58,56.63,119730.0,47.309,47.3675,47.2756,47.3174,119730.0
2019-01-09 15:30:00,56.63,56.63,56.34,56.54,455310.0,47.3174,47.3174,47.075,47.2422,455310.0
2019-01-10 09:30:00,56.67,57.57,56.59,57.51,238267.0,47.3508,48.1028,47.2839,48.0526,238267.0
2019-01-10 10:00:00,57.51,57.62,57.28,57.37,102603.0,48.0526,48.1445,47.8605,47.9357,102603.0
2019-01-10 10:30:00,57.35,57.57,57.16,57.5,197055.0,47.919,48.1028,47.7602,48.0443,197055.0
2019-01-10 11:00:00,57.48,57.65,57.42,57.65,198052.0,48.0276,48.1696,47.9774,48.1696,198052.0
2019-01-10 11:30:00,57.62,58.01,57.62,58.0,82993.0,48.1445,48.4704,48.1445,48.4621,82993.0
2019-01-10 12:00:00,58.0,58.03,57.78,58.01,63830.0,48.4621,48.4871,48.2782,48.4704,63830.0
2019-01-10 12:30:00,58.01,58.02,57.84,57.9,60975.0,48.4704,48.4788,48.3284,48.3785,60975.0
2019-01-10 13:00:00,57.91,57.91,57.55,57.59,56517.0,48.3869,48.3869,48.0861,48.1195,56517.0
2019-01-10 13:30:00,57.56,57.65,57.34,57.48,80841.0,48.0944,48.1696,47.9106,48.0276,80841.0
2019-01-10 14:00:00,57.49,57.59,57.45,57.56,69486.0,48.0359,48.1195,48.0025,48.0944,69486.0
2019-01-10 14:30:00,57.57,57.77,57.54,57.71,71263.0,48.1028,48.2699,48.0777,48.2197,71263.0
2019-01-10 15:00:00,57.7,57.76,57.6,57.68,72136.0,48.2114,48.2615,48.1278,48.1947,72136.0
2019-01-10 15:30:00,57.68,57.72,57.52,57.56,342125.0,48.1947,48.2281,48.061,48.0944,342125.0
2019-01-11 09:30:00,57.68,57.92,57.36,57.55,83408.0,48.1947,48.3952,47.9273,48.0861,83408.0
2019-01-11 10:00:00,57.55,57.88,57.43,57.85,62886.0,48.0861,48.3618,47.9858,48.3367,62886.0
2019-01-11 10:30:00,57.84,57.91,57.75,57.89,58849.0,48.3284,48.3869,48.2532,48.3701,58849.0
2019-01-11 11:00:00,57.89,57.97,57.73,57.95,42261.0,48.3701,48.437,48.2365,48.4203,42261.0
2019-01-11 11:30:00,57.96,58.03,57.87,58.02,54007.0,48.4286,48.4871,48.3534,48.4788,54007.0
2019-01-11 12:00:00,58.0,58.11,57.88,58.11,58901.0,48.4621,48.554,48.3618,48.554,58901.0
2019-01-11 12:30:00,58.1,58.33,58.09,58.32,58787.0,48.5456,48.7378,48.5373,48.7294,58787.0
2019-01-11 13:00:00,58.32,58.32,58.02,58.07,102452.0,48.7294,48.7294,48.4788,48.5205,102452.0
2019-01-11 13:30:00,58.07,58.23,58.05,58.17,34342.0,48.5205,48.6542,48.5038,48.6041,34342.0
2019-01-11 14:00:00,58.17,58.18,57.9,57.95,32121.0,48.6041,48.6125,48.3785,48.4203,32121.0
2019-01-11 14:30:00,57.95,57.99,57.81,57.84,46336.0,48.4203,48.4537,48.3033,48.3284,46336.0
2019-01-11 15:00:00,57.83,57.93,57.82,57.83,46485.0,48.32,48.4036,48.3117,48.32,46485.0
2019-01-11 15:30:00,57.84,57.95,57.78,57.82,225429.0,48.3284,48.4203,48.2782,48.3117,225429.0
2019-01-14 09:30:00,57.7,57.78,57.09,57.75,89277.0,48.2114,48.2782,47.7017,48.2532,89277.0
2019-01-14 10:00:00,57.76,57.83,57.57,57.67,76097.0,48.2615,48.32,48.1028,48.1863,76097.0
2019-01-14 10:30:00,57.67,57.82,57.62,57.78,103629.0,48.1863,48.3117,48.1445,48.2782,103629.0
2019-01-14 11:00:00,57.79,58.04,57.74,57.79,106325.0,48.2866,48.4955,48.2448,48.2866,106325.0
2019-01-14 11:30:00,57.78,57.91,57.73,57.87,88844.0,48.2782,48.3869,48.2365,48.3534,88844.0
2019-01-14 12:00:00,57.87,57.98,57.83,57.93,67253.0,48.3534,48.4453,48.32,48.4036,67253.0
2019-01-14 12:30:00,57.92,57.97,57.78,57.8,45727.0,48.3952,48.437,48.2782,48.2949,45727.0
2019-01-14 13:00:00,57.8,58.0,57.71,57.94,68426.0,48.2949,48.4621,48.2197,48.4119,68426.0
2019-01-14 13:30:00,57.94,58.04,57.92,58.01,57459.0,48.4119,48.4955,48.3952,48.4704,57459.0
2019-01-14 14:00:00,58.01,58.01,57.67,57.68,63106.0,48.4704,48.4704,48.1863,48.1947,63106.0
2019-01-14 14:30:00,57.69,58.12,57.69,58.1,114560.0,48.203,48.5623,48.203,48.5456,114560.0
2019-01-14 15:00:00,58.1,58.15,58.0,58.0,120887.0,48.5456,48.5874,48.4621,48.4621,120887.0
2019-01-14 15:30:00,58.0,58.04,57.77,57.77,329627.0,48.4621,48.4955,48.2699,48.2699,329627.0
2019-01-15 09:30:00,58.09,58.16,57.58,58.13,58266.0,48.5373,48.5957,48.1111,48.5707,58266.0
2019-01-15 10:00:00,58.14,58.41,58.08,58.22,80890.0,48.579,48.8046,48.5289,48.6459,80890.0
2019-01-15 10:30:00,58.24,58.38,58.17,58.31,59006.0,48.6626,48.7796,48.6041,48.7211,59006.0
2019-01-15 11:00:00,58.33,58.51,58.2,58.27,72176.0,48.7378,48.8882,48.6292,48.6877,72176.0
2019-01-15 11:30:00,58.28,58.38,58.23,58.34,51651.0,48.696,48.7796,48.6542,48.7461,51651.0
2019-01-15 12:00:00,58.35,58.46,58.32,58.35,37274.0,48.7545,48.8464,48.7294,48.7545,37274.0
2019-01-15 12:30:00,58.36,58.51,58.29,58.46,103921.0,48.7629,48.8882,48.7044,48.8464,103921.0
2019-01-15 13:00:00,58.45,58.46,58.2,58.23,52008.0,48.8381,48.8464,48.6292,48.6542,52008.0
2019-01-15 13:30:00,58.23,58.34,58.15,58.27,37858.0,48.6542,48.7461,48.5874,48.6877,37858.0
2019-01-15 14:00:00,58.26,58.5,58.18,58.34,98452.0,48.6793,48.8798,48.6125,48.7461,98452.0
2019-01-15 14:30:00,58.33,58.56,58.31,58.54,68426.0,48.7378,48.93,48.7211,48.9133,68426.0
2019-01-15 15:00:00,58.53,58.64,58.51,58.59,55472.0,48.9049,48.9968,48.8882,48.955,55472.0
2019-01-15 15:30:00,58.59,58.68,58.51,58.59,190640.0,48.955,49.0302,48.8882,48.955,190640.0
2019-01-16 09:30:00,58.48,59.06,58.48,58.77,138242.0,48.8631,49.3477,48.8631,49.1054,138242.0
2019-01-16 10:00:00,58.8,58.9,58.65,58.73,101435.0,49.1305,49.2141,49.0052,49.072,101435.0
2019-01-16 10:30:00,58.71,58.91,58.68,58.81,145107.0,49.0553,49.2224,49.0302,49.1389,145107.0
2019-01-16 11:00:00,58.8,58.84,58.6,58.71,79722.0,49.1305,49.1639,48.9634,49.0553,79722.0
2019-01-16 11:30:00,58.72,58.75,58.53,58.63,57841.0,49.0637,49.0887,48.9049,48.9885,57841.0
2019-01-16 12:00:00,58.63,58.71,58.47,58.71,77542.0,48.9885,49.0553,48.8548,49.0553,77542.0
2019-01-16 12:30:00,58.73,58.81,58.69,58.76,61687.0,49.072,49.1389,49.0386,49.0971,61687.0
2019-01-16 13:00:00,58.76,58.82,58.71,58.72,72767.0,49.0971,49.1472,49.0553,49.0637,72767.0
2019-01-16 13:30:00,58.72,58.86,58.6,58.85,53856.0,49.0637,49.1806,48.9634,49.1723,53856.0
2019-01-16 14:00:00,58.85,58.89,58.68,58.89,65122.0,49.1723,49.2057,49.0302,49.2057,65122.0
2019-01-16 14:30:00,58.89,59.07,58.82,58.84,115613.0,49.2057,49.3561,49.1472,49.1639,115613.0
2019-01-16 15:00:00,58.85,58.87,58.68,58.69,108283.0,49.1723,49.189,49.0302,49.0386,108283.0
2019-01-16 15:30:00,58.69,58.69,58.44,58.49,318729.0,49.0386,49.0386,48.8297,48.8715,318729.0
2019-01-17 09:30:00,58.61,58.79,58.38,58.49,86448.0,48.9717,49.1221,48.7796,48.8715,86448.0
2019-01-17 10:00:00,58.47,58.69,58.38,58.44,381836.0,48.8548,49.0386,48.7796,48.8297,381836.0
2019-01-17 10:30:00,58.44,58.82,58.36,58.7,274131.0,48.8297,49.1472,48.7629,49.0469,274131.0
2019-01-17 11:00:00,58.7,58.74,58.5,58.67,67701.0,49.0469,49.0804,48.8798,49.0219,67701.0
2019-01-17 11:30:00,58.67,58.76,58.62,58.72,60895.0,49.0219,49.0971,48.9801,49.0637,60895.0
2019-01-17 12:00:00,58.73,58.82,58.69,58.75,50665.0,49.072,49.1472,49.0386,49.0887,50665.0
2019-01-17 12:30:00,58.75,58.76,58.56,58.57,53151.0,49.0887,49.0971,48.93,48.9383,53151.0
2019-01-17 13:00:00,58.57,58.83,58.56,58.8,45774.0,48.9383,49.1556,48.93,49.1305,45774.0
2019-01-17 13:30:00,58.79,58.85,58.71,58.85,35256.0,49.1221,49.1723,49.0553,49.1723,35256.0
2019-01-17 14:00:00,58.85,58.87,58.72,58.81,57064.0,49.1723,49.189,49.0637,49.1389,57064.0
2019-01-17 14:30:00,58.81,59.38,58.8,59.17,235676.0,49.1389,49.6151,49.1305,49.4397,235676.0
2019-01-17 15:00:00,59.19,59.26,59.08,59.24,104122.0,49.4564,49.5149,49.3645,49.4981,104122.0
2019-01-17 15:30:00,59.24,59.41,59.23,59.39,224720.0,49.4981,49.6402,49.4898,49.6235,224720.0
2019-01-18 09:30:00,60.3,61.4,60.15,60.8,528041.0,50.3838,51.3029,50.2585,50.8016,528041.0
2019-01-18 10:00:00,60.72,61.36,60.69,61.27,165922.0,50.7348,51.2695,50.7097,51.1943,165922.0
2019-01-18 10:30:00,61.26,61.34,60.71,60.94,186349.0,51.186,51.2528,50.7264,50.9186,186349.0
2019-01-18 11:00:00,60.94,61.23,60.85,61.22,156828.0,50.9186,51.1609,50.8434,51.1525,156828.0
2019-01-18 11:30:00,61.23,61.37,61.15,61.37,86133.0,51.1609,51.2779,51.0941,51.2779,86133.0
2019-01-18 12:00:00,61.37,61.47,61.15,61.18,124570.0,51.2779,51.3614,51.0941,51.1191,124570.0
2019-01-18 12:30:00,61.19,61.3,60.88,60.93,74528.0,51.1275,51.2194,50.8685,50.9102,74528.0
2019-01-18 13:00:00,60.94,61.01,60.8,60.88,44733.0,50.9186,50.9771,50.8016,50.8685,44733.0
2019-01-18 13:30:00,60.9,61.01,60.84,60.95,46828.0,50.8852,50.9771,50.835,50.9269,46828.0
2019-01-18 14:00:00,60.96,61.03,60.79,60.86,79475.0,50.9353,50.9938,50.7933,50.8517,79475.0
2019-01-18 14:30:00,60.86,61.06,60.85,61.0,91875.0,50.8517,51.0189,50.8434,50.9687,91875.0
2019-01-18 15:00:00,60.99,60.99,60.77,60.83,122742.0,50.9604,50.9604,50.7765,50.8267,122742.0
2019-01-18 15:30:00,60.82,60.99,60.75,60.97,425002.0,50.8183,50.9604,50.7598,50.9437,425002.0
2019-01-22 09:30:00,60.9,60.9,60.1,60.34,139425.0,50.8852,50.8852,50.2167,50.4173,139425.0
2019-01-22 10:00:00,60.36,60.46,59.96,60.13,147672.0,50.434,50.5175,50.0997,50.2418,147672.0
2019-01-22 10:30:00,60.14,60.51,60.05,60.38,294898.0,50.2501,50.5593,50.1749,50.4507,294898.0
2019-01-22 11:00:00,60.42,60.43,60.32,60.37,108140.0,50.4841,50.4925,50.4005,50.4423,108140.0
2019-01-22 11:30:00,60.39,60.39,60.09,60.13,125352.0,50.459,50.459,50.2084,50.2418,125352.0
2019-01-22 12:00:00,60.13,60.21,59.99,60.05,104099.0,50.2418,50.3086,50.1248,50.1749,104099.0
2019-01-22 12:30:00,60.05,60.06,59.96,59.99,65205.0,50.1749,50.1833,50.0997,50.1248,65205.0
2019-01-22 13:00:00,59.97,60.01,59.81,59.93,124609.0,50.1081,50.1415,49.9744,50.0747,124609.0
2019-01-22 13:30:00,59.93,60.08,59.93,60.0,92187.0,50.0747,50.2,50.0747,50.1332,92187.0
2019-01-22 14:00:00,60.0,60.03,59.8,59.82,300568.0,50.1332,50.1582,49.9661,49.9828,300568.0
2019-01-22 14:30:00,59.81,59.9,59.75,59.84,128820.0,49.9744,50.0496,49.9243,49.9995,128820.0
2019-01-22 15:00:00,59.84,59.92,59.78,59.83,181596.0,49.9995,50.0663,49.9493,49.9911,181596.0
2019-01-22 15:30:00,59.83,60.05,59.7,60.05,459687.0,49.9911,50.1749,49.8825,50.1749,459687.0
2019-01-23 09:30:00,60.18,60.86,60.18,60.7,93818.0,50.2836,50.8517,50.2836,50.7181,93818.0
2019-01-23 10:00:00,60.69,60.78,60.29,60.31,85668.0,50.7097,50.7849,50.3755,50.3922,85668.0
2019-01-23 10:30:00,60.28,60.3,59.96,60.0,55540.0,50.3671,50.3838,50.0997,50.1332,55540.0
2019-01-23 11:00:00,60.01,60.13,59.9,60.12,54652.0,50.1415,50.2418,50.0496,50.2334,54652.0
2019-01-23 11:30:00,60.12,60.2,59.8,59.87,60419.0,50.2334,50.3003,49.9661,50.0245,60419.0
2019-01-23 12:00:00,59.87,59.98,59.73,59.98,52018.0,50.0245,50.1165,49.9076,50.1165,52018.0
2019-01-23 12:30:00,59.97,60.17,59.97,60.12,39972.0,50.1081,50.2752,50.1081,50.2334,39972.0
2019-01-23 13:00:00,60.14,60.15,59.92,60.07,52614.0,50.2501,50.2585,50.0663,50.1917,52614.0
2019-01-23 13:30:00,60.07,60.18,60.04,60.16,42301.0,50.1917,50.2836,50.1666,50.2669,42301.0
2019-01-23 14:00:00,60.16,60.3,60.16,60.28,56024.0,50.2669,50.3838,50.2669,50.3671,56024.0
2019-01-23 14:30:00,60.28,60.35,60.22,60.31,55802.0,50.3671,50.4256,50.317,50.3922,55802.0
2019-01-23 15:00:00,60.31,60.41,60.27,60.38,84333.0,50.3922,50.4757,50.3588,50.4507,84333.0
2019-01-23 15:30:00,60.39,60.52,60.24,60.49,246376.0,50.459,50.5677,50.3337,50.5426,246376.0
2019-01-24 09:30:00,60.06,60.21,59.68,60.11,145820.0,50.1833,50.3086,49.8658,50.2251,145820.0
2019-01-24 10:00:00,60.11,60.62,59.99,60.52,129596.0,50.2251,50.6512,50.1248,50.5677,129596.0
2019-01-24 10:30:00,60.52,60.65,60.39,60.45,76805.0,50.5677,50.6763,50.459,50.5092,76805.0
2019-01-24 11:00:00,60.45,60.54,60.35,60.45,53606.0,50.5092,50.5844,50.4256,50.5092,53606.0
2019-01-24 11:30:00,60.45,60.49,60.32,60.48,46657.0,50.5092,50.5426,50.4005,50.5342,46657.0
2019-01-24 12:00:00,60.47,60.49,60.36,60.37,51530.0,50.5259,50.5426,50.434,50.4423,51530.0
2019-01-24 12:30:00,60.38,60.4,60.25,60.27,47321.0,50.4507,50.4674,50.3421,50.3588,47321.0
2019-01-24 13:00:00,60.26,60.28,60.12,60.15,42455.0,50.3504,50.3671,50.2334,50.2585,42455.0
2019-01-24 13:30:00,60.15,60.18,60.03,60.13,59611.0,50.2585,50.2836,50.1582,50.2418,59611.0
2019-01-24 14:00:00,60.14,60.31,60.12,60.14,52945.0,50.2501,50.3922,50.2334,50.2501,52945.0
2019-01-24 14:30:00,60.13,60.15,59.93,59.95,104838.0,50.2418,50.2585,50.0747,50.0914,104838.0
2019-01-24 15:00:00,59.94,60.0,59.82,59.87,108280.0,50.083,50.1332,49.9828,50.0245,108280.0
2019-01-24 15:30:00,59.87,60.1,59.84,60.09,283876.0,50.0245,50.2167,49.9995,50.2084,283876.0
2019-01-25 09:30:00,60.45,60.49,60.09,60.25,89972.0,50.5092,50.5426,50.2084,50.3421,89972.0
2019-01-25 10:00:00,60.27,60.57,60.26,60.55,102336.0,50.3588,50.6094,50.3504,50.5927,102336.0
2019-01-25 10:30:00,60.54,60.76,60.46,60.72,110112.0,50.5844,50.7682,50.5175,50.7348,110112.0
2019-01-25 11:00:00,60.74,60.83,60.45,60.54,76608.0,50.7515,50.8267,50.5092,50.5844,76608.0
2019-01-25 11:30:00,60.56,60.65,60.51,60.6,58001.0,50.6011,50.6763,50.5593,50.6345,58001.0
2019-01-25 12:00:00,60.59,60.79,60.49,60.75,143648.0,50.6261,50.7933,50.5426,50.7598,143648.0
2019-01-25 12:30:00,60.75,60.99,60.71,60.9,172285.0,50.7598,50.9604,50.7264,50.8852,172285.0
2019-01-25 13:00:00,60.9,60.91,60.67,60.76,60049.0,50.8852,50.8935,50.693,50.7682,60049.0
2019-01-25 13:30:00,60.75,60.91,60.7,60.72,66894.0,50.7598,50.8935,50.7181,50.7348,66894.0
2019-01-25 14:00:00,60.73,60.85,60.69,60.72,57648.0,50.7431,50.8434,50.7097,50.7348,57648.0
2019-01-25 14:30:00,60.73,60.79,60.64,60.77,68779.0,50.7431,50.7933,50.6679,50.7765,68779.0
2019-01-25 15:00:00,60.79,60.87,60.73,60.77,84889.0,50.7933,50.8601,50.7431,50.7765,84889.0
2019-01-25 15:30:00,60.77,60.83,60.66,60.72,248178.0,50.7765,50.8267,50.6846,50.7348,248178.0
2019-01-28 09:30:00,60.64,61.25,60.46,61.21,122347.0,50.6679,51.1776,50.5175,51.1442,122347.0
2019-01-28 10:00:00,61.2,61.46,61.11,61.32,117077.0,51.1358,51.3531,51.0606,51.2361,117077.0
2019-01-28 10:30:00,61.34,61.46,61.28,61.34,97396.0,51.2528,51.3531,51.2027,51.2528,97396.0
2019-01-28 11:00:00,61.35,61.64,61.33,61.61,133995.0,51.2612,51.5035,51.2445,51.4784,133995.0
2019-01-28 11:30:00,61.62,61.7,61.33,61.33,87499.0,51.4868,51.5536,51.2445,51.2445,87499.0
2019-01-28 12:00:00,61.32,61.48,61.25,61.47,83204.0,51.2361,51.3698,51.1776,51.3614,83204.0
2019-01-28 12:30:00,61.48,61.49,61.25,61.27,62102.0,51.3698,51.3781,51.1776,51.1943,62102.0
2019-01-28 13:00:00,61.26,61.41,61.16,61.18,43026.0,51.186,51.3113,51.1024,51.1191,43026.0
2019-01-28 13:30:00,61.17,61.52,61.16,61.45,131449.0,51.1108,51.4032,51.1024,51.3447,131449.0
2019-01-28 14:00:00,61.46,61.56,61.43,61.49,120994.0,51.3531,51.4366,51.328,51.3781,120994.0
2019-01-28 14:30:00,61.49,61.62,61.43,61.61,57484.0,51.3781,51.4868,51.328,51.4784,57484.0
2019-01-28 15:00:00,61.62,61.76,61.5,61.72,80724.0,51.4868,51.6037,51.3865,51.5703,80724.0
2019-01-28 15:30:00,61.72,61.83,61.69,61.81,320553.0,51.5703,51.6622,51.5452,51.6455,320553.0
2019-01-29 09:30:00,61.69,61.76,61.16,61.46,71310.0,51.5452,51.6037,51.1024,51.3531,71310.0
2019-01-29 10:00:00,61.43,61.59,61.23,61.59,79545.0,51.328,51.4617,51.1609,51.4617,79545.0
2019-01-29 10:30:00,61.59,61.62,61.37,61.45,39825.0,51.4617,51.4868,51.2779,51.3447,39825.0
2019-01-29 11:00:00,61.43,61.6,61.37,61.58,48173.0,51.328,51.47,51.2779,51.4533,48173.0
2019-01-29 11:30:00,61.58,61.64,61.45,61.5,33338.0,51.4533,51.5035,51.3447,51.3865,33338.0
2019-01-29 12:00:00,61.5,61.72,61.43,61.67,35819.0,51.3865,51.5703,51.328,51.5285,35819.0
2019-01-29 12:30:00,61.67,61.67,61.53,61.54,42718.0,51.5285,51.5285,51.4116,51.4199,42718.0
2019-01-29 13:00:00,61.54,61.65,61.51,61.59,36697.0,51.4199,51.5118,51.3948,51.4617,36697.0
2019-01-29 13:30:00,61.59,61.68,61.52,61.66,25709.0,51.4617,51.5369,51.4032,51.5202,25709.0
2019-01-29 14:00:00,61.65,61.84,61.64,61.84,58463.0,51.5118,51.6706,51.5035,51.6706,58463.0
2019-01-29 14:30:00,61.85,61.9,61.73,61.79,86469.0,51.6789,51.7207,51.5787,51.6288,86469.0
2019-01-29 15:00:00,61.78,61.8,61.65,61.7,97136.0,51.6204,51.6372,51.5118,51.5536,97136.0
2019-01-29 15:30:00,61.71,61.8,61.61,61.78,237091.0,51.562,51.6372,51.4784,51.6204,237091.0
2019-01-30 09:30:00,61.82,61.82,61.2,61.21,106919.0,51.6539,51.6539,51.1358,51.1442,106919.0
2019-01-30 10:00:00,61.21,61.94,61.19,61.94,90757.0,51.1442,51.7541,51.1275,51.7541,90757.0
2019-01-30 10:30:00,61.94,62.11,61.88,62.1,83477.0,51.7541,51.8962,51.704,51.8878,83477.0
2019-01-30 11:00:00,62.12,62.28,62.06,62.09,56840.0,51.9045,52.0382,51.8544,51.8795,56840.0
2019-01-30 11:30:00,62.09,62.19,62.07,62.11,44702.0,51.8795,51.963,51.8628,51.8962,44702.0
2019-01-30 12:00:00,62.11,62.24,62.11,62.21,39626.0,51.8962,52.0048,51.8962,51.9797,39626.0
2019-01-30 12:30:00,62.22,62.22,62.08,62.14,40554.0,51.9881,51.9881,51.8711,51.9212,40554.0
2019-01-30 13:00:00,62.15,62.16,62.04,62.06,46257.0,51.9296,51.938,51.8377,51.8544,46257.0
2019-01-30 13:30:00,62.07,62.14,61.93,61.95,51993.0,51.8628,51.9212,51.7458,51.7625,51993.0
2019-01-30 14:00:00,61.94,62.48,61.93,62.29,83342.0,51.7541,52.2053,51.7458,52.0466,83342.0
2019-01-30 14:30:00,62.28,62.34,62.15,62.32,61777.0,52.0382,52.0884,51.9296,52.0716,61777.0
2019-01-30 15:00:00,62.34,62.34,61.89,61.94,84905.0,52.0884,52.0884,51.7124,51.7541,84905.0
2019-01-30 15:30:00,61.95,62.15,61.91,62.15,309346.0,51.7625,51.9296,51.7291,51.9296,309346.0
2019-01-31 09:30:00,62.26,62.38,61.84,62.32,105641.0,52.0215,52.1218,51.6706,52.0716,105641.0
2019-01-31 10:00:00,62.32,62.56,61.75,61.8,599328.0,52.0716,52.2722,51.5954,51.6372,599328.0
2019-01-31 10:30:00,61.8,62.27,61.77,61.95,381469.0,51.6372,52.0299,51.6121,51.7625,381469.0
2019-01-31 11:00:00,61.96,62.08,61.87,62.05,497482.0,51.7708,51.8711,51.6956,51.846,497482.0
2019-01-31 11:30:00,62.04,62.22,61.84,62.14,272661.0,51.8377,51.9881,51.6706,51.9212,272661.0
2019-01-31 12:00:00,62.14,62.16,61.89,61.9,158507.0,51.9212,51.938,51.7124,51.7207,158507.0
2019-01-31 12:30:00,61.9,62.02,61.86,61.95,91887.0,51.7207,51.821,51.6873,51.7625,91887.0
2019-01-31 13:00:00,61.95,61.99,61.63,61.86,393406.0,51.7625,51.7959,51.4951,51.6873,393406.0
2019-01-31 13:30:00,61.87,61.87,61.32,61.44,199442.0,51.6956,51.6956,51.2361,51.3364,199442.0
2019-01-31 14:00:00,61.43,61.62,61.21,61.56,370324.0,51.328,51.4868,51.1442,51.4366,370324.0
2019-01-31 14:30:00,61.57,61.75,61.39,61.69,102261.0,51.445,51.5954,51.2946,51.5452,102261.0
2019-01-31 15:00:00,61.69,61.7,61.52,61.63,100291.0,51.5452,51.5536,51.4032,51.4951,100291.0
2019-01-31 15:30:00,61.63,62.0,61.59,61.91,703106.0,51.4951,51.8043,51.4617,51.7291,703106.0
2019-02-01 09:30:00,62.15,62.46,61.46,61.65,161461.0,51.9296,52.1886,51.3531,51.5118,161461.0
2019-02-01 10:00:00,61.67,62.0,61.64,61.76,70924.0,51.5285,51.8043,51.5035,51.6037,70924.0
2019-02-01 10:30:00,61.76,62.03,61.58,61.59,124981.0,51.6037,51.8293,51.4533,51.4617,124981.0
2019-02-01 11:00:00,61.58,61.95,61.53,61.8,213432.0,51.4533,51.7625,51.4116,51.6372,213432.0
2019-02-01 11:30:00,61.8,61.98,61.73,61.96,68889.0,51.6372,51.7876,51.5787,51.7708,68889.0
2019-02-01 12:00:00,61.97,61.97,61.68,61.74,62256.0,51.7792,51.7792,51.5369,51.587,62256.0
2019-02-01 12:30:00,61.72,61.83,61.65,61.79,274075.0,51.5703,51.6622,51.5118,51.6288,274075.0
2019-02-01 13:00:00,61.79,61.79,61.65,61.76,67124.0,51.6288,51.6288,51.5118,51.6037,67124.0
2019-02-01 13:30:00,61.75,61.9,61.63,61.9,71551.0,51.5954,51.7207,51.4951,51.7207,71551.0
2019-02-01 14:00:00,61.91,61.91,61.72,61.72,57984.0,51.7291,51.7291,51.5703,51.5703,57984.0
2019-02-01 14:30:00,61.73,61.8,61.58,61.62,51701.0,51.5787,51.6372,51.4533,51.4868,51701.0
2019-02-01 15:00:00,61.61,61.73,61.57,61.73,73625.0,51.4784,51.5787,51.445,51.5787,73625.0
2019-02-01 15:30:00,61.74,61.95,61.74,61.91,286191.0,51.587,51.7625,51.587,51.7291,286191.0
2019-02-04 09:30:00,62.06,62.23,61.78,61.88,120387.0,51.8544,51.9964,51.6204,51.704,120387.0
2019-02-04 10:00:00,61.87,61.88,61.54,61.59,53311.0,51.6956,51.704,51.4199,51.4617,53311.0
2019-02-04 10:30:00,61.58,61.85,61.57,61.75,49714.0,51.4533,51.6789,51.445,51.5954,49714.0
2019-02-04 11:00:00,61.74,61.85,61.67,61.83,85805.0,51.587,51.6789,51.5285,51.6622,85805.0
2019-02-04 11:30:00,61.84,61.87,61.74,61.81,70782.0,51.6706,51.6956,51.587,51.6455,70782.0
2019-02-04 12:00:00,61.82,62.07,61.78,62.07,64160.0,51.6539,51.8628,51.6204,51.8628,64160.0
2019-02-04 12:30:00,62.07,62.13,62.0,62.02,43782.0,51.8628,51.9129,51.8043,51.821,43782.0
2019-02-04 13:00:00,62.03,62.05,61.84,61.84,38691.0,51.8293,51.846,51.6706,51.6706,38691.0
2019-02-04 13:30:00,61.84,61.94,61.82,61.88,40947.0,51.6706,51.7541,51.6539,51.704,40947.0
2019-02-04 14:00:00,61.87,61.88,61.75,61.76,43789.0,51.6956,51.704,51.5954,51.6037,43789.0
2019-02-04 14:30:00,61.77,61.8,61.64,61.65,60909.0,51.6121,51.6372,51.5035,51.5118,60909.0
2019-02-04 15:00:00,61.66,61.76,61.58,61.72,97414.0,51.5202,51.6037,51.4533,51.5703,97414.0
2019-02-04 15:30:00,61.71,61.79,61.65,61.79,207982.0,51.562,51.6288,51.5118,51.6288,207982.0
2019-02-05 09:30:00,61.9,61.95,61.64,61.73,85192.0,51.7207,51.7625,51.5035,51.5787,85192.0
2019-02-05 10:00:00,61.73,61.84,61.65,61.7,93688.0,51.5787,51.6706,51.5118,51.5536,93688.0
2019-02-05 10:30:00,61.7,61.9,61.68,61.81,77375.0,51.5536,51.7207,51.5369,51.6455,77375.0
2019-02-05 11:00:00,61.82,61.88,61.65,61.67,74532.0,51.6539,51.704,51.5118,51.5285,74532.0
2019-02-05 11:30:00,61.67,61.72,60.55,60.7,431313.0,51.5285,51.5703,50.5927,50.7181,431313.0
2019-02-05 12:00:00,60.7,61.69,60.68,61.45,473273.0,50.7181,51.5452,50.7013,51.3447,473273.0
2019-02-05 12:30:00,61.44,61.51,61.35,61.45,59864.0,51.3364,51.3948,51.2612,51.3447,59864.0
2019-02-05 13:00:00,61.44,61.46,61.25,61.44,58898.0,51.3364,51.3531,51.1776,51.3364,58898.0
2019-02-05 13:30:00,61.44,61.56,61.39,61.4,59291.0,51.3364,51.4366,51.2946,51.3029,59291.0
2019-02-05 14:00:00,61.39,61.63,61.39,61.55,68025.0,51.2946,51.4951,51.2946,51.4283,68025.0
2019-02-05 14:30:00,61.55,61.67,61.54,61.61,70535.0,51.4283,51.5285,51.4199,51.4784,70535.0
2019-02-05 15:00:00,61.61,61.62,61.51,61.55,90935.0,51.4784,51.4868,51.3948,51.4283,90935.0
2019-02-05 15:30:00,61.55,61.7,61.54,61.66,310870.0,51.4283,51.5536,51.4199,51.5202,310870.0
2019-02-06 09:30:00,61.74,61.98,61.43,61.57,141878.0,51.587,51.7876,51.328,51.445,141878.0
2019-02-06 10:00:00,61.57,61.63,61.1,61.16,148818.0,51.445,51.4951,51.0523,51.1024,148818.0
2019-02-06 10:30:00,61.15,61.38,60.9,60.98,208066.0,51.0941,51.2862,50.8852,50.952,208066.0
2019-02-06 11:00:00,60.98,61.0,60.79,60.91,154682.0,50.952,50.9687,50.7933,50.8935,154682.0
2019-02-06 11:30:00,60.94,61.18,60.86,61.16,72900.0,50.9186,51.1191,50.8517,51.1024,72900.0
2019-02-06 12:00:00,61.18,61.19,60.99,61.02,82810.0,51.1191,51.1275,50.9604,50.9854,82810.0
2019-02-06 12:30:00,61.0,61.15,60.96,61.15,63966.0,50.9687,51.0941,50.9353,51.0941,63966.0
2019-02-06 13:00:00,61.15,61.17,60.92,61.01,105901.0,51.0941,51.1108,50.9019,50.9771,105901.0
2019-02-06 13:30:00,61.0,61.11,60.96,61.02,61965.0,50.9687,51.0606,50.9353,50.9854,61965.0
2019-02-06 14:00:00,61.03,61.03,60.85,60.94,106889.0,50.9938,50.9938,50.8434,50.9186,106889.0
2019-02-06 14:30:00,60.93,61.08,60.84,60.99,292408.0,50.9102,51.0356,50.835,50.9604,292408.0
2019-02-06 15:00:00,61.01,61.02,60.85,60.88,253057.0,50.9771,50.9854,50.8434,50.8685,253057.0
2019-02-06 15:30:00,60.88,61.07,60.8,60.91,562530.0,50.8685,51.0272,50.8016,50.8935,562530.0
2019-02-07 09:30:00,60.31,61.86,59.56,60.06,317567.0,50.3922,51.6873,49.7655,50.1833,317567.0
2019-02-07 10:00:00,59.97,60.52,59.77,60.0,301332.0,50.1081,50.5677,49.941,50.1332,301332.0
2019-02-07 10:30:00,60.0,60.03,59.51,59.52,291599.0,50.1332,50.1582,49.7237,49.7321,291599.0
2019-02-07 11:00:00,59.53,59.71,59.32,59.37,256867.0,49.7405,49.8909,49.565,49.6068,256867.0
2019-02-07 11:30:00,59.36,59.46,59.02,59.03,247131.0,49.5984,49.682,49.3143,49.3227,247131.0
2019-02-07 12:00:00,59.02,59.09,58.47,58.56,277860.0,49.3143,49.3728,48.8548,48.93,277860.0
2019-02-07 12:30:00,58.6,58.67,58.21,58.21,352207.0,48.9634,49.0219,48.6375,48.6375,352207.0
2019-02-07 13:00:00,58.22,59.08,58.2,59.06,281497.0,48.6459,49.3645,48.6292,49.3477,281497.0
2019-02-07 13:30:00,59.06,59.4,58.9,58.99,272715.0,49.3477,49.6318,49.2141,49.2893,272715.0
2019-02-07 14:00:00,58.98,59.9,58.93,59.87,262051.0,49.2809,50.0496,49.2391,50.0245,262051.0
2019-02-07 14:30:00,59.88,59.97,59.67,59.82,358498.0,50.0329,50.1081,49.8574,49.9828,358498.0
2019-02-07 15:00:00,59.84,60.04,59.75,60.03,221514.0,49.9995,50.1666,49.9243,50.1582,221514.0
2019-02-07 15:30:00,60.02,60.39,59.76,60.15,853001.0,50.1499,50.459,49.9326,50.2585,853001.0
2019-02-08 09:30:00,59.57,60.13,59.26,59.28,473561.0,49.7739,50.2418,49.5149,49.5316,473561.0
2019-02-08 10:00:00,59.27,59.27,58.78,59.19,333534.0,49.5232,49.5232,49.1138,49.4564,333534.0
2019-02-08 10:30:00,59.17,59.17,58.49,58.65,175244.0,49.4397,49.4397,48.8715,49.0052,175244.0
2019-02-08 11:00:00,58.65,59.0,58.64,58.96,297671.0,49.0052,49.2976,48.9968,49.2642,297671.0
2019-02-08 11:30:00,58.98,59.1,58.92,59.01,206599.0,49.2809,49.3812,49.2308,49.306,206599.0
2019-02-08 12:00:00,59.02,59.36,58.96,59.14,424520.0,49.3143,49.5984,49.2642,49.4146,424520.0
2019-02-08 12:30:00,59.14,59.32,59.14,59.17,119423.0,49.4146,49.565,49.4146,49.4397,119423.0
2019-02-08 13:00:00,59.17,59.31,59.03,59.07,160172.0,49.4397,49.5566,49.3227,49.3561,160172.0
2019-02-08 13:30:00,59.07,59.12,58.94,59.04,95997.0,49.3561,49.3979,49.2475,49.331,95997.0
2019-02-08 14:00:00,59.04,59.21,59.01,59.18,173615.0,49.331,49.4731,49.306,49.448,173615.0
2019-02-08 14:30:00,59.18,59.3,58.92,58.95,311365.0,49.448,49.5483,49.2308,49.2558,311365.0
2019-02-08 15:00:00,58.94,59.21,58.89,59.2,181302.0,49.2475,49.4731,49.2057,49.4647,181302.0
2019-02-08 15:30:00,59.19,59.37,59.1,59.32,588970.0,49.4564,49.6068,49.3812,49.565,588970.0
2019-02-11 09:30:00,59.21,59.66,58.89,59.59,171423.0,49.4731,49.8491,49.2057,49.7906,171423.0
2019-02-11 10:00:00,59.58,60.1,59.55,59.94,249487.0,49.7822,50.2167,49.7572,50.083,249487.0
2019-02-11 10:30:00,59.95,60.24,59.73,59.74,339364.0,50.0914,50.3337,49.9076,49.9159,339364.0
2019-02-11 11:00:00,59.74,59.74,59.49,59.54,149866.0,49.9159,49.9159,49.707,49.7488,149866.0
2019-02-11 11:30:00,59.54,59.54,59.33,59.43,389603.0,49.7488,49.7488,49.5733,49.6569,389603.0
2019-02-11 12:00:00,59.43,59.57,59.25,59.29,87272.0,49.6569,49.7739,49.5065,49.5399,87272.0
2019-02-11 12:30:00,59.29,59.47,59.29,59.47,86943.0,49.5399,49.6903,49.5399,49.6903,86943.0
2019-02-11 13:00:00,59.46,59.5,59.21,59.23,72604.0,49.682,49.7154,49.4731,49.4898,72604.0
2019-02-11 13:30:00,59.23,59.32,59.09,59.21,78167.0,49.4898,49.565,49.3728,49.4731,78167.0
2019-02-11 14:00:00,59.2,59.35,59.07,59.13,145631.0,49.4647,49.5901,49.3561,49.4062,145631.0
2019-02-11 14:30:00,59.13,59.33,59.12,59.32,100405.0,49.4062,49.5733,49.3979,49.565,100405.0
2019-02-11 15:00:00,59.32,59.51,59.32,59.5,154470.0,49.565,49.7237,49.565,49.7154,154470.0
2019-02-11 15:30:00,59.5,59.57,59.37,59.44,550276.0,49.7154,49.7739,49.6068,49.6653,550276.0
2019-02-12 09:30:00,59.7,60.09,59.6,60.01,141734.0,49.8825,50.2084,49.7989,50.1415,141734.0
2019-02-12 10:00:00,60.0,60.77,60.0,60.54,214923.0,50.1332,50.7765,50.1332,50.5844,214923.0
2019-02-12 10:30:00,60.54,61.08,60.54,61.07,267444.0,50.5844,51.0356,50.5844,51.0272,267444.0
2019-02-12 11:00:00,61.08,61.46,61.04,61.42,211669.0,51.0356,51.3531,51.0021,51.3196,211669.0
2019-02-12 11:30:00,61.44,61.45,61.09,61.41,142866.0,51.3364,51.3447,51.0439,51.3113,142866.0
2019-02-12 12:00:00,61.42,61.44,61.16,61.33,157467.0,51.3196,51.3364,51.1024,51.2445,157467.0
2019-02-12 12:30:00,61.33,61.41,61.31,61.38,86321.0,51.2445,51.3113,51.2277,51.2862,86321.0
2019-02-12 13:00:00,61.4,61.5,61.39,61.47,88519.0,51.3029,51.3865,51.2946,51.3614,88519.0
2019-02-12 13:30:00,61.47,61.59,61.43,61.56,103975.0,51.3614,51.4617,51.328,51.4366,103975.0
2019-02-12 14:00:00,61.57,61.7,61.5,61.55,170162.0,51.445,51.5536,51.3865,51.4283,170162.0
2019-02-12 14:30:00,61.55,61.66,61.45,61.66,153997.0,51.4283,51.5202,51.3447,51.5202,153997.0
2019-02-12 15:00:00,61.65,61.66,61.49,61.59,195978.0,51.5118,51.5202,51.3781,51.4617,195978.0
2019-02-12 15:30:00,61.59,61.6,61.34,61.37,325817.0,51.4617,51.47,51.2528,51.2779,325817.0
2019-02-13 09:30:00,61.45,61.66,60.87,61.01,133414.0,51.3447,51.5202,50.8601,50.9771,133414.0
2019-02-13 10:00:00,60.99,61.01,60.42,60.46,123416.0,50.9604,50.9771,50.4841,50.5175,123416.0
2019-02-13 10:30:00,60.47,60.75,60.47,60.72,150764.0,50.5259,50.7598,50.5259,50.7348,150764.0
2019-02-13 11:00:00,60.74,60.88,60.69,60.77,144303.0,50.7515,50.8685,50.7097,50.7765,144303.0
2019-02-13 11:30:00,60.76,60.8,60.63,60.73,93764.0,50.7682,50.8016,50.6596,50.7431,93764.0
2019-02-13 12:00:00,60.72,60.72,60.43,60.44,171259.0,50.7348,50.7348,50.4925,50.5008,171259.0
2019-02-13 12:30:00,60.44,60.59,60.41,60.57,79844.0,50.5008,50.6261,50.4757,50.6094,79844.0
2019-02-13 13:00:00,60.58,60.81,60.57,60.8,83590.0,50.6178,50.81,50.6094,50.8016,83590.0
2019-02-13 13:30:00,60.8,60.87,60.73,60.78,61342.0,50.8016,50.8601,50.7431,50.7849,61342.0
2019-02-13 14:00:00,60.79,60.82,60.63,60.74,85863.0,50.7933,50.8183,50.6596,50.7515,85863.0
2019-02-13 14:30:00,60.75,60.88,60.73,60.87,92544.0,50.7598,50.8685,50.7431,50.8601,92544.0
2019-02-13 15:00:00,60.87,60.88,60.58,60.82,173059.0,50.8601,50.8685,50.6178,50.8183,173059.0
2019-02-13 15:30:00,60.82,60.86,60.67,60.7,339078.0,50.8183,50.8517,50.693,50.7181,339078.0
2019-02-14 09:30:00,60.46,60.76,60.29,60.65,122195.0,50.5175,50.7682,50.3755,50.6763,122195.0
2019-02-14 10:00:00,60.66,61.49,60.65,61.43,188800.0,50.6846,51.3781,50.6763,51.328,188800.0
2019-02-14 10:30:00,61.43,61.53,61.17,61.48,189191.0,51.328,51.4116,51.1108,51.3698,189191.0
2019-02-14 11:00:00,61.5,61.55,61.3,61.33,193255.0,51.3865,51.4283,51.2194,51.2445,193255.0
2019-02-14 11:30:00,61.34,61.42,61.26,61.33,74236.0,51.2528,51.3196,51.186,51.2445,74236.0
2019-02-14 12:00:00,61.32,61.4,61.21,61.35,62083.0,51.2361,51.3029,51.1442,51.2612,62083.0
2019-02-14 12:30:00,61.36,61.44,61.31,61.41,64435.0,51.2695,51.3364,51.2277,51.3113,64435.0
2019-02-14 13:00:00,61.41,61.45,61.3,61.43,49910.0,51.3113,51.3447,51.2194,51.328,49910.0
2019-02-14 13:30:00,61.45,61.54,61.4,61.49,51771.0,51.3447,51.4199,51.3029,51.3781,51771.0
2019-02-14 14:00:00,61.47,61.63,61.45,61.55,63964.0,51.3614,51.4951,51.3447,51.4283,63964.0
2019-02-14 14:30:00,61.55,61.56,61.31,61.34,84533.0,51.4283,51.4366,51.2277,51.2528,84533.0
2019-02-14 15:00:00,61.34,61.55,61.27,61.37,147554.0,51.2528,51.4283,51.1943,51.2779,147554.0
2019-02-14 15:30:00,61.36,61.44,61.15,61.18,297054.0,51.2695,51.3364,51.0941,51.1191,297054.0
2019-02-15 09:30:00,61.64,62.96,61.52,62.46,343641.0,51.5035,52.6064,51.4032,52.1886,343641.0
2019-02-15 10:00:00,62.49,62.52,62.1,62.17,147177.0,52.2137,52.2388,51.8878,51.9463,147177.0
2019-02-15 10:30:00,62.14,62.41,62.13,62.24,124943.0,51.9212,52.1468,51.9129,52.0048,124943.0
2019-02-15 11:00:00,62.27,62.34,61.99,62.04,120946.0,52.0299,52.0884,51.7959,51.8377,120946.0
2019-02-15 11:30:00,62.04,62.27,61.93,62.22,66710.0,51.8377,52.0299,51.7458,51.9881,66710.0
2019-02-15 12:00:00,62.25,62.26,62.15,62.23,50474.0,52.0132,52.0215,51.9296,51.9964,50474.0
2019-02-15 12:30:00,62.23,62.29,62.19,62.21,41475.0,51.9964,52.0466,51.963,51.9797,41475.0
2019-02-15 13:00:00,62.22,62.25,62.01,62.01,50269.0,51.9881,52.0132,51.8126,51.8126,50269.0
2019-02-15 13:30:00,62.01,62.24,61.94,61.98,191448.0,51.8126,52.0048,51.7541,51.7876,191448.0
2019-02-15 14:00:00,61.98,62.24,61.92,62.23,121698.0,51.7876,52.0048,51.7374,51.9964,121698.0
2019-02-15 14:30:00,62.23,62.44,62.21,62.44,187473.0,51.9964,52.1719,51.9797,52.1719,187473.0
2019-02-15 15:00:00,62.42,62.62,62.35,62.58,193311.0,52.1552,52.3223,52.0967,52.2889,193311.0
2019-02-15 15:30:00,62.58,62.65,62.5,62.63,492089.0,52.2889,52.3474,52.222,52.3307,492089.0
2019-02-19 09:30:00,62.46,62.6,62.2,62.41,125807.0,52.1886,52.3056,51.9714,52.1468,125807.0
2019-02-19 10:00:00,62.41,62.7,62.38,62.57,98677.0,52.1468,52.3892,52.1218,52.2805,98677.0
2019-02-19 10:30:00,62.56,62.69,62.47,62.63,96645.0,52.2722,52.3808,52.197,52.3307,96645.0
2019-02-19 11:00:00,62.64,63.04,62.61,63.03,187028.0,52.339,52.6732,52.314,52.6649,187028.0
2019-02-19 11:30:00,63.04,63.55,62.95,63.41,483177.0,52.6732,53.0994,52.598,52.9824,483177.0
2019-02-19 12:00:00,63.41,63.44,63.29,63.39,235529.0,52.9824,53.0075,52.8821,52.9657,235529.0
2019-02-19 12:30:00,63.38,63.42,63.28,63.37,201316.0,52.9573,52.9908,52.8738,52.949,201316.0
2019-02-19 13:00:00,63.38,63.39,63.23,63.28,92957.0,52.9573,52.9657,52.832,52.8738,92957.0
2019-02-19 13:30:00,63.28,63.29,63.05,63.26,108749.0,52.8738,52.8821,52.6816,52.8571,108749.0
2019-02-19 14:00:00,63.26,63.28,62.89,62.97,107889.0,52.8571,52.8738,52.5479,52.6148,107889.0
2019-02-19 14:30:00,62.97,63.14,62.84,63.07,193176.0,52.6148,52.7568,52.5061,52.6983,193176.0
2019-02-19 15:00:00,63.07,63.16,63.05,63.07,88496.0,52.6983,52.7735,52.6816,52.6983,88496.0
2019-02-19 15:30:00,63.07,63.2,62.93,62.95,650170.0,52.6983,52.8069,52.5813,52.598,650170.0
2019-02-20 09:30:00,62.93,63.36,62.8,62.96,200491.0,52.5813,52.9406,52.4727,52.6064,200491.0
2019-02-20 10:00:00,62.97,63.01,62.83,62.96,100030.0,52.6148,52.6482,52.4978,52.6064,100030.0
2019-02-20 10:30:00,62.96,63.12,62.93,63.05,221288.0,52.6064,52.7401,52.5813,52.6816,221288.0
2019-02-20 11:00:00,63.03,63.16,63.02,63.1,124956.0,52.6649,52.7735,52.6565,52.7234,124956.0
2019-02-20 11:30:00,63.11,63.41,63.1,63.36,92794.0,52.7317,52.9824,52.7234,52.9406,92794.0
2019-02-20 12:00:00,63.36,63.59,63.27,63.49,227176.0,52.9406,53.1328,52.8654,53.0492,227176.0
2019-02-20 12:30:00,63.49,63.59,63.47,63.53,98672.0,53.0492,53.1328,53.0325,53.0827,98672.0
2019-02-20 13:00:00,63.53,63.66,63.5,63.66,79674.0,53.0827,53.1913,53.0576,53.1913,79674.0
2019-02-20 13:30:00,63.66,63.8,63.61,63.69,76783.0,53.1913,53.3083,53.1495,53.2164,76783.0
2019-02-20 14:00:00,63.7,63.73,63.38,63.52,118307.0,53.2247,53.2498,52.9573,53.0743,118307.0
2019-02-20 14:30:00,63.51,63.74,63.49,63.72,158536.0,53.066,53.2581,53.0492,53.2414,158536.0
2019-02-20 15:00:00,63.73,63.93,63.69,63.7,334611.0,53.2498,53.4169,53.2164,53.2247,334611.0
2019-02-20 15:30:00,63.7,63.8,63.55,63.61,413125.0,53.2247,53.3083,53.0994,53.1495,413125.0
2019-02-21 09:30:00,63.41,63.64,62.5,62.75,142721.0,52.9824,53.1746,52.222,52.4309,142721.0
2019-02-21 10:00:00,62.75,63.18,62.69,63.0,158798.0,52.4309,52.7902,52.3808,52.6398,158798.0
2019-02-21 10:30:00,63.0,63.15,62.96,63.06,152991.0,52.6398,52.7652,52.6064,52.69,152991.0
2019-02-21 11:00:00,63.06,63.17,62.95,62.99,221315.0,52.69,52.7819,52.598,52.6315,221315.0
2019-02-21 11:30:00,62.98,63.18,62.97,63.14,129580.0,52.6231,52.7902,52.6148,52.7568,129580.0
2019-02-21 12:00:00,63.12,63.21,63.06,63.1,146157.0,52.7401,52.8153,52.69,52.7234,146157.0
2019-02-21 12:30:00,63.1,63.17,62.9,62.9,101148.0,52.7234,52.7819,52.5563,52.5563,101148.0
2019-02-21 13:00:00,62.9,62.9,62.7,62.75,70250.0,52.5563,52.5563,52.3892,52.4309,70250.0
2019-02-21 13:30:00,62.76,62.88,62.55,62.6,95404.0,52.4393,52.5396,52.2638,52.3056,95404.0
2019-02-21 14:00:00,62.6,62.63,62.34,62.48,84104.0,52.3056,52.3307,52.0884,52.2053,84104.0
2019-02-21 14:30:00,62.49,62.53,62.28,62.48,141366.0,52.2137,52.2471,52.0382,52.2053,141366.0
2019-02-21 15:00:00,62.47,62.85,62.44,62.77,189538.0,52.197,52.5145,52.1719,52.4476,189538.0
2019-02-21 15:30:00,62.77,63.08,62.68,63.03,579581.0,52.4476,52.7067,52.3724,52.6649,579581.0
2019-02-22 09:30:00,62.34,63.06,62.1,62.97,296210.0,52.0884,52.69,51.8878,52.6148,296210.0
2019-02-22 10:00:00,62.97,63.04,62.8,62.86,176365.0,52.6148,52.6732,52.4727,52.5228,176365.0
2019-02-22 10:30:00,62.85,62.98,62.67,62.75,229393.0,52.5145,52.6231,52.3641,52.4309,229393.0
2019-02-22 11:00:00,62.72,63.05,62.72,62.92,144305.0,52.4059,52.6816,52.4059,52.573,144305.0
2019-02-22 11:30:00,62.92,62.96,62.65,62.7,88258.0,52.573,52.6064,52.3474,52.3892,88258.0
2019-02-22 12:00:00,62.7,62.82,62.67,62.71,71992.0,52.3892,52.4894,52.3641,52.3975,71992.0
2019-02-22 12:30:00,62.71,62.9,62.71,62.88,58499.0,52.3975,52.5563,52.3975,52.5396,58499.0
2019-02-22 13:00:00,62.88,62.94,62.82,62.82,38221.0,52.5396,52.5897,52.4894,52.4894,38221.0
2019-02-22 13:30:00,62.83,63.01,62.76,62.96,156917.0,52.4978,52.6482,52.4393,52.6064,156917.0
2019-02-22 14:00:00,62.96,63.08,62.96,63.06,108194.0,52.6064,52.7067,52.6064,52.69,108194.0
2019-02-22 14:30:00,63.06,63.14,62.87,62.89,208019.0,52.69,52.7568,52.5312,52.5479,208019.0
2019-02-22 15:00:00,62.88,63.32,62.88,63.19,135635.0,52.5396,52.9072,52.5396,52.7986,135635.0
2019-02-22 15:30:00,63.17,63.37,63.13,63.32,261142.0,52.7819,52.949,52.7484,52.9072,261142.0
2019-02-25 09:30:00,63.66,63.7,62.5,62.79,136615.0,53.1913,53.2247,52.222,52.4644,136615.0
2019-02-25 10:00:00,62.8,62.93,62.38,62.4,142852.0,52.4727,52.5813,52.1218,52.1385,142852.0
2019-02-25 10:30:00,62.39,62.67,62.25,62.66,261328.0,52.1301,52.3641,52.0132,52.3557,261328.0
2019-02-25 11:00:00,62.65,62.67,62.34,62.51,137023.0,52.3474,52.3641,52.0884,52.2304,137023.0
2019-02-25 11:30:00,62.52,62.72,62.37,62.37,160641.0,52.2388,52.4059,52.1134,52.1134,160641.0
2019-02-25 12:00:00,62.38,62.39,62.31,62.32,76971.0,52.1218,52.1301,52.0633,52.0716,76971.0
2019-02-25 12:30:00,62.33,62.33,62.0,62.01,78387.0,52.08,52.08,51.8043,51.8126,78387.0
2019-02-25 13:00:00,62.02,62.15,61.96,62.13,179988.0,51.821,51.9296,51.7708,51.9129,179988.0
2019-02-25 13:30:00,62.14,62.18,61.99,62.04,83740.0,51.9212,51.9547,51.7959,51.8377,83740.0
2019-02-25 14:00:00,62.04,62.11,62.0,62.02,84120.0,51.8377,51.8962,51.8043,51.821,84120.0
2019-02-25 14:30:00,62.02,62.11,62.0,62.02,93830.0,51.821,51.8962,51.8043,51.821,93830.0
2019-02-25 15:00:00,62.03,62.26,61.9,62.23,345860.0,51.8293,52.0215,51.7207,51.9964,345860.0
2019-02-25 15:30:00,62.24,62.36,62.19,62.31,530055.0,52.0048,52.1051,51.963,52.0633,530055.0
2019-02-26 09:30:00,62.45,63.4,62.37,63.13,733117.0,52.1803,52.974,52.1134,52.7484,733117.0
2019-02-26 10:00:00,63.13,63.24,62.42,62.42,127428.0,52.7484,52.8404,52.1552,52.1552,127428.0
2019-02-26 10:30:00,62.38,62.55,62.18,62.21,185237.0,52.1218,52.2638,51.9547,51.9797,185237.0
2019-02-26 11:00:00,62.21,62.52,62.2,62.27,137079.0,51.9797,52.2388,51.9714,52.0299,137079.0
2019-02-26 11:30:00,62.25,62.46,62.16,62.39,101780.0,52.0132,52.1886,51.938,52.1301,101780.0
2019-02-26 12:00:00,62.41,62.5,62.38,62.41,91995.0,52.1468,52.222,52.1218,52.1468,91995.0
2019-02-26 12:30:00,62.4,62.45,62.27,62.38,119826.0,52.1385,52.1803,52.0299,52.1218,119826.0
2019-02-26 13:00:00,62.39,62.41,62.02,62.02,112580.0,52.1301,52.1468,51.821,51.821,112580.0
2019-02-26 13:30:00,62.02,62.12,61.86,61.93,61003.0,51.821,51.9045,51.6873,51.7458,61003.0
2019-02-26 14:00:00,61.93,61.99,61.85,61.87,84471.0,51.7458,51.7959,51.6789,51.6956,84471.0
2019-02-26 14:30:00,61.87,61.94,61.82,61.89,87106.0,51.6956,51.7541,51.6539,51.7124,87106.0
2019-02-26 15:00:00,61.9,62.02,61.83,61.85,116000.0,51.7207,51.821,51.6622,51.6789,116000.0
2019-02-26 15:30:00,61.85,61.93,61.76,61.79,367669.0,51.6789,51.7458,51.6037,51.6288,367669.0
2019-02-27 09:30:00,61.55,61.81,61.53,61.63,168590.0,51.4283,51.6455,51.4116,51.4951,168590.0
2019-02-27 10:00:00,61.62,61.76,61.47,61.7,273078.0,51.4868,51.6037,51.3614,51.5536,273078.0
2019-02-27 10:30:00,61.71,61.71,61.52,61.57,76331.0,51.562,51.562,51.4032,51.445,76331.0
2019-02-27 11:00:00,61.57,61.65,61.43,61.46,86936.0,51.445,51.5118,51.328,51.3531,86936.0
2019-02-27 11:30:00,61.46,61.48,61.08,61.15,188472.0,51.3531,51.3698,51.0356,51.0941,188472.0
2019-02-27 12:00:00,61.12,61.31,60.99,61.19,151823.0,51.069,51.2277,50.9604,51.1275,151823.0
2019-02-27 12:30:00,61.19,61.28,61.08,61.28,110138.0,51.1275,51.2027,51.0356,51.2027,110138.0
2019-02-27 13:00:00,61.28,61.52,61.28,61.44,54243.0,51.2027,51.4032,51.2027,51.3364,54243.0
2019-02-27 13:30:00,61.42,61.53,61.37,61.42,91413.0,51.3196,51.4116,51.2779,51.3196,91413.0
2019-02-27 14:00:00,61.42,61.6,61.38,61.56,114718.0,51.3196,51.47,51.2862,51.4366,114718.0
2019-02-27 14:30:00,61.57,61.64,61.52,61.61,132953.0,51.445,51.5035,51.4032,51.4784,132953.0
2019-02-27 15:00:00,61.61,61.61,61.43,61.43,61187.0,51.4784,51.4784,51.328,51.328,61187.0
2019-02-27 15:30:00,61.43,61.73,61.43,61.64,238118.0,51.328,51.5787,51.328,51.5035,238118.0
2019-02-28 09:30:00,61.52,61.58,61.13,61.32,170920.0,51.7158,51.7663,51.388,51.5477,170920.0
2019-02-28 10:00:00,61.3,61.44,61.13,61.24,119624.0,51.5309,51.6486,51.388,51.4804,119624.0
2019-02-28 10:30:00,61.24,61.35,61.13,61.16,117640.0,51.4804,51.5729,51.388,51.4132,117640.0
2019-02-28 11:00:00,61.18,61.44,61.15,61.31,151879.0,51.43,51.6486,51.4048,51.5393,151879.0
2019-02-28 11:30:00,61.31,61.51,61.31,61.46,139961.0,51.5393,51.7074,51.5393,51.6654,139961.0
2019-02-28 12:00:00,61.46,61.6,61.26,61.57,130711.0,51.6654,51.7831,51.4973,51.7579,130711.0
2019-02-28 12:30:00,61.58,61.76,61.53,61.75,62047.0,51.7663,51.9176,51.7242,51.9092,62047.0
2019-02-28 13:00:00,61.75,61.75,61.52,61.55,49872.0,51.9092,51.9092,51.7158,51.741,49872.0
2019-02-28 13:30:00,61.54,61.69,61.54,61.67,41847.0,51.7326,51.8587,51.7326,51.8419,41847.0
2019-02-28 14:00:00,61.68,61.81,61.6,61.79,61321.0,51.8503,51.9596,51.7831,51.9428,61321.0
2019-02-28 14:30:00,61.78,61.79,61.59,61.71,87339.0,51.9344,51.9428,51.7747,51.8755,87339.0
2019-02-28 15:00:00,61.7,61.71,61.59,61.71,66517.0,51.8671,51.8755,51.7747,51.8755,66517.0
2019-02-28 15:30:00,61.71,61.85,61.64,61.66,295846.0,51.8755,51.9932,51.8167,51.8335,295846.0
2019-03-01 09:30:00,61.8,62.43,61.8,62.35,264665.0,51.9512,52.4808,51.9512,52.4136,264665.0
2019-03-01 10:00:00,62.33,62.42,62.21,62.3,274498.0,52.3967,52.4724,52.2959,52.3715,274498.0
2019-03-01 10:30:00,62.29,62.56,62.25,62.56,148248.0,52.3631,52.5901,52.3295,52.5901,148248.0
2019-03-01 11:00:00,62.56,62.56,62.23,62.27,207949.0,52.5901,52.5901,52.3127,52.3463,207949.0
2019-03-01 11:30:00,62.27,62.32,61.95,62.05,106133.0,52.3463,52.3883,52.0773,52.1614,106133.0
2019-03-01 12:00:00,62.05,62.16,61.95,62.16,67795.0,52.1614,52.2538,52.0773,52.2538,67795.0
2019-03-01 12:30:00,62.16,62.26,62.09,62.23,69445.0,52.2538,52.3379,52.195,52.3127,69445.0
2019-03-01 13:00:00,62.24,62.36,62.21,62.3,65487.0,52.3211,52.422,52.2959,52.3715,65487.0
2019-03-01 13:30:00,62.3,62.3,62.06,62.18,56806.0,52.3715,52.3715,52.1698,52.2706,56806.0
2019-03-01 14:00:00,62.2,62.22,62.0,62.16,74343.0,52.2875,52.3043,52.1193,52.2538,74343.0
2019-03-01 14:30:00,62.16,62.39,62.16,62.3,100369.0,52.2538,52.4472,52.2538,52.3715,100369.0
2019-03-01 15:00:00,62.3,62.31,62.08,62.18,115059.0,52.3715,52.3799,52.1866,52.2706,115059.0
2019-03-01 15:30:00,62.18,62.45,62.14,62.2,451171.0,52.2706,52.4976,52.237,52.2875,451171.0
2019-03-04 09:30:00,62.42,62.6,62.27,62.46,79765.0,52.4724,52.6237,52.3463,52.506,79765.0
2019-03-04 10:00:00,62.47,62.71,62.24,62.68,114010.0,52.5144,52.7162,52.3211,52.691,114010.0
2019-03-04 10:30:00,62.68,62.72,62.4,62.43,110030.0,52.691,52.7246,52.4556,52.4808,110030.0
2019-03-04 11:00:00,62.43,62.47,62.18,62.18,82242.0,52.4808,52.5144,52.2706,52.2706,82242.0
2019-03-04 11:30:00,62.17,62.21,61.89,61.9,97867.0,52.2622,52.2959,52.0269,52.0353,97867.0
2019-03-04 12:00:00,61.89,62.0,61.54,61.85,78789.0,52.0269,52.1193,51.7326,51.9932,78789.0
2019-03-04 12:30:00,61.83,61.87,61.61,61.86,53867.0,51.9764,52.01,51.7915,52.0016,53867.0
2019-03-04 13:00:00,61.86,61.97,61.71,61.95,50383.0,52.0016,52.0941,51.8755,52.0773,50383.0
2019-03-04 13:30:00,61.95,62.11,61.89,62.09,73204.0,52.0773,52.2118,52.0269,52.195,73204.0
2019-03-04 14:00:00,62.1,62.18,61.98,62.18,47580.0,52.2034,52.2706,52.1025,52.2706,47580.0
2019-03-04 14:30:00,62.18,62.25,62.11,62.15,66552.0,52.2706,52.3295,52.2118,52.2454,66552.0
2019-03-04 15:00:00,62.14,62.26,62.08,62.23,72749.0,52.237,52.3379,52.1866,52.3127,72749.0
2019-03-04 15:30:00,62.21,62.42,62.19,62.28,449697.0,52.2959,52.4724,52.2791,52.3547,449697.0
2019-03-05 09:30:00,62.55,63.4,62.23,63.26,217500.0,52.5817,53.2962,52.3127,53.1785,217500.0
2019-03-05 10:00:00,63.27,63.37,62.9,63.05,139095.0,53.1869,53.271,52.8759,53.002,139095.0
2019-03-05 10:30:00,63.05,63.29,63.01,63.17,109325.0,53.002,53.2037,52.9684,53.1029,109325.0
2019-03-05 11:00:00,63.17,63.87,63.14,63.8,539694.0,53.1029,53.6913,53.0777,53.6325,539694.0
2019-03-05 11:30:00,63.79,64.29,63.78,63.81,357154.0,53.6241,54.0444,53.6157,53.6409,357154.0
2019-03-05 12:00:00,63.8,63.87,63.69,63.75,105610.0,53.6325,53.6913,53.54,53.5904,105610.0
2019-03-05 12:30:00,63.76,63.87,63.7,63.84,120722.0,53.5988,53.6913,53.5484,53.6661,120722.0
2019-03-05 13:00:00,63.84,64.14,63.83,63.84,199158.0,53.6661,53.9183,53.6577,53.6661,199158.0
2019-03-05 13:30:00,63.83,64.1,63.83,64.01,150890.0,53.6577,53.8847,53.6577,53.809,150890.0
2019-03-05 14:00:00,64.01,64.08,63.94,64.06,119255.0,53.809,53.8678,53.7502,53.851,119255.0
2019-03-05 14:30:00,64.06,64.21,64.02,64.09,141607.0,53.851,53.9771,53.8174,53.8763,141607.0
2019-03-05 15:00:00,64.08,64.21,64.06,64.16,221380.0,53.8678,53.9771,53.851,53.9351,221380.0
2019-03-05 15:30:00,64.16,64.23,63.92,63.97,392391.0,53.9351,53.9939,53.7333,53.7754,392391.0
2019-03-06 09:30:00,64.07,64.28,63.68,63.86,160991.0,53.8594,54.036,53.5316,53.6829,160991.0
2019-03-06 10:00:00,63.85,63.91,63.54,63.61,120450.0,53.6745,53.7249,53.4139,53.4728,120450.0
2019-03-06 10:30:00,63.61,63.69,63.42,63.64,116543.0,53.4728,53.54,53.313,53.498,116543.0
2019-03-06 11:00:00,63.63,63.89,63.56,63.8,250145.0,53.4896,53.7081,53.4307,53.6325,250145.0
2019-03-06 11:30:00,63.81,63.95,63.69,63.84,198372.0,53.6409,53.7586,53.54,53.6661,198372.0
2019-03-06 12:00:00,63.83,63.99,63.69,63.7,111377.0,53.6577,53.7922,53.54,53.5484,111377.0
2019-03-06 12:30:00,63.69,63.78,63.46,63.46,49812.0,53.54,53.6157,53.3467,53.3467,49812.0
2019-03-06 13:00:00,63.47,63.72,63.37,63.69,127502.0,53.3551,53.5652,53.271,53.54,127502.0
2019-03-06 13:30:00,63.66,63.74,63.58,63.7,220689.0,53.5148,53.582,53.4475,53.5484,220689.0
2019-03-06 14:00:00,63.7,63.87,63.62,63.62,195029.0,53.5484,53.6913,53.4812,53.4812,195029.0
2019-03-06 14:30:00,63.62,63.62,63.5,63.58,80710.0,53.4812,53.4812,53.3803,53.4475,80710.0
2019-03-06 15:00:00,63.56,63.6,63.47,63.51,74816.0,53.4307,53.4643,53.3551,53.3887,74816.0
2019-03-06 15:30:00,63.5,63.69,63.47,63.55,253299.0,53.3803,53.54,53.3551,53.4223,253299.0
2019-03-07 09:30:00,63.49,63.52,63.06,63.25,117809.0,53.3719,53.3971,53.0104,53.1701,117809.0
2019-03-07 10:00:00,63.28,63.45,63.11,63.45,145564.0,53.1953,53.3383,53.0524,53.3383,145564.0
2019-03-07 10:30:00,63.45,63.7,63.38,63.68,198313.0,53.3383,53.5484,53.2794,53.5316,198313.0
2019-03-07 11:00:00,63.68,63.91,63.59,63.8,342049.0,53.5316,53.7249,53.4559,53.6325,342049.0
2019-03-07 11:30:00,63.81,63.95,63.78,63.94,335425.0,53.6409,53.7586,53.6157,53.7502,335425.0
2019-03-07 12:00:00,63.93,63.95,63.86,63.87,97297.0,53.7418,53.7586,53.6829,53.6913,97297.0
2019-03-07 12:30:00,63.86,64.1,63.85,64.06,94349.0,53.6829,53.8847,53.6745,53.851,94349.0
2019-03-07 13:00:00,64.05,64.38,64.05,64.17,256299.0,53.8426,54.12,53.8426,53.9435,256299.0
2019-03-07 13:30:00,64.17,64.23,63.96,64.1,151077.0,53.9435,53.9939,53.767,53.8847,151077.0
2019-03-07 14:00:00,64.11,64.24,64.02,64.2,302213.0,53.8931,54.0024,53.8174,53.9687,302213.0
2019-03-07 14:30:00,64.21,64.26,63.97,64.06,351086.0,53.9771,54.0192,53.7754,53.851,351086.0
2019-03-07 15:00:00,64.06,64.19,63.99,64.15,273244.0,53.851,53.9603,53.7922,53.9267,273244.0
2019-03-07 15:30:00,64.15,64.26,64.07,64.12,519584.0,53.9267,54.0192,53.8594,53.9015,519584.0
2019-03-08 09:30:00,63.99,64.29,63.71,64.1,214099.0,53.7922,54.0444,53.5568,53.8847,214099.0
2019-03-08 10:00:00,64.11,64.11,63.87,63.96,180193.0,53.8931,53.8931,53.6913,53.767,180193.0
2019-03-08 10:30:00,63.96,63.99,63.5,63.52,277583.0,53.767,53.7922,53.3803,53.3971,277583.0
2019-03-08 11:00:00,63.51,63.71,63.43,63.43,263211.0,53.3887,53.5568,53.3214,53.3214,263211.0
2019-03-08 11:30:00,63.42,63.47,63.11,63.11,88886.0,53.313,53.3551,53.0524,53.0524,88886.0
2019-03-08 12:00:00,63.11,63.29,63.08,63.21,163728.0,53.0524,53.2037,53.0272,53.1365,163728.0
2019-03-08 12:30:00,63.22,63.31,62.9,62.9,83397.0,53.1449,53.2206,52.8759,52.8759,83397.0
2019-03-08 13:00:00,62.89,63.01,62.85,62.87,94596.0,52.8675,52.9684,52.8339,52.8507,94596.0
2019-03-08 13:30:00,62.87,62.88,62.71,62.72,85165.0,52.8507,52.8591,52.7162,52.7246,85165.0
2019-03-08 14:00:00,62.73,62.76,62.58,62.7,129829.0,52.733,52.7582,52.6069,52.7078,129829.0
2019-03-08 14:30:00,62.69,62.9,62.68,62.76,105188.0,52.6994,52.8759,52.691,52.7582,105188.0
2019-03-08 15:00:00,62.75,62.86,62.65,62.68,189735.0,52.7498,52.8423,52.6657,52.691,189735.0
2019-03-08 15:30:00,62.66,62.88,62.62,62.78,527239.0,52.6741,52.8591,52.6405,52.775,527239.0
2019-03-11 09:30:00,62.78,63.2,62.6,62.75,118945.0,52.775,53.1281,52.6237,52.7498,118945.0
2019-03-11 10:00:00,62.73,63.01,62.71,62.92,106197.0,52.733,52.9684,52.7162,52.8927,106197.0
2019-03-11 10:30:00,62.93,63.19,62.83,63.16,123287.0,52.9011,53.1197,52.8171,53.0945,123287.0
2019-03-11 11:00:00,63.14,63.31,63.12,63.25,81018.0,53.0777,53.2206,53.0608,53.1701,81018.0
2019-03-11 11:30:00,63.25,63.3,63.14,63.29,139217.0,53.1701,53.2122,53.0777,53.2037,139217.0
2019-03-11 12:00:00,63.29,63.74,63.28,63.58,169987.0,53.2037,53.582,53.1953,53.4475,169987.0
2019-03-11 12:30:00,63.58,63.69,63.54,63.56,50358.0,53.4475,53.54,53.4139,53.4307,50358.0
2019-03-11 13:00:00,63.57,63.74,63.5,63.74,65495.0,53.4391,53.582,53.3803,53.582,65495.0
2019-03-11 13:30:00,63.75,63.78,63.66,63.76,71575.0,53.5904,53.6157,53.5148,53.5988,71575.0
2019-03-11 14:00:00,63.75,63.94,63.73,63.92,155099.0,53.5904,53.7502,53.5736,53.7333,155099.0
2019-03-11 14:30:00,63.92,64.09,63.89,64.05,189998.0,53.7333,53.8763,53.7081,53.8426,189998.0
2019-03-11 15:00:00,64.04,64.14,63.99,64.07,144854.0,53.8342,53.9183,53.7922,53.8594,144854.0
2019-03-11 15:30:00,64.06,64.23,64.05,64.22,421636.0,53.851,53.9939,53.8426,53.9855,421636.0
2019-03-12 09:30:00,64.31,64.43,64.19,64.22,107962.0,54.0612,54.1621,53.9603,53.9855,107962.0
2019-03-12 10:00:00,64.21,64.32,64.03,64.13,87712.0,53.9771,54.0696,53.8258,53.9099,87712.0
2019-03-12 10:30:00,64.14,64.19,63.66,63.68,87057.0,53.9183,53.9603,53.5148,53.5316,87057.0
2019-03-12 11:00:00,63.68,63.86,63.53,63.82,246448.0,53.5316,53.6829,53.4055,53.6493,246448.0
2019-03-12 11:30:00,63.83,64.02,63.79,63.85,118860.0,53.6577,53.8174,53.6241,53.6745,118860.0
2019-03-12 12:00:00,63.85,63.97,63.8,63.89,76816.0,53.6745,53.7754,53.6325,53.7081,76816.0
2019-03-12 12:30:00,63.88,63.9,63.8,63.82,68104.0,53.6997,53.7165,53.6325,53.6493,68104.0
2019-03-12 13:00:00,63.82,63.88,63.77,63.87,43656.0,53.6493,53.6997,53.6073,53.6913,43656.0
2019-03-12 13:30:00,63.88,63.99,63.86,63.96,70863.0,53.6997,53.7922,53.6829,53.767,70863.0
2019-03-12 14:00:00,63.96,64.11,63.94,64.02,67072.0,53.767,53.8931,53.7502,53.8174,67072.0
2019-03-12 14:30:00,64.03,64.06,63.97,64.02,50673.0,53.8258,53.851,53.7754,53.8174,50673.0
2019-03-12 15:00:00,64.02,64.02,63.71,63.75,117537.0,53.8174,53.8174,53.5568,53.5904,117537.0
2019-03-12 15:30:00,63.76,63.96,63.73,63.83,355526.0,53.5988,53.767,53.5736,53.6577,355526.0
2019-03-13 09:30:00,64.0,64.84,63.86,64.59,179750.0,53.8006,54.5067,53.6829,54.2966,179750.0
2019-03-13 10:00:00,64.6,64.7,64.49,64.52,109132.0,54.305,54.389,54.2125,54.2377,109132.0
2019-03-13 10:30:00,64.52,64.66,64.51,64.66,80383.0,54.2377,54.3554,54.2293,54.3554,80383.0
2019-03-13 11:00:00,64.65,64.89,64.64,64.76,109671.0,54.347,54.5488,54.3386,54.4395,109671.0
2019-03-13 11:30:00,64.77,64.77,64.54,64.6,86650.0,54.4479,54.4479,54.2545,54.305,86650.0
2019-03-13 12:00:00,64.61,64.65,64.5,64.52,65364.0,54.3134,54.347,54.2209,54.2377,65364.0
2019-03-13 12:30:00,64.52,64.57,64.44,64.52,90192.0,54.2377,54.2798,54.1705,54.2377,90192.0
2019-03-13 13:00:00,64.53,64.6,64.48,64.56,111060.0,54.2461,54.305,54.2041,54.2714,111060.0
2019-03-13 13:30:00,64.56,64.68,64.46,64.68,135868.0,54.2714,54.3722,54.1873,54.3722,135868.0
2019-03-13 14:00:00,64.69,64.77,64.64,64.69,70567.0,54.3806,54.4479,54.3386,54.3806,70567.0
2019-03-13 14:30:00,64.69,64.72,64.58,64.7,79218.0,54.3806,54.4059,54.2882,54.389,79218.0
2019-03-13 15:00:00,64.69,64.7,64.47,64.51,131948.0,54.3806,54.389,54.1957,54.2293,131948.0
2019-03-13 15:30:00,64.5,64.61,64.43,64.45,239471.0,54.2209,54.3134,54.1621,54.1789,239471.0
2019-03-14 09:30:00,64.35,64.83,64.35,64.78,131509.0,54.0948,54.4983,54.0948,54.4563,131509.0
2019-03-14 10:00:00,64.78,64.84,64.72,64.82,95261.0,54.4563,54.5067,54.4059,54.4899,95261.0
2019-03-14 10:30:00,64.83,64.9,64.65,64.77,116685.0,54.4983,54.5572,54.347,54.4479,116685.0
2019-03-14 11:00:00,64.77,64.95,64.55,64.55,88987.0,54.4479,54.5992,54.2629,54.2629,88987.0
2019-03-14 11:30:00,64.55,64.71,64.48,64.66,78599.0,54.2629,54.3974,54.2041,54.3554,78599.0
2019-03-14 12:00:00,64.66,64.77,64.54,64.56,79665.0,54.3554,54.4479,54.2545,54.2714,79665.0
2019-03-14 12:30:00,64.57,64.78,64.57,64.62,51827.0,54.2798,54.4563,54.2798,54.3218,51827.0
2019-03-14 13:00:00,64.63,64.66,64.57,64.64,33282.0,54.3302,54.3554,54.2798,54.3386,33282.0
2019-03-14 13:30:00,64.64,64.74,64.57,64.59,78859.0,54.3386,54.4227,54.2798,54.2966,78859.0
2019-03-14 14:00:00,64.6,64.78,64.5,64.78,109454.0,54.305,54.4563,54.2209,54.4563,109454.0
2019-03-14 14:30:00,64.77,64.87,64.73,64.83,121327.0,54.4479,54.532,54.4143,54.4983,121327.0
2019-03-14 15:00:00,64.83,64.94,64.79,64.88,94857.0,54.4983,54.5908,54.4647,54.5404,94857.0
2019-03-14 15:30:00,64.88,64.94,64.79,64.9,314912.0,54.5404,54.5908,54.4647,54.5572,314912.0
2019-03-15 09:30:00,64.97,65.94,64.71,65.8,708104.0,54.616,55.4314,54.3974,55.3137,708104.0
2019-03-15 10:00:00,65.75,65.99,65.55,65.85,175263.0,55.2717,55.4735,55.1036,55.3558,175263.0
2019-03-15 10:30:00,65.85,65.99,65.5,65.63,322330.0,55.3558,55.4735,55.0616,55.1708,322330.0
2019-03-15 11:00:00,65.64,65.64,65.36,65.54,140719.0,55.1792,55.1792,54.9439,55.0952,140719.0
2019-03-15 11:30:00,65.55,65.74,65.45,65.53,172986.0,55.1036,55.2633,55.0195,55.0868,172986.0
2019-03-15 12:00:00,65.52,65.73,65.44,65.72,83613.0,55.0784,55.2549,55.0111,55.2465,83613.0
2019-03-15 12:30:00,65.73,65.89,65.73,65.78,74242.0,55.2549,55.3894,55.2549,55.2969,74242.0
2019-03-15 13:00:00,65.78,65.82,65.58,65.64,61173.0,55.2969,55.3306,55.1288,55.1792,61173.0
2019-03-15 13:30:00,65.64,65.66,65.52,65.53,81086.0,55.1792,55.1961,55.0784,55.0868,81086.0
2019-03-15 14:00:00,65.54,65.63,65.53,65.59,86139.0,55.0952,55.1708,55.0868,55.1372,86139.0
2019-03-15 14:30:00,65.59,65.65,65.33,65.35,165813.0,55.1372,55.1876,54.9186,54.9355,165813.0
2019-03-15 15:00:00,65.35,65.47,65.34,65.42,127061.0,54.9355,55.0363,54.927,54.9943,127061.0
2019-03-15 15:30:00,65.42,65.5,65.17,65.22,641875.0,54.9943,55.0616,54.7841,54.8262,641875.0
2019-03-18 09:30:00,65.22,65.78,65.22,65.74,187974.0,54.8262,55.2969,54.8262,55.2633,187974.0
2019-03-18 10:00:00,65.76,65.93,65.52,65.54,369649.0,55.2801,55.423,55.0784,55.0952,369649.0
2019-03-18 10:30:00,65.55,65.59,65.34,65.48,104802.0,55.1036,55.1372,54.927,55.0447,104802.0
2019-03-18 11:00:00,65.48,65.51,65.14,65.16,100627.0,55.0447,55.07,54.7589,54.7757,100627.0
2019-03-18 11:30:00,65.15,65.27,65.05,65.16,84096.0,54.7673,54.8682,54.6833,54.7757,84096.0
2019-03-18 12:00:00,65.19,65.22,65.13,65.16,67128.0,54.801,54.8262,54.7505,54.7757,67128.0
2019-03-18 12:30:00,65.16,65.19,65.09,65.14,64010.0,54.7757,54.801,54.7169,54.7589,64010.0
2019-03-18 13:00:00,65.14,65.3,65.13,65.28,57212.0,54.7589,54.8934,54.7505,54.8766,57212.0
2019-03-18 13:30:00,65.29,65.39,65.26,65.37,47487.0,54.885,54.9691,54.8598,54.9523,47487.0
2019-03-18 14:00:00,65.37,65.42,65.34,65.41,62200.0,54.9523,54.9943,54.927,54.9859,62200.0
2019-03-18 14:30:00,65.4,65.47,65.26,65.26,78259.0,54.9775,55.0363,54.8598,54.8598,78259.0
2019-03-18 15:00:00,65.27,65.27,65.16,65.21,87929.0,54.8682,54.8682,54.7757,54.8178,87929.0
2019-03-18 15:30:00,65.22,65.4,65.17,65.33,276999.0,54.8262,54.9775,54.7841,54.9186,276999.0
2019-03-19 09:30:00,65.35,65.56,65.26,65.39,92686.0,54.9355,55.112,54.8598,54.9691,92686.0
2019-03-19 10:00:00,65.41,65.5,65.37,65.37,88619.0,54.9859,55.0616,54.9523,54.9523,88619.0
2019-03-19 10:30:00,65.37,65.57,65.34,65.53,71219.0,54.9523,55.1204,54.927,55.0868,71219.0
2019-03-19 11:00:00,65.54,65.66,65.54,65.65,42163.0,55.0952,55.1961,55.0952,55.1876,42163.0
2019-03-19 11:30:00,65.64,65.79,65.56,65.77,62848.0,55.1792,55.3053,55.112,55.2885,62848.0
2019-03-19 12:00:00,65.77,65.88,65.77,65.87,60950.0,55.2885,55.381,55.2885,55.3726,60950.0
2019-03-19 12:30:00,65.87,65.9,65.63,65.83,223800.0,55.3726,55.3978,55.1708,55.339,223800.0
2019-03-19 13:00:00,65.83,65.93,65.78,65.86,112103.0,55.339,55.423,55.2969,55.3642,112103.0
2019-03-19 13:30:00,65.87,65.89,65.8,65.82,179756.0,55.3726,55.3894,55.3137,55.3306,179756.0
2019-03-19 14:00:00,65.81,65.94,65.81,65.92,159538.0,55.3221,55.4314,55.3221,55.4146,159538.0
2019-03-19 14:30:00,65.93,65.95,65.85,65.86,132345.0,55.423,55.4398,55.3558,55.3642,132345.0
2019-03-19 15:00:00,65.86,65.91,65.69,65.7,465836.0,55.3642,55.4062,55.2213,55.2297,465836.0
2019-03-19 15:30:00,65.69,65.81,65.6,65.79,485134.0,55.2213,55.3221,55.1456,55.3053,485134.0
2019-03-20 09:30:00,65.71,65.82,64.77,64.77,288491.0,55.2381,55.3306,54.4479,54.4479,288491.0
2019-03-20 10:00:00,64.8,64.8,64.46,64.6,220075.0,54.4731,54.4731,54.1873,54.305,220075.0
2019-03-20 10:30:00,64.6,64.77,64.54,64.66,220424.0,54.305,54.4479,54.2545,54.3554,220424.0
2019-03-20 11:00:00,64.67,65.01,64.67,65.01,115930.0,54.3638,54.6496,54.3638,54.6496,115930.0
2019-03-20 11:30:00,65.01,65.08,64.9,64.91,168265.0,54.6496,54.7085,54.5572,54.5656,168265.0
2019-03-20 12:00:00,64.91,65.05,64.86,64.92,228384.0,54.5656,54.6833,54.5235,54.574,228384.0
2019-03-20 12:30:00,64.93,65.0,64.71,64.73,184171.0,54.5824,54.6412,54.3974,54.4143,184171.0
2019-03-20 13:00:00,64.71,64.86,64.67,64.82,76831.0,54.3974,54.5235,54.3638,54.4899,76831.0
2019-03-20 13:30:00,64.81,64.91,64.74,64.85,63283.0,54.4815,54.5656,54.4227,54.5151,63283.0
2019-03-20 14:00:00,64.88,65.24,64.88,65.14,106158.0,54.5404,54.843,54.5404,54.7589,106158.0
2019-03-20 14:30:00,65.14,65.42,65.11,65.23,205331.0,54.7589,54.9943,54.7337,54.8346,205331.0
2019-03-20 15:00:00,65.24,65.29,65.02,65.07,165123.0,54.843,54.885,54.658,54.7001,165123.0
2019-03-20 15:30:00,65.06,65.06,64.81,64.88,365028.0,54.6917,54.6917,54.4815,54.5404,365028.0
2019-03-21 09:30:00,64.98,65.54,64.85,65.46,81632.0,54.6244,55.0952,54.5151,55.0279,81632.0
2019-03-21 10:00:00,65.48,66.0,65.48,65.91,126758.0,55.0447,55.4819,55.0447,55.4062,126758.0
2019-03-21 10:30:00,65.9,65.95,65.55,65.69,122791.0,55.3978,55.4398,55.1036,55.2213,122791.0
2019-03-21 11:00:00,65.71,65.99,65.71,65.98,101773.0,55.2381,55.4735,55.2381,55.4651,101773.0
2019-03-21 11:30:00,66.0,66.63,65.96,66.62,175644.0,55.4819,56.0115,55.4482,56.0031,175644.0
2019-03-21 12:00:00,66.64,66.8,66.4,66.5,205233.0,56.0199,56.1544,55.8181,55.9022,205233.0
2019-03-21 12:30:00,66.51,66.53,66.42,66.52,89374.0,55.9106,55.9274,55.8349,55.919,89374.0
2019-03-21 13:00:00,66.51,66.71,66.51,66.66,118674.0,55.9106,56.0787,55.9106,56.0367,118674.0
2019-03-21 13:30:00,66.67,66.67,66.45,66.56,93658.0,56.0451,56.0451,55.8602,55.9526,93658.0
2019-03-21 14:00:00,66.56,66.76,66.54,66.71,141526.0,55.9526,56.1208,55.9358,56.0787,141526.0
2019-03-21 14:30:00,66.71,66.8,66.6,66.71,93642.0,56.0787,56.1544,55.9862,56.0787,93642.0
2019-03-21 15:00:00,66.72,66.94,66.7,66.8,125470.0,56.0871,56.2721,56.0703,56.1544,125470.0
2019-03-21 15:30:00,66.79,66.82,66.52,66.53,348072.0,56.146,56.1712,55.919,55.9274,348072.0
2019-03-22 09:30:00,66.6,66.99,66.33,66.33,113924.0,55.9862,56.3141,55.7593,55.7593,113924.0
2019-03-22 10:00:00,66.37,66.53,66.27,66.27,136669.0,55.7929,55.9274,55.7088,55.7088,136669.0
2019-03-22 10:30:00,66.29,66.62,66.25,66.29,57314.0,55.7257,56.0031,55.692,55.7257,57314.0
2019-03-22 11:00:00,66.28,66.36,66.13,66.33,64535.0,55.7172,55.7845,55.5912,55.7593,64535.0
2019-03-22 11:30:00,66.31,66.41,66.08,66.08,116399.0,55.7425,55.8265,55.5491,55.5491,116399.0
2019-03-22 12:00:00,66.07,66.25,66.07,66.18,60939.0,55.5407,55.692,55.5407,55.6332,60939.0
2019-03-22 12:30:00,66.17,66.36,66.14,66.36,47446.0,55.6248,55.7845,55.5996,55.7845,47446.0
2019-03-22 13:00:00,66.33,66.48,66.33,66.48,37693.0,55.7593,55.8854,55.7593,55.8854,37693.0
2019-03-22 13:30:00,66.49,66.65,66.47,66.53,52322.0,55.8938,56.0283,55.877,55.9274,52322.0
2019-03-22 14:00:00,66.53,66.91,66.53,66.87,60240.0,55.9274,56.2468,55.9274,56.2132,60240.0
2019-03-22 14:30:00,66.86,66.95,66.74,66.85,53237.0,56.2048,56.2805,56.1039,56.1964,53237.0
2019-03-22 15:00:00,66.85,66.93,66.71,66.74,78911.0,56.1964,56.2637,56.0787,56.1039,78911.0
2019-03-22 15:30:00,66.74,66.74,66.52,66.61,239652.0,56.1039,56.1039,55.919,55.9947,239652.0
2019-03-25 09:30:00,66.54,66.54,66.08,66.34,95803.0,55.9358,55.9358,55.5491,55.7677,95803.0
2019-03-25 10:00:00,66.32,66.65,66.31,66.63,79206.0,55.7509,56.0283,55.7425,56.0115,79206.0
2019-03-25 10:30:00,66.65,66.97,66.64,66.88,105469.0,56.0283,56.2973,56.0199,56.2216,105469.0
2019-03-25 11:00:00,66.89,67.53,66.8,67.49,159104.0,56.23,56.768,56.1544,56.7344,159104.0
2019-03-25 11:30:00,67.49,67.54,67.27,67.28,232049.0,56.7344,56.7764,56.5495,56.5579,232049.0
2019-03-25 12:00:00,67.29,67.55,67.27,67.55,151188.0,56.5663,56.7849,56.5495,56.7849,151188.0
2019-03-25 12:30:00,67.54,67.61,67.24,67.58,207760.0,56.7764,56.8353,56.5243,56.8101,207760.0
2019-03-25 13:00:00,67.58,67.64,67.42,67.47,114907.0,56.8101,56.8605,56.6756,56.7176,114907.0
2019-03-25 13:30:00,67.48,67.57,67.37,67.43,161173.0,56.726,56.8017,56.6335,56.684,161173.0
2019-03-25 14:00:00,67.42,67.56,67.4,67.51,188907.0,56.6756,56.7933,56.6588,56.7512,188907.0
2019-03-25 14:30:00,67.51,67.63,67.47,67.61,114202.0,56.7512,56.8521,56.7176,56.8353,114202.0
2019-03-25 15:00:00,67.62,67.98,67.58,67.88,289794.0,56.8437,57.1463,56.8101,57.0623,289794.0
2019-03-25 15:30:00,67.87,67.9,67.42,67.46,518475.0,57.0539,57.0791,56.6756,56.7092,518475.0
2019-03-26 09:30:00,67.75,68.25,67.48,67.77,184845.0,56.953,57.3733,56.726,56.9698,184845.0
2019-03-26 10:00:00,67.78,67.88,67.57,67.77,53653.0,56.9782,57.0623,56.8017,56.9698,53653.0
2019-03-26 10:30:00,67.77,67.96,67.64,67.73,80138.0,56.9698,57.1295,56.8605,56.9362,80138.0
2019-03-26 11:00:00,67.73,67.94,67.73,67.91,61167.0,56.9362,57.1127,56.9362,57.0875,61167.0
2019-03-26 11:30:00,67.91,68.12,67.69,67.7,162612.0,57.0875,57.264,56.9025,56.9109,162612.0
2019-03-26 12:00:00,67.7,67.73,67.52,67.66,81157.0,56.9109,56.9362,56.7596,56.8773,81157.0
2019-03-26 12:30:00,67.65,67.66,67.35,67.5,50568.0,56.8689,56.8773,56.6167,56.7428,50568.0
2019-03-26 13:00:00,67.52,67.8,67.5,67.71,102562.0,56.7596,56.995,56.7428,56.9194,102562.0
2019-03-26 13:30:00,67.7,67.7,67.49,67.54,63920.0,56.9109,56.9109,56.7344,56.7764,63920.0
2019-03-26 14:00:00,67.56,67.69,67.53,67.61,56784.0,56.7933,56.9025,56.768,56.8353,56784.0
2019-03-26 14:30:00,67.62,67.81,67.54,67.8,83490.0,56.8437,57.0034,56.7764,56.995,83490.0
2019-03-26 15:00:00,67.77,67.89,67.63,67.65,105645.0,56.9698,57.0707,56.8521,56.8689,105645.0
2019-03-26 15:30:00,67.64,67.89,67.6,67.85,234897.0,56.8605,57.0707,56.8269,57.037,234897.0
2019-03-27 09:30:00,67.93,68.42,67.85,67.87,100514.0,57.1043,57.5162,57.037,57.0539,100514.0
2019-03-27 10:00:00,67.87,67.87,67.67,67.75,73076.0,57.0539,57.0539,56.8857,56.953,73076.0
2019-03-27 10:30:00,67.75,67.79,67.36,67.4,60859.0,56.953,56.9866,56.6251,56.6588,60859.0
2019-03-27 11:00:00,67.4,67.47,67.25,67.37,59314.0,56.6588,56.7176,56.5327,56.6335,59314.0
2019-03-27 11:30:00,67.37,67.46,67.22,67.4,54472.0,56.6335,56.7092,56.5074,56.6588,54472.0
2019-03-27 12:00:00,67.38,67.65,67.34,67.63,71925.0,56.6419,56.8689,56.6083,56.8521,71925.0
2019-03-27 12:30:00,67.62,67.8,67.62,67.78,61488.0,56.8437,56.995,56.8437,56.9782,61488.0
2019-03-27 13:00:00,67.78,67.85,67.55,67.83,83162.0,56.9782,57.037,56.7849,57.0202,83162.0
2019-03-27 13:30:00,67.82,67.92,67.68,67.84,98467.0,57.0118,57.0959,56.8941,57.0286,98467.0
2019-03-27 14:00:00,67.85,68.0,67.79,68.0,73778.0,57.037,57.1631,56.9866,57.1631,73778.0
2019-03-27 14:30:00,67.99,68.05,67.85,68.02,115408.0,57.1547,57.2052,57.037,57.1799,115408.0
2019-03-27 15:00:00,68.03,68.08,67.85,68.06,116195.0,57.1884,57.2304,57.037,57.2136,116195.0
2019-03-27 15:30:00,68.06,68.24,67.98,68.0,357107.0,57.2136,57.3649,57.1463,57.1631,357107.0
2019-03-28 09:30:00,68.07,68.74,68.07,68.65,186659.0,57.222,57.7852,57.222,57.7095,186659.0
2019-03-28 10:00:00,68.65,68.93,68.61,68.92,186528.0,57.7095,57.9449,57.6759,57.9365,186528.0
2019-03-28 10:30:00,68.92,69.24,68.88,69.23,203529.0,57.9365,58.2055,57.9029,58.1971,203529.0
2019-03-28 11:00:00,69.22,69.26,68.75,68.76,162410.0,58.1887,58.2223,57.7936,57.802,162410.0
2019-03-28 11:30:00,68.75,68.87,68.49,68.6,99544.0,57.7936,57.8945,57.575,57.6675,99544.0
2019-03-28 12:00:00,68.57,68.89,68.53,68.83,141605.0,57.6423,57.9113,57.6087,57.8609,141605.0
2019-03-28 12:30:00,68.83,68.83,68.56,68.71,74894.0,57.8609,57.8609,57.6339,57.76,74894.0
2019-03-28 13:00:00,68.71,68.79,68.6,68.62,87583.0,57.76,57.8272,57.6675,57.6843,87583.0
2019-03-28 13:30:00,68.58,68.82,68.58,68.8,118956.0,57.6507,57.8525,57.6507,57.8356,118956.0
2019-03-28 14:00:00,68.79,68.9,68.69,68.69,58057.0,57.8272,57.9197,57.7432,57.7432,58057.0
2019-03-28 14:30:00,68.69,68.75,68.59,68.73,69158.0,57.7432,57.7936,57.6591,57.7768,69158.0
2019-03-28 15:00:00,68.73,68.9,68.7,68.84,80501.0,57.7768,57.9197,57.7516,57.8693,80501.0
2019-03-28 15:30:00,68.85,68.98,68.82,68.88,297214.0,57.8777,57.987,57.8525,57.9029,297214.0
2019-03-29 09:30:00,68.99,69.05,68.61,68.83,139131.0,57.9954,58.0458,57.6759,57.8609,139131.0
2019-03-29 10:00:00,68.84,68.89,68.56,68.73,95510.0,57.8693,57.9113,57.6339,57.7768,95510.0
2019-03-29 10:30:00,68.73,68.81,68.62,68.81,86723.0,57.7768,57.8441,57.6843,57.8441,86723.0
2019-03-29 11:00:00,68.83,69.0,68.76,68.97,95347.0,57.8609,58.0038,57.802,57.9786,95347.0
2019-03-29 11:30:00,68.97,69.08,68.91,68.92,88588.0,57.9786,58.071,57.9281,57.9365,88588.0
2019-03-29 12:00:00,68.94,69.0,68.84,68.9,67583.0,57.9533,58.0038,57.8693,57.9197,67583.0
2019-03-29 12:30:00,68.9,69.13,68.89,69.12,75635.0,57.9197,58.1131,57.9113,58.1046,75635.0
2019-03-29 13:00:00,69.12,69.15,69.02,69.11,54810.0,58.1046,58.1299,58.0206,58.0962,54810.0
2019-03-29 13:30:00,69.1,69.27,69.07,69.25,65615.0,58.0878,58.2307,58.0626,58.2139,65615.0
2019-03-29 14:00:00,69.25,69.33,69.22,69.25,71626.0,58.2139,58.2812,58.1887,58.2139,71626.0
2019-03-29 14:30:00,69.24,69.47,69.22,69.42,87632.0,58.2055,58.3989,58.1887,58.3568,87632.0
2019-03-29 15:00:00,69.43,69.52,69.32,69.48,176672.0,58.3652,58.4409,58.2728,58.4073,176672.0
2019-03-29 15:30:00,69.48,69.54,69.28,69.42,417512.0,58.4073,58.4577,58.2391,58.3568,417512.0
2019-04-01 09:30:00,69.5,69.64,68.76,69.04,212689.0,58.4241,58.5418,57.802,58.0374,212689.0
2019-04-01 10:00:00,69.04,69.38,68.88,68.94,152168.0,58.0374,58.3232,57.9029,57.9533,152168.0
2019-04-01 10:30:00,68.94,69.26,68.91,69.11,83775.0,57.9533,58.2223,57.9281,58.0962,83775.0
2019-04-01 11:00:00,69.1,69.15,68.95,69.01,107811.0,58.0878,58.1299,57.9617,58.0122,107811.0
2019-04-01 11:30:00,69.04,69.31,69.03,69.27,79296.0,58.0374,58.2644,58.029,58.2307,79296.0
2019-04-01 12:00:00,69.28,69.42,69.14,69.17,143866.0,58.2391,58.3568,58.1215,58.1467,143866.0
2019-04-01 12:30:00,69.17,69.43,69.08,69.33,66244.0,58.1467,58.3652,58.071,58.2812,66244.0
2019-04-01 13:00:00,69.34,69.42,69.27,69.3,50127.0,58.2896,58.3568,58.2307,58.256,50127.0
2019-04-01 13:30:00,69.28,69.42,69.25,69.42,59183.0,58.2391,58.3568,58.2139,58.3568,59183.0
2019-04-01 14:00:00,69.42,69.52,69.24,69.33,76343.0,58.3568,58.4409,58.2055,58.2812,76343.0
2019-04-01 14:30:00,69.33,69.46,69.29,69.38,64509.0,58.2812,58.3905,58.2476,58.3232,64509.0
2019-04-01 15:00:00,69.36,69.4,69.22,69.28,161947.0,58.3064,58.34,58.1887,58.2391,161947.0
2019-04-01 15:30:00,69.28,69.71,69.26,69.7,477478.0,58.2391,58.6006,58.2223,58.5922,477478.0
2019-04-02 09:30:00,69.88,69.97,69.53,69.97,188985.0,58.7435,58.8192,58.4493,58.8192,188985.0
2019-04-02 10:00:00,69.94,70.05,69.75,69.82,192188.0,58.794,58.8864,58.6342,58.6931,192188.0
2019-04-02 10:30:00,69.82,69.94,69.75,69.76,182930.0,58.6931,58.794,58.6342,58.6427,182930.0
2019-04-02 11:00:00,69.76,69.91,69.75,69.86,125429.0,58.6427,58.7687,58.6342,58.7267,125429.0
2019-04-02 11:30:00,69.85,69.87,69.7,69.77,98117.0,58.7183,58.7351,58.5922,58.6511,98117.0
2019-04-02 12:00:00,69.77,69.82,69.64,69.72,144764.0,58.6511,58.6931,58.5418,58.609,144764.0
2019-04-02 12:30:00,69.72,69.78,69.51,69.53,148663.0,58.609,58.6595,58.4325,58.4493,148663.0
2019-04-02 13:00:00,69.52,69.55,69.35,69.47,81181.0,58.4409,58.4661,58.298,58.3989,81181.0
2019-04-02 13:30:00,69.48,69.51,69.35,69.35,73060.0,58.4073,58.4325,58.298,58.298,73060.0
2019-04-02 14:00:00,69.35,69.6,69.26,69.59,95900.0,58.298,58.5082,58.2223,58.4997,95900.0
2019-04-02 14:30:00,69.6,69.65,69.48,69.6,96924.0,58.5082,58.5502,58.4073,58.5082,96924.0
2019-04-02 15:00:00,69.59,69.6,69.28,69.54,144527.0,58.4997,58.5082,58.2391,58.4577,144527.0
2019-04-02 15:30:00,69.53,69.56,69.25,69.25,369018.0,58.4493,58.4745,58.2139,58.2139,369018.0
2019-04-03 09:30:00,69.26,69.58,69.22,69.32,137967.0,58.2223,58.4913,58.1887,58.2728,137967.0
2019-04-03 10:00:00,69.32,69.44,69.25,69.31,72768.0,58.2728,58.3737,58.2139,58.2644,72768.0
2019-04-03 10:30:00,69.33,69.46,69.23,69.4,85776.0,58.2812,58.3905,58.1971,58.34,85776.0
2019-04-03 11:00:00,69.4,69.61,69.31,69.59,78775.0,58.34,58.5166,58.2644,58.4997,78775.0
2019-04-03 11:30:00,69.59,69.68,69.5,69.58,114226.0,58.4997,58.5754,58.4241,58.4913,114226.0
2019-04-03 12:00:00,69.58,69.6,69.33,69.44,54346.0,58.4913,58.5082,58.2812,58.3737,54346.0
2019-04-03 12:30:00,69.44,69.5,69.3,69.32,40958.0,58.3737,58.4241,58.256,58.2728,40958.0
2019-04-03 13:00:00,69.31,69.4,69.15,69.38,64093.0,58.2644,58.34,58.1299,58.3232,64093.0
2019-04-03 13:30:00,69.37,69.42,69.16,69.18,61602.0,58.3148,58.3568,58.1383,58.1551,61602.0
2019-04-03 14:00:00,69.18,69.23,69.06,69.06,75457.0,58.1551,58.1971,58.0542,58.0542,75457.0
2019-04-03 14:30:00,69.06,69.15,68.91,68.96,95323.0,58.0542,58.1299,57.9281,57.9701,95323.0
2019-04-03 15:00:00,68.95,68.96,68.71,68.82,116658.0,57.9617,57.9701,57.76,57.8525,116658.0
2019-04-03 15:30:00,68.81,68.94,68.72,68.92,332859.0,57.8441,57.9533,57.7684,57.9365,332859.0
2019-04-04 09:30:00,69.04,69.36,68.63,69.34,205628.0,58.0374,58.3064,57.6927,58.2896,205628.0
2019-04-04 10:00:00,69.34,69.65,69.31,69.56,110798.0,58.2896,58.5502,58.2644,58.4745,110798.0
2019-04-04 10:30:00,69.56,70.0,69.53,69.88,191123.0,58.4745,58.8444,58.4493,58.7435,191123.0
2019-04-04 11:00:00,69.88,70.32,69.86,70.15,225031.0,58.7435,59.1134,58.7267,58.9705,225031.0
2019-04-04 11:30:00,70.15,70.16,69.91,70.01,94481.0,58.9705,58.9789,58.7687,58.8528,94481.0
2019-04-04 12:00:00,70.02,70.2,70.01,70.09,110583.0,58.8612,59.0125,58.8528,58.9201,110583.0
2019-04-04 12:30:00,70.09,70.34,70.08,70.28,118923.0,58.9201,59.1302,58.9117,59.0798,118923.0
2019-04-04 13:00:00,70.28,70.3,70.08,70.1,63099.0,59.0798,59.0966,58.9117,58.9285,63099.0
2019-04-04 13:30:00,70.1,70.15,70.06,70.07,40612.0,58.9285,58.9705,58.8948,58.9032,40612.0
2019-04-04 14:00:00,70.08,70.22,70.07,70.14,64392.0,58.9117,59.0293,58.9032,58.9621,64392.0
2019-04-04 14:30:00,70.14,70.23,70.04,70.18,122414.0,58.9621,59.0378,58.878,58.9957,122414.0
2019-04-04 15:00:00,70.17,70.34,70.12,70.28,125528.0,58.9873,59.1302,58.9453,59.0798,125528.0
2019-04-04 15:30:00,70.29,70.39,70.03,70.04,305031.0,59.0882,59.1723,58.8696,58.878,305031.0
2019-04-05 09:30:00,70.1,70.25,69.61,69.83,176028.0,58.9285,59.0546,58.5166,58.7015,176028.0
2019-04-05 10:00:00,69.87,70.04,69.82,69.97,70280.0,58.7351,58.878,58.6931,58.8192,70280.0
2019-04-05 10:30:00,69.96,70.21,69.76,69.83,94364.0,58.8108,59.0209,58.6427,58.7015,94364.0
2019-04-05 11:00:00,69.84,69.98,69.78,69.88,66933.0,58.7099,58.8276,58.6595,58.7435,66933.0
2019-04-05 11:30:00,69.93,69.95,69.76,69.83,43979.0,58.7856,58.8024,58.6427,58.7015,43979.0
2019-04-05 12:00:00,69.83,70.01,69.75,69.83,54165.0,58.7015,58.8528,58.6342,58.7015,54165.0
2019-04-05 12:30:00,69.84,69.84,69.64,69.75,51615.0,58.7099,58.7099,58.5418,58.6342,51615.0
2019-04-05 13:00:00,69.75,69.79,69.62,69.64,42882.0,58.6342,58.6679,58.525,58.5418,42882.0
2019-04-05 13:30:00,69.63,69.85,69.52,69.85,68251.0,58.5334,58.7183,58.4409,58.7183,68251.0
2019-04-05 14:00:00,69.86,69.86,69.63,69.79,55236.0,58.7267,58.7267,58.5334,58.6679,55236.0
2019-04-05 14:30:00,69.79,69.95,69.72,69.86,61697.0,58.6679,58.8024,58.609,58.7267,61697.0
2019-04-05 15:00:00,69.86,69.97,69.74,69.91,155327.0,58.7267,58.8192,58.6258,58.7687,155327.0
2019-04-05 15:30:00,69.89,69.92,69.74,69.81,392683.0,58.7519,58.7772,58.6258,58.6847,392683.0
2019-04-08 09:30:00,69.84,70.07,69.7,70.02,75174.0,58.7099,58.9032,58.5922,58.8612,75174.0
2019-04-08 10:00:00,69.99,70.16,69.89,70.01,58340.0,58.836,58.9789,58.7519,58.8528,58340.0
2019-04-08 10:30:00,70.02,70.07,69.96,70.06,65994.0,58.8612,58.9032,58.8108,58.8948,65994.0
2019-04-08 11:00:00,70.04,70.04,69.75,69.79,45476.0,58.878,58.878,58.6342,58.6679,45476.0
2019-04-08 11:30:00,69.79,69.88,69.69,69.69,68769.0,58.6679,58.7435,58.5838,58.5838,68769.0
2019-04-08 12:00:00,69.69,69.75,69.63,69.75,52539.0,58.5838,58.6342,58.5334,58.6342,52539.0
2019-04-08 12:30:00,69.77,70.01,69.74,69.96,66263.0,58.6511,58.8528,58.6258,58.8108,66263.0
2019-04-08 13:00:00,69.97,70.0,69.87,69.95,77734.0,58.8192,58.8444,58.7351,58.8024,77734.0
2019-04-08 13:30:00,69.95,70.05,69.78,70.03,78625.0,58.8024,58.8864,58.6595,58.8696,78625.0
2019-04-08 14:00:00,70.03,70.23,69.99,70.13,126499.0,58.8696,59.0378,58.836,58.9537,126499.0
2019-04-08 14:30:00,70.13,70.36,70.12,70.27,84180.0,58.9537,59.147,58.9453,59.0714,84180.0
2019-04-08 15:00:00,70.27,70.49,70.2,70.36,141145.0,59.0714,59.2563,59.0125,59.147,141145.0
2019-04-08 15:30:00,70.36,70.58,70.32,70.44,349898.0,59.147,59.332,59.1134,59.2143,349898.0
2019-04-09 09:30:00,70.2,70.45,69.61,69.73,76137.0,59.0125,59.2227,58.5166,58.6174,76137.0
2019-04-09 10:00:00,69.77,69.92,69.69,69.87,98261.0,58.6511,58.7772,58.5838,58.7351,98261.0
2019-04-09 10:30:00,69.88,69.98,69.75,69.92,203140.0,58.7435,58.8276,58.6342,58.7772,203140.0
2019-04-09 11:00:00,69.96,70.06,69.89,69.94,50604.0,58.8108,58.8948,58.7519,58.794,50604.0
2019-04-09 11:30:00,69.94,69.97,69.46,69.46,189747.0,58.794,58.8192,58.3905,58.3905,189747.0
2019-04-09 12:00:00,69.46,69.78,69.44,69.6,76518.0,58.3905,58.6595,58.3737,58.5082,76518.0
2019-04-09 12:30:00,69.61,69.65,69.5,69.51,24956.0,58.5166,58.5502,58.4241,58.4325,24956.0
2019-04-09 13:00:00,69.52,69.59,69.47,69.48,36974.0,58.4409,58.4997,58.3989,58.4073,36974.0
2019-04-09 13:30:00,69.49,69.56,69.45,69.54,34426.0,58.4157,58.4745,58.3821,58.4577,34426.0
2019-04-09 14:00:00,69.53,69.61,69.5,69.53,73750.0,58.4493,58.5166,58.4241,58.4493,73750.0
2019-04-09 14:30:00,69.52,69.59,69.4,69.41,48422.0,58.4409,58.4997,58.34,58.3484,48422.0
2019-04-09 15:00:00,69.41,69.63,69.39,69.56,87921.0,58.3484,58.5334,58.3316,58.4745,87921.0
2019-04-09 15:30:00,69.55,69.74,69.46,69.59,336630.0,58.4661,58.6258,58.3905,58.4997,336630.0
2019-04-10 09:30:00,69.68,70.24,69.62,70.01,164942.0,58.5754,59.0462,58.525,58.8528,164942.0
2019-04-10 10:00:00,69.95,70.0,69.43,69.53,55414.0,58.8024,58.8444,58.3652,58.4493,55414.0
2019-04-10 10:30:00,69.54,69.81,69.51,69.77,52197.0,58.4577,58.6847,58.4325,58.6511,52197.0
2019-04-10 11:00:00,69.76,69.88,69.69,69.86,57079.0,58.6427,58.7435,58.5838,58.7267,57079.0
2019-04-10 11:30:00,69.87,70.07,69.87,70.0,112449.0,58.7351,58.9032,58.7351,58.8444,112449.0
2019-04-10 12:00:00,70.0,70.32,69.98,70.3,91826.0,58.8444,59.1134,58.8276,59.0966,91826.0
2019-04-10 12:30:00,70.29,70.31,70.11,70.26,32054.0,59.0882,59.105,58.9369,59.063,32054.0
2019-04-10 13:00:00,70.28,70.45,70.26,70.38,74966.0,59.0798,59.2227,59.063,59.1638,74966.0
2019-04-10 13:30:00,70.36,70.44,70.27,70.4,30547.0,59.147,59.2143,59.0714,59.1807,30547.0
2019-04-10 14:00:00,70.4,70.58,70.34,70.52,82929.0,59.1807,59.332,59.1302,59.2815,82929.0
2019-04-10 14:30:00,70.51,70.61,70.46,70.58,53694.0,59.2731,59.3572,59.2311,59.332,53694.0
2019-04-10 15:00:00,70.58,70.81,70.58,70.65,95647.0,59.332,59.5253,59.332,59.3908,95647.0
2019-04-10 15:30:00,70.66,70.7,70.58,70.66,197718.0,59.3992,59.4328,59.332,59.3992,197718.0
2019-04-11 09:30:00,70.75,71.24,70.68,71.23,96244.0,59.4749,59.8868,59.416,59.8784,96244.0
2019-04-11 10:00:00,71.21,71.3,71.02,71.02,70028.0,59.8616,59.9372,59.7019,59.7019,70028.0
2019-04-11 10:30:00,71.03,71.16,70.82,70.98,60022.0,59.7103,59.8195,59.5337,59.6682,60022.0
2019-04-11 11:00:00,70.98,71.23,70.97,71.2,63166.0,59.6682,59.8784,59.6598,59.8532,63166.0
2019-04-11 11:30:00,71.19,71.25,70.97,71.0,62727.0,59.8448,59.8952,59.6598,59.685,62727.0
2019-04-11 12:00:00,71.01,71.27,70.96,71.27,39435.0,59.6934,59.912,59.6514,59.912,39435.0
2019-04-11 12:30:00,71.28,71.29,71.08,71.21,33883.0,59.9204,59.9288,59.7523,59.8616,33883.0
2019-04-11 13:00:00,71.2,71.25,71.13,71.23,48460.0,59.8532,59.8952,59.7943,59.8784,48460.0
2019-04-11 13:30:00,71.23,71.25,71.15,71.23,45866.0,59.8784,59.8952,59.8111,59.8784,45866.0
2019-04-11 14:00:00,71.22,71.23,70.89,70.91,67891.0,59.87,59.8784,59.5926,59.6094,67891.0
2019-04-11 14:30:00,70.89,71.08,70.89,71.02,45992.0,59.5926,59.7523,59.5926,59.7019,45992.0
2019-04-11 15:00:00,71.02,71.11,71.0,71.09,72864.0,59.7019,59.7775,59.685,59.7607,72864.0
2019-04-11 15:30:00,71.1,71.33,71.1,71.14,254227.0,59.7691,59.9624,59.7691,59.8027,254227.0
2019-04-12 09:30:00,70.97,71.26,70.44,70.95,195148.0,59.6598,59.9036,59.2143,59.643,195148.0
2019-04-12 10:00:00,70.94,70.99,70.66,70.74,151618.0,59.6346,59.6766,59.3992,59.4665,151618.0
2019-04-12 10:30:00,70.76,70.81,70.51,70.73,181153.0,59.4833,59.5253,59.2731,59.4581,181153.0
2019-04-12 11:00:00,70.71,70.72,70.53,70.59,101006.0,59.4413,59.4497,59.2899,59.3404,101006.0
2019-04-12 11:30:00,70.6,70.77,70.58,70.7,85257.0,59.3488,59.4917,59.332,59.4328,85257.0
2019-04-12 12:00:00,70.69,70.8,70.66,70.74,79401.0,59.4244,59.5169,59.3992,59.4665,79401.0
2019-04-12 12:30:00,70.74,70.78,70.71,70.75,51300.0,59.4665,59.5001,59.4413,59.4749,51300.0
2019-04-12 13:00:00,70.75,70.92,70.71,70.73,59883.0,59.4749,59.6178,59.4413,59.4581,59883.0
2019-04-12 13:30:00,70.74,70.82,70.69,70.7,42389.0,59.4665,59.5337,59.4244,59.4328,42389.0
2019-04-12 14:00:00,70.69,70.79,70.69,70.77,47228.0,59.4244,59.5085,59.4244,59.4917,47228.0
2019-04-12 14:30:00,70.76,70.79,70.71,70.78,55588.0,59.4833,59.5085,59.4413,59.5001,55588.0
2019-04-12 15:00:00,70.78,70.91,70.55,70.68,230405.0,59.5001,59.6094,59.3068,59.416,230405.0
2019-04-12 15:30:00,70.69,70.84,70.27,70.82,912855.0,59.4244,59.5505,59.0714,59.5337,912855.0
2019-04-15 09:30:00,70.8,70.98,70.6,70.76,92026.0,59.5169,59.6682,59.3488,59.4833,92026.0
2019-04-15 10:00:00,70.77,70.87,70.66,70.74,57873.0,59.4917,59.5758,59.3992,59.4665,57873.0
2019-04-15 10:30:00,70.76,71.01,70.71,70.97,114441.0,59.4833,59.6934,59.4413,59.6598,114441.0
2019-04-15 11:00:00,70.97,71.28,70.96,71.16,71190.0,59.6598,59.9204,59.6514,59.8195,71190.0
2019-04-15 11:30:00,71.17,71.34,71.11,71.25,98755.0,59.8279,59.9709,59.7775,59.8952,98755.0
2019-04-15 12:00:00,71.23,71.3,71.13,71.23,50437.0,59.8784,59.9372,59.7943,59.8784,50437.0
2019-04-15 12:30:00,71.24,71.26,71.16,71.21,38447.0,59.8868,59.9036,59.8195,59.8616,38447.0
2019-04-15 13:00:00,71.22,71.37,71.2,71.33,41543.0,59.87,59.9961,59.8532,59.9624,41543.0
2019-04-15 13:30:00,71.33,71.44,71.31,71.37,47155.0,59.9624,60.0549,59.9456,59.9961,47155.0
2019-04-15 14:00:00,71.37,71.43,71.33,71.41,55119.0,59.9961,60.0465,59.9624,60.0297,55119.0
2019-04-15 14:30:00,71.42,71.44,71.31,71.43,85035.0,60.0381,60.0549,59.9456,60.0465,85035.0
2019-04-15 15:00:00,71.43,71.55,71.39,71.55,84770.0,60.0465,60.1474,60.0129,60.1474,84770.0
2019-04-15 15:30:00,71.55,71.55,71.35,71.38,243241.0,60.1474,60.1474,59.9793,60.0045,243241.0
2019-04-16 09:30:00,71.48,71.92,71.27,71.87,137381.0,60.0885,60.4584,59.912,60.4164,137381.0
2019-04-16 10:00:00,71.87,71.91,71.46,71.5,52315.0,60.4164,60.45,60.0717,60.1054,52315.0
2019-04-16 10:30:00,71.49,71.59,71.4,71.43,68408.0,60.097,60.181,60.0213,60.0465,68408.0
2019-04-16 11:00:00,71.4,71.58,71.37,71.48,71580.0,60.0213,60.1726,59.9961,60.0885,71580.0
2019-04-16 11:30:00,71.48,71.68,71.38,71.64,124736.0,60.0885,60.2567,60.0045,60.223,124736.0
2019-04-16 12:00:00,71.64,71.93,71.59,71.85,147287.0,60.223,60.4668,60.181,60.3996,147287.0
2019-04-16 12:30:00,71.85,72.0,71.77,71.81,63099.0,60.3996,60.5257,60.3323,60.366,63099.0
2019-04-16 13:00:00,71.81,71.96,71.81,71.89,98145.0,60.366,60.492,60.366,60.4332,98145.0
2019-04-16 13:30:00,71.89,71.97,71.85,71.87,46488.0,60.4332,60.5005,60.3996,60.4164,46488.0
2019-04-16 14:00:00,71.89,71.98,71.74,71.97,45714.0,60.4332,60.5089,60.3071,60.5005,45714.0
2019-04-16 14:30:00,71.97,72.0,71.88,71.97,40815.0,60.5005,60.5257,60.4248,60.5005,40815.0
2019-04-16 15:00:00,71.97,72.23,71.92,72.23,162204.0,60.5005,60.719,60.4584,60.719,162204.0
2019-04-16 15:30:00,72.23,72.23,71.93,72.05,273349.0,60.719,60.719,60.4668,60.5677,273349.0
2019-04-17 09:30:00,72.54,73.08,72.5,72.75,225724.0,60.9796,61.4336,60.946,61.1561,225724.0
2019-04-17 10:00:00,72.75,73.06,72.46,73.04,211026.0,61.1561,61.4167,60.9124,61.3999,211026.0
2019-04-17 10:30:00,73.05,73.09,72.81,73.0,127564.0,61.4083,61.442,61.2066,61.3663,127564.0
2019-04-17 11:00:00,73.01,73.18,72.86,73.12,109165.0,61.3747,61.5176,61.2486,61.4672,109165.0
2019-04-17 11:30:00,73.11,73.77,73.1,73.73,223180.0,61.4588,62.0136,61.4504,61.98,223180.0
2019-04-17 12:00:00,73.73,73.86,73.53,73.55,158507.0,61.98,62.0893,61.8118,61.8287,158507.0
2019-04-17 12:30:00,73.55,73.85,73.55,73.8,82880.0,61.8287,62.0808,61.8287,62.0388,82880.0
2019-04-17 13:00:00,73.81,73.87,73.65,73.72,91409.0,62.0472,62.0977,61.9127,61.9716,91409.0
2019-04-17 13:30:00,73.73,74.03,73.71,73.86,153024.0,61.98,62.2322,61.9632,62.0893,153024.0
2019-04-17 14:00:00,73.87,73.9,73.59,73.7,130307.0,62.0977,62.1229,61.8623,61.9548,130307.0
2019-04-17 14:30:00,73.7,73.75,73.33,73.48,156625.0,61.9548,61.9968,61.6437,61.7698,156625.0
2019-04-17 15:00:00,73.48,73.54,73.33,73.33,88619.0,61.7698,61.8203,61.6437,61.6437,88619.0
2019-04-17 15:30:00,73.34,73.41,73.25,73.28,309155.0,61.6521,61.711,61.5765,61.6017,309155.0
2019-04-18 09:30:00,73.43,73.5,73.18,73.39,140829.0,61.7278,61.7866,61.5176,61.6942,140829.0
2019-04-18 10:00:00,73.4,73.45,73.04,73.13,66393.0,61.7026,61.7446,61.3999,61.4756,66393.0
2019-04-18 10:30:00,73.14,73.43,73.07,73.39,71855.0,61.484,61.7278,61.4252,61.6942,71855.0
2019-04-18 11:00:00,73.39,73.58,73.25,73.58,43528.0,61.6942,61.8539,61.5765,61.8539,43528.0
2019-04-18 11:30:00,73.59,73.72,73.55,73.64,56525.0,61.8623,61.9716,61.8287,61.9043,56525.0
2019-04-18 12:00:00,73.65,73.9,73.65,73.83,91067.0,61.9127,62.1229,61.9127,62.064,91067.0
2019-04-18 12:30:00,73.82,73.87,73.67,73.68,44915.0,62.0556,62.0977,61.9295,61.9379,44915.0
2019-04-18 13:00:00,73.68,73.78,73.53,73.55,61614.0,61.9379,62.022,61.8118,61.8287,61614.0
2019-04-18 13:30:00,73.55,73.76,73.51,73.71,45617.0,61.8287,62.0052,61.795,61.9632,45617.0
2019-04-18 14:00:00,73.71,73.89,73.7,73.84,46739.0,61.9632,62.1145,61.9548,62.0724,46739.0
2019-04-18 14:30:00,73.85,73.98,73.8,73.9,49572.0,62.0808,62.1901,62.0388,62.1229,49572.0
2019-04-18 15:00:00,73.91,73.91,73.72,73.72,106443.0,62.1313,62.1313,61.9716,61.9716,106443.0
2019-04-18 15:30:00,73.73,73.73,73.29,73.49,554326.0,61.98,61.98,61.6101,61.7782,554326.0
2019-04-22 09:30:00,73.49,73.63,73.31,73.48,49531.0,61.7782,61.8959,61.6269,61.7698,49531.0
2019-04-22 10:00:00,73.5,73.54,73.24,73.31,101215.0,61.7866,61.8203,61.5681,61.6269,101215.0
2019-04-22 10:30:00,73.31,73.44,73.14,73.23,222085.0,61.6269,61.7362,61.484,61.5597,222085.0
2019-04-22 11:00:00,73.23,73.36,73.2,73.31,154486.0,61.5597,61.6689,61.5344,61.6269,154486.0
2019-04-22 11:30:00,73.31,73.4,73.17,73.17,235329.0,61.6269,61.7026,61.5092,61.5092,235329.0
2019-04-22 12:00:00,73.17,73.2,73.07,73.15,45724.0,61.5092,61.5344,61.4252,61.4924,45724.0
2019-04-22 12:30:00,73.13,73.23,73.13,73.17,41209.0,61.4756,61.5597,61.4756,61.5092,41209.0
2019-04-22 13:00:00,73.17,73.18,73.03,73.1,48333.0,61.5092,61.5176,61.3915,61.4504,48333.0
2019-04-22 13:30:00,73.11,73.24,73.09,73.2,40762.0,61.4588,61.5681,61.442,61.5344,40762.0
2019-04-22 14:00:00,73.19,73.19,72.98,73.03,93633.0,61.526,61.526,61.3495,61.3915,93633.0
2019-04-22 14:30:00,73.03,73.09,72.85,72.85,207735.0,61.3915,61.442,61.2402,61.2402,207735.0
2019-04-22 15:00:00,72.84,72.84,72.65,72.7,161496.0,61.2318,61.2318,61.0721,61.1141,161496.0
2019-04-22 15:30:00,72.71,72.88,72.63,72.84,312719.0,61.1225,61.2654,61.0553,61.2318,312719.0
2019-04-23 09:30:00,72.96,74.0,72.96,73.78,372349.0,61.3327,62.2069,61.3327,62.022,372349.0
2019-04-23 10:00:00,73.78,74.22,73.76,73.98,223375.0,62.022,62.3919,62.0052,62.1901,223375.0
2019-04-23 10:30:00,73.96,73.98,73.67,73.74,143067.0,62.1733,62.1901,61.9295,61.9884,143067.0
2019-04-23 11:00:00,73.75,74.03,73.75,74.0,87682.0,61.9968,62.2322,61.9968,62.2069,87682.0
2019-04-23 11:30:00,73.99,74.02,73.76,73.82,88481.0,62.1985,62.2238,62.0052,62.0556,88481.0
2019-04-23 12:00:00,73.83,74.03,73.82,73.98,82764.0,62.064,62.2322,62.0556,62.1901,82764.0
2019-04-23 12:30:00,73.98,74.33,73.94,74.2,208056.0,62.1901,62.4844,62.1565,62.3751,208056.0
2019-04-23 13:00:00,74.2,74.44,74.18,74.36,237501.0,62.3751,62.5768,62.3583,62.5096,237501.0
2019-04-23 13:30:00,74.36,74.56,74.35,74.53,125984.0,62.5096,62.6777,62.5012,62.6525,125984.0
2019-04-23 14:00:00,74.53,74.75,74.49,74.65,179343.0,62.6525,62.8374,62.6189,62.7534,179343.0
2019-04-23 14:30:00,74.65,74.81,74.61,74.65,139993.0,62.7534,62.8879,62.7197,62.7534,139993.0
2019-04-23 15:00:00,74.64,74.64,74.46,74.47,215453.0,62.7449,62.7449,62.5936,62.602,215453.0
2019-04-23 15:30:00,74.47,74.62,74.43,74.45,632595.0,62.602,62.7281,62.5684,62.5852,632595.0
2019-04-24 09:30:00,74.51,74.78,73.85,74.77,186511.0,62.6357,62.8626,62.0808,62.8542,186511.0
2019-04-24 10:00:00,74.79,74.88,73.79,73.8,579070.0,62.871,62.9467,62.0304,62.0388,579070.0
2019-04-24 10:30:00,73.83,73.91,72.84,73.36,392033.0,62.064,62.1313,61.2318,61.6689,392033.0
2019-04-24 11:00:00,73.36,73.78,73.2,73.2,284973.0,61.6689,62.022,61.5344,61.5344,284973.0
2019-04-24 11:30:00,73.21,73.4,72.5,73.34,227056.0,61.5428,61.7026,60.946,61.6521,227056.0
2019-04-24 12:00:00,73.34,73.52,73.21,73.27,264820.0,61.6521,61.8034,61.5428,61.5933,264820.0
2019-04-24 12:30:00,73.27,73.52,73.25,73.46,155838.0,61.5933,61.8034,61.5765,61.753,155838.0
2019-04-24 13:00:00,73.46,73.49,73.21,73.45,72588.0,61.753,61.7782,61.5428,61.7446,72588.0
2019-04-24 13:30:00,73.46,73.59,73.43,73.46,53994.0,61.753,61.8623,61.7278,61.753,53994.0
2019-04-24 14:00:00,73.47,73.76,73.45,73.71,65580.0,61.7614,62.0052,61.7446,61.9632,65580.0
2019-04-24 14:30:00,73.71,73.96,73.7,73.92,98957.0,61.9632,62.1733,61.9548,62.1397,98957.0
2019-04-24 15:00:00,73.92,73.99,73.84,73.9,123786.0,62.1397,62.1985,62.0724,62.1229,123786.0
2019-04-24 15:30:00,73.9,73.93,73.7,73.74,477474.0,62.1229,62.1481,61.9548,61.9884,477474.0
2019-04-25 09:30:00,73.56,73.97,73.45,73.94,109531.0,61.8371,62.1817,61.7446,62.1565,109531.0
2019-04-25 10:00:00,73.9,73.96,73.43,73.51,63207.0,62.1229,62.1733,61.7278,61.795,63207.0
2019-04-25 10:30:00,73.52,73.52,73.28,73.45,75087.0,61.8034,61.8034,61.6017,61.7446,75087.0
2019-04-25 11:00:00,73.46,73.63,73.39,73.51,91503.0,61.753,61.8959,61.6942,61.795,91503.0
2019-04-25 11:30:00,73.54,73.71,73.48,73.53,48808.0,61.8203,61.9632,61.7698,61.8118,48808.0
2019-04-25 12:00:00,73.53,73.61,73.49,73.52,51037.0,61.8118,61.8791,61.7782,61.8034,51037.0
2019-04-25 12:30:00,73.51,73.66,73.49,73.65,38937.0,61.795,61.9211,61.7782,61.9127,38937.0
2019-04-25 13:00:00,73.66,73.76,73.61,73.75,44636.0,61.9211,62.0052,61.8791,61.9968,44636.0
2019-04-25 13:30:00,73.75,73.83,73.71,73.82,53567.0,61.9968,62.064,61.9632,62.0556,53567.0
2019-04-25 14:00:00,73.82,73.94,73.82,73.84,35473.0,62.0556,62.1565,62.0556,62.0724,35473.0
2019-04-25 14:30:00,73.83,73.88,73.67,73.85,62434.0,62.064,62.1061,61.9295,62.0808,62434.0
2019-04-25 15:00:00,73.84,73.88,73.75,73.81,64056.0,62.0724,62.1061,61.9968,62.0472,64056.0
2019-04-25 15:30:00,73.82,73.91,73.59,73.63,271116.0,62.0556,62.1313,61.8623,61.8959,271116.0
2019-04-26 09:30:00,73.76,74.25,73.38,73.45,84672.0,62.0052,62.4171,61.6857,61.7446,84672.0
2019-04-26 10:00:00,73.5,73.55,73.38,73.5,50776.0,61.7866,61.8287,61.6857,61.7866,50776.0
2019-04-26 10:30:00,73.51,73.73,73.49,73.54,72728.0,61.795,61.98,61.7782,61.8203,72728.0
2019-04-26 11:00:00,73.53,73.66,73.52,73.62,161683.0,61.8118,61.9211,61.8034,61.8875,161683.0
2019-04-26 11:30:00,73.63,73.68,73.33,73.38,198050.0,61.8959,61.9379,61.6437,61.6857,198050.0
2019-04-26 12:00:00,73.38,73.58,73.25,73.56,99682.0,61.6857,61.8539,61.5765,61.8371,99682.0
2019-04-26 12:30:00,73.56,73.57,73.34,73.36,46150.0,61.8371,61.8455,61.6521,61.6689,46150.0
2019-04-26 13:00:00,73.36,73.51,73.33,73.47,96052.0,61.6689,61.795,61.6437,61.7614,96052.0
2019-04-26 13:30:00,73.48,73.52,73.35,73.35,38374.0,61.7698,61.8034,61.6605,61.6605,38374.0
2019-04-26 14:00:00,73.36,73.58,73.27,73.58,76909.0,61.6689,61.8539,61.5933,61.8539,76909.0
2019-04-26 14:30:00,73.58,73.64,73.5,73.51,60946.0,61.8539,61.9043,61.7866,61.795,60946.0
2019-04-26 15:00:00,73.51,73.88,73.44,73.84,154847.0,61.795,62.1061,61.7362,62.0724,154847.0
2019-04-26 15:30:00,73.84,74.17,73.83,74.16,290528.0,62.0724,62.3499,62.064,62.3414,290528.0
2019-04-29 09:30:00,74.02,74.17,73.85,74.08,69250.0,62.2238,62.3499,62.0808,62.2742,69250.0
2019-04-29 10:00:00,74.08,74.15,73.71,73.73,31640.0,62.2742,62.333,61.9632,61.98,31640.0
2019-04-29 10:30:00,73.72,74.02,73.68,73.8,50835.0,61.9716,62.2238,61.9379,62.0388,50835.0
2019-04-29 11:00:00,73.81,74.05,73.81,73.99,120075.0,62.0472,62.249,62.0472,62.1985,120075.0
2019-04-29 11:30:00,74.0,74.22,73.97,74.14,113146.0,62.2069,62.3919,62.1817,62.3246,113146.0
2019-04-29 12:00:00,74.15,74.36,74.11,74.27,141983.0,62.333,62.5096,62.2994,62.4339,141983.0
2019-04-29 12:30:00,74.27,74.32,74.19,74.3,30256.0,62.4339,62.4759,62.3667,62.4591,30256.0
2019-04-29 13:00:00,74.31,74.35,74.25,74.32,56270.0,62.4675,62.5012,62.4171,62.4759,56270.0
2019-04-29 13:30:00,74.31,74.36,74.28,74.28,37871.0,62.4675,62.5096,62.4423,62.4423,37871.0
2019-04-29 14:00:00,74.27,74.38,74.27,74.37,35121.0,62.4339,62.5264,62.4339,62.518,35121.0
2019-04-29 14:30:00,74.37,74.49,74.35,74.42,60944.0,62.518,62.6189,62.5012,62.56,60944.0
2019-04-29 15:00:00,74.41,74.46,74.37,74.42,56039.0,62.5516,62.5936,62.518,62.56,56039.0
2019-04-29 15:30:00,74.41,74.41,74.16,74.17,252549.0,62.5516,62.5516,62.3414,62.3499,252549.0
2019-04-30 09:30:00,74.37,74.5,73.81,73.97,82191.0,62.518,62.6273,62.0472,62.1817,82191.0
2019-04-30 10:00:00,73.98,74.33,73.97,74.31,72047.0,62.1901,62.4844,62.1817,62.4675,72047.0
2019-04-30 10:30:00,74.31,74.62,74.3,74.52,70081.0,62.4675,62.7281,62.4591,62.6441,70081.0
2019-04-30 11:00:00,74.51,75.09,74.48,75.08,258376.0,62.6357,63.1232,62.6104,63.1148,258376.0
2019-04-30 11:30:00,75.07,75.4,74.83,74.84,347568.0,63.1064,63.3838,62.9047,62.9131,347568.0
2019-04-30 12:00:00,74.86,75.01,74.73,74.9,161220.0,62.9299,63.056,62.8206,62.9635,161220.0
2019-04-30 12:30:00,74.9,75.01,74.73,74.75,137683.0,62.9635,63.056,62.8206,62.8374,137683.0
2019-04-30 13:00:00,74.76,74.92,74.68,74.7,69095.0,62.8458,62.9803,62.7786,62.7954,69095.0
2019-04-30 13:30:00,74.7,75.0,74.67,74.99,154303.0,62.7954,63.0476,62.7702,63.0392,154303.0
2019-04-30 14:00:00,75.0,75.07,74.9,75.05,241789.0,63.0476,63.1064,62.9635,63.0896,241789.0
2019-04-30 14:30:00,75.06,75.08,74.81,74.84,106828.0,63.098,63.1148,62.8879,62.9131,106828.0
2019-04-30 15:00:00,74.84,74.97,74.82,74.92,104508.0,62.9131,63.0224,62.8963,62.9803,104508.0
2019-04-30 15:30:00,74.92,75.07,74.9,74.99,301327.0,62.9803,63.1064,62.9635,63.0392,301327.0
2019-05-01 09:30:00,75.0,75.21,74.76,75.06,112133.0,63.0476,63.2241,62.8458,63.098,112133.0
2019-05-01 10:00:00,75.05,75.06,74.76,74.83,78312.0,63.0896,63.098,62.8458,62.9047,78312.0
2019-05-01 10:30:00,74.85,75.17,74.82,75.17,110304.0,62.9215,63.1905,62.8963,63.1905,110304.0
2019-05-01 11:00:00,75.18,75.22,75.12,75.12,36670.0,63.1989,63.2325,63.1485,63.1485,36670.0
2019-05-01 11:30:00,75.12,75.3,75.1,75.23,75213.0,63.1485,63.2998,63.1316,63.2409,75213.0
2019-05-01 12:00:00,75.23,75.31,75.17,75.23,50801.0,63.2409,63.3082,63.1905,63.2409,50801.0
2019-05-01 12:30:00,75.23,75.27,75.14,75.21,89440.0,63.2409,63.2745,63.1653,63.2241,89440.0
2019-05-01 13:00:00,75.21,75.27,75.18,75.2,59647.0,63.2241,63.2745,63.1989,63.2157,59647.0
2019-05-01 13:30:00,75.21,75.33,75.2,75.33,40419.0,63.2241,63.325,63.2157,63.325,40419.0
2019-05-01 14:00:00,75.33,75.55,75.3,75.39,265874.0,63.325,63.5099,63.2998,63.3754,265874.0
2019-05-01 14:30:00,75.39,75.41,75.19,75.34,222806.0,63.3754,63.3922,63.2073,63.3334,222806.0
2019-05-01 15:00:00,75.34,75.35,75.03,75.05,183582.0,63.3334,63.3418,63.0728,63.0896,183582.0
2019-05-01 15:30:00,75.05,75.05,74.64,74.8,330439.0,63.0896,63.0896,62.7449,62.8795,330439.0
2019-05-02 09:30:00,74.95,75.59,74.8,75.17,124427.0,63.0055,63.5436,62.8795,63.1905,124427.0
2019-05-02 10:00:00,75.19,75.55,75.08,75.18,100784.0,63.2073,63.5099,63.1148,63.1989,100784.0
2019-05-02 10:30:00,75.16,75.25,75.02,75.05,46865.0,63.1821,63.2577,63.0644,63.0896,46865.0
2019-05-02 11:00:00,75.05,75.1,74.61,74.62,120035.0,63.0896,63.1316,62.7197,62.7281,120035.0
2019-05-02 11:30:00,74.62,75.11,74.56,75.1,143435.0,62.7281,63.14,62.6777,63.1316,143435.0
2019-05-02 12:00:00,75.13,75.13,74.73,74.94,52476.0,63.1569,63.1569,62.8206,62.9971,52476.0
2019-05-02 12:30:00,74.94,75.05,74.83,75.0,56699.0,62.9971,63.0896,62.9047,63.0476,56699.0
2019-05-02 13:00:00,75.0,75.2,74.88,75.15,65963.0,63.0476,63.2157,62.9467,63.1737,65963.0
2019-05-02 13:30:00,75.16,75.18,75.06,75.15,34897.0,63.1821,63.1989,63.098,63.1737,34897.0
2019-05-02 14:00:00,75.14,75.24,75.04,75.17,48772.0,63.1653,63.2493,63.0812,63.1905,48772.0
2019-05-02 14:30:00,75.18,75.34,75.1,75.13,54647.0,63.1989,63.3334,63.1316,63.1569,54647.0
2019-05-02 15:00:00,75.12,75.22,75.03,75.17,86693.0,63.1485,63.2325,63.0728,63.1905,86693.0
2019-05-02 15:30:00,75.18,75.23,75.02,75.12,266095.0,63.1989,63.2409,63.0644,63.1485,266095.0
2019-05-03 09:30:00,75.25,75.35,74.64,75.23,157756.0,63.2577,63.3418,62.7449,63.2409,157756.0
2019-05-03 10:00:00,75.22,75.47,74.8,74.81,140138.0,63.2325,63.4427,62.8795,62.8879,140138.0
2019-05-03 10:30:00,74.82,75.2,74.82,75.14,80668.0,62.8963,63.2157,62.8963,63.1653,80668.0
2019-05-03 11:00:00,75.14,75.27,75.07,75.22,82406.0,63.1653,63.2745,63.1064,63.2325,82406.0
2019-05-03 11:30:00,75.22,75.32,75.1,75.25,122470.0,63.2325,63.3166,63.1316,63.2577,122470.0
2019-05-03 12:00:00,75.25,75.61,75.25,75.56,67627.0,63.2577,63.5604,63.2577,63.5183,67627.0
2019-05-03 12:30:00,75.57,75.65,75.46,75.46,65542.0,63.5267,63.594,63.4343,63.4343,65542.0
2019-05-03 13:00:00,75.46,75.7,75.33,75.64,57447.0,63.4343,63.636,63.325,63.5856,57447.0
2019-05-03 13:30:00,75.64,75.66,75.42,75.43,101331.0,63.5856,63.6024,63.4006,63.409,101331.0
2019-05-03 14:00:00,75.42,75.47,75.09,75.12,178848.0,63.4006,63.4427,63.1232,63.1485,178848.0
2019-05-03 14:30:00,75.12,75.2,74.83,74.84,167517.0,63.1485,63.2157,62.9047,62.9131,167517.0
2019-05-03 15:00:00,74.83,74.98,74.65,74.81,427042.0,62.9047,63.0308,62.7534,62.8879,427042.0
2019-05-03 15:30:00,74.81,75.13,74.8,75.04,461907.0,62.8879,63.1569,62.8795,63.0812,461907.0
2019-05-06 09:30:00,74.79,77.12,74.55,76.24,804915.0,62.871,64.8297,62.6693,64.09,804915.0
2019-05-06 10:00:00,76.21,76.85,75.88,76.81,356905.0,64.0647,64.6028,63.7873,64.5691,356905.0
2019-05-06 10:30:00,76.8,76.98,76.34,76.73,378670.0,64.5607,64.712,64.174,64.5019,378670.0
2019-05-06 11:00:00,76.75,77.26,76.75,76.85,258444.0,64.5187,64.9474,64.5187,64.6028,258444.0
2019-05-06 11:30:00,76.85,77.14,76.79,77.07,157583.0,64.6028,64.8465,64.5523,64.7877,157583.0
2019-05-06 12:00:00,77.04,77.06,76.57,76.69,154286.0,64.7625,64.7793,64.3674,64.4682,154286.0
2019-05-06 12:30:00,76.69,77.06,76.68,76.98,91385.0,64.4682,64.7793,64.4598,64.712,91385.0
2019-05-06 13:00:00,76.96,77.22,76.87,77.1,110554.0,64.6952,64.9138,64.6196,64.8129,110554.0
2019-05-06 13:30:00,77.1,77.14,76.83,77.09,92235.0,64.8129,64.8465,64.5859,64.8045,92235.0
2019-05-06 14:00:00,77.07,77.07,76.7,76.87,101832.0,64.7877,64.7877,64.4767,64.6196,101832.0
2019-05-06 14:30:00,76.86,77.19,76.85,77.14,165852.0,64.6112,64.8886,64.6028,64.8465,165852.0
2019-05-06 15:00:00,77.15,77.47,77.09,77.1,331873.0,64.8549,65.1239,64.8045,64.8129,331873.0
2019-05-06 15:30:00,77.1,77.13,76.93,77.04,511572.0,64.8129,64.8381,64.67,64.7625,511572.0
2019-05-07 09:30:00,77.14,77.63,75.97,76.49,307885.0,64.8465,65.2584,63.863,64.3001,307885.0
2019-05-07 10:00:00,76.52,77.19,76.45,77.19,271512.0,64.3253,64.8886,64.2665,64.8886,271512.0
2019-05-07 10:30:00,77.19,77.36,76.81,77.32,167744.0,64.8886,65.0315,64.5691,64.9978,167744.0
2019-05-07 11:00:00,77.31,77.47,77.17,77.26,181396.0,64.9894,65.1239,64.8718,64.9474,181396.0
2019-05-07 11:30:00,77.26,77.3,76.63,76.92,206309.0,64.9474,64.981,64.4178,64.6616,206309.0
2019-05-07 12:00:00,76.93,77.15,76.9,77.13,121954.0,64.67,64.8549,64.6448,64.8381,121954.0
2019-05-07 12:30:00,77.13,77.33,77.06,77.22,86337.0,64.8381,65.0063,64.7793,64.9138,86337.0
2019-05-07 13:00:00,77.22,77.29,77.02,77.02,75318.0,64.9138,64.9726,64.7457,64.7457,75318.0
2019-05-07 13:30:00,77.02,77.45,76.93,77.4,75386.0,64.7457,65.1071,64.67,65.0651,75386.0
2019-05-07 14:00:00,77.4,77.42,77.11,77.12,100342.0,65.0651,65.0819,64.8213,64.8297,100342.0
2019-05-07 14:30:00,77.15,77.16,76.84,77.01,141983.0,64.8549,64.8633,64.5943,64.7373,141983.0
2019-05-07 15:00:00,77.01,77.1,76.73,76.81,130566.0,64.7373,64.8129,64.5019,64.5691,130566.0
2019-05-07 15:30:00,76.81,76.93,76.53,76.84,338620.0,64.5691,64.67,64.3337,64.5943,338620.0
2019-05-08 09:30:00,76.92,77.0,76.19,76.84,167610.0,64.6616,64.7288,64.0479,64.5943,167610.0
2019-05-08 10:00:00,76.84,77.02,76.73,76.75,115851.0,64.5943,64.7457,64.5019,64.5187,115851.0
2019-05-08 10:30:00,76.75,77.23,76.73,77.16,105535.0,64.5187,64.9222,64.5019,64.8633,105535.0
2019-05-08 11:00:00,77.17,77.4,76.93,77.36,97816.0,64.8718,65.0651,64.67,65.0315,97816.0
2019-05-08 11:30:00,77.36,77.47,77.13,77.26,96093.0,65.0315,65.1239,64.8381,64.9474,96093.0
2019-05-08 12:00:00,77.26,77.51,77.25,77.51,98018.0,64.9474,65.1576,64.939,65.1576,98018.0
2019-05-08 12:30:00,77.51,77.71,77.49,77.67,112041.0,65.1576,65.3257,65.1408,65.2921,112041.0
2019-05-08 13:00:00,77.68,77.68,77.4,77.4,118742.0,65.3005,65.3005,65.0651,65.0651,118742.0
2019-05-08 13:30:00,77.42,77.44,77.0,77.06,181351.0,65.0819,65.0987,64.7288,64.7793,181351.0
2019-05-08 14:00:00,77.06,77.37,77.0,77.36,148223.0,64.7793,65.0399,64.7288,65.0315,148223.0
2019-05-08 14:30:00,77.37,77.72,77.37,77.7,126509.0,65.0399,65.3341,65.0399,65.3173,126509.0
2019-05-08 15:00:00,77.72,78.08,77.66,78.08,291661.0,65.3341,65.6367,65.2837,65.6367,291661.0
2019-05-08 15:30:00,78.08,78.15,77.44,77.52,485966.0,65.6367,65.6956,65.0987,65.166,485966.0
2019-05-09 09:30:00,77.33,77.45,76.65,76.79,121259.0,65.0063,65.1071,64.4346,64.5523,121259.0
2019-05-09 10:00:00,76.75,77.03,76.53,77.02,121373.0,64.5187,64.7541,64.3337,64.7457,121373.0
2019-05-09 10:30:00,77.0,77.0,76.54,76.56,225943.0,64.7288,64.7288,64.3422,64.359,225943.0
2019-05-09 11:00:00,76.54,76.87,76.51,76.65,100696.0,64.3422,64.6196,64.3169,64.4346,100696.0
2019-05-09 11:30:00,76.66,77.02,76.66,76.98,136188.0,64.443,64.7457,64.443,64.712,136188.0
2019-05-09 12:00:00,76.99,77.12,76.93,77.02,86847.0,64.7204,64.8297,64.67,64.7457,86847.0
2019-05-09 12:30:00,77.03,77.49,77.03,77.38,83991.0,64.7541,65.1408,64.7541,65.0483,83991.0
2019-05-09 13:00:00,77.38,77.65,77.35,77.64,89000.0,65.0483,65.2753,65.0231,65.2669,89000.0
2019-05-09 13:30:00,77.65,77.82,77.61,77.63,89930.0,65.2753,65.4182,65.2416,65.2584,89930.0
2019-05-09 14:00:00,77.63,77.81,77.63,77.74,91718.0,65.2584,65.4098,65.2584,65.3509,91718.0
2019-05-09 14:30:00,77.75,77.92,77.69,77.76,126744.0,65.3593,65.5022,65.3089,65.3677,126744.0
2019-05-09 15:00:00,77.77,78.0,77.73,77.99,136302.0,65.3761,65.5695,65.3425,65.5611,136302.0
2019-05-09 15:30:00,77.98,78.07,77.86,77.94,379064.0,65.5527,65.6283,65.4518,65.519,379064.0
2019-05-10 09:30:00,77.89,78.52,77.0,78.15,115203.0,65.477,66.0066,64.7288,65.6956,115203.0
2019-05-10 10:00:00,78.16,78.29,77.81,77.95,116607.0,65.704,65.8133,65.4098,65.5274,116607.0
2019-05-10 10:30:00,77.94,77.98,77.56,77.79,76900.0,65.519,65.5527,65.1996,65.3929,76900.0
2019-05-10 11:00:00,77.77,77.84,77.6,77.69,59357.0,65.3761,65.435,65.2332,65.3089,59357.0
2019-05-10 11:30:00,77.69,78.07,77.66,78.07,171206.0,65.3089,65.6283,65.2837,65.6283,171206.0
2019-05-10 12:00:00,78.09,78.52,78.05,78.42,102647.0,65.6451,66.0066,65.6115,65.9225,102647.0
2019-05-10 12:30:00,78.42,78.46,78.19,78.28,76203.0,65.9225,65.9562,65.7292,65.8049,76203.0
2019-05-10 13:00:00,78.26,78.68,78.26,78.63,42560.0,65.788,66.1411,65.788,66.0991,42560.0
2019-05-10 13:30:00,78.64,78.76,78.45,78.64,98907.0,66.1075,66.2084,65.9478,66.1075,98907.0
2019-05-10 14:00:00,78.69,78.8,78.63,78.7,83080.0,66.1495,66.242,66.0991,66.1579,83080.0
2019-05-10 14:30:00,78.7,79.1,78.67,79.08,128316.0,66.1579,66.4942,66.1327,66.4774,128316.0
2019-05-10 15:00:00,79.09,79.85,79.08,79.83,258689.0,66.4858,67.1247,66.4774,67.1078,258689.0
2019-05-10 15:30:00,79.82,79.9,79.49,79.82,588411.0,67.0994,67.1667,66.822,67.0994,588411.0
2019-05-13 09:30:00,79.0,79.94,78.6,79.24,310880.0,66.4101,67.2003,66.0739,66.6119,310880.0
2019-05-13 10:00:00,79.23,79.29,78.62,78.79,307331.0,66.6035,66.6539,66.0907,66.2336,307331.0
2019-05-13 10:30:00,78.8,79.37,78.74,79.32,165865.0,66.242,66.7211,66.1915,66.6791,165865.0
2019-05-13 11:00:00,79.32,79.61,79.27,79.37,157829.0,66.6791,66.9229,66.6371,66.7211,157829.0
2019-05-13 11:30:00,79.38,79.59,79.29,79.57,75741.0,66.7296,66.9061,66.6539,66.8893,75741.0
2019-05-13 12:00:00,79.56,79.6,79.14,79.17,138771.0,66.8809,66.9145,66.5278,66.553,138771.0
2019-05-13 12:30:00,79.17,79.46,79.05,79.05,101825.0,66.553,66.7968,66.4521,66.4521,101825.0
2019-05-13 13:00:00,79.05,79.27,79.0,79.17,66267.0,66.4521,66.6371,66.4101,66.553,66267.0
2019-05-13 13:30:00,79.15,79.34,79.12,79.24,68903.0,66.5362,66.6959,66.511,66.6119,68903.0
2019-05-13 14:00:00,79.23,79.55,79.18,79.43,77375.0,66.6035,66.8725,66.5614,66.7716,77375.0
2019-05-13 14:30:00,79.47,79.72,79.28,79.54,93532.0,66.8052,67.0154,66.6455,66.8641,93532.0
2019-05-13 15:00:00,79.54,79.75,79.46,79.51,109052.0,66.8641,67.0406,66.7968,66.8388,109052.0
2019-05-13 15:30:00,79.51,79.65,79.28,79.56,235517.0,66.8388,66.9565,66.6455,66.8809,235517.0
2019-05-14 09:30:00,80.27,81.25,80.03,81.04,449490.0,67.4777,68.3015,67.276,68.125,449490.0
2019-05-14 10:00:00,81.04,81.31,80.79,81.23,249807.0,68.125,68.352,67.9149,68.2847,249807.0
2019-05-14 10:30:00,81.22,81.43,80.97,81.1,252660.0,68.2763,68.4529,68.0662,68.1754,252660.0
2019-05-14 11:00:00,81.09,81.48,81.01,81.39,118749.0,68.167,68.4949,68.0998,68.4192,118749.0
2019-05-14 11:30:00,81.37,81.88,81.35,81.61,180787.0,68.4024,68.8311,68.3856,68.6042,180787.0
2019-05-14 12:00:00,81.6,81.68,81.38,81.46,187650.0,68.5958,68.663,68.4108,68.4781,187650.0
2019-05-14 12:30:00,81.48,81.91,81.43,81.85,95759.0,68.4949,68.8564,68.4529,68.8059,95759.0
2019-05-14 13:00:00,81.86,82.04,81.7,81.88,125018.0,68.8143,68.9656,68.6798,68.8311,125018.0
2019-05-14 13:30:00,81.88,81.93,81.76,81.84,102963.0,68.8311,68.8732,68.7303,68.7975,102963.0
2019-05-14 14:00:00,81.83,81.92,81.65,81.89,88115.0,68.7891,68.8648,68.6378,68.8395,88115.0
2019-05-14 14:30:00,81.87,82.01,81.68,81.84,108841.0,68.8227,68.9404,68.663,68.7975,108841.0
2019-05-14 15:00:00,81.83,81.99,81.66,81.84,150630.0,68.7891,68.9236,68.6462,68.7975,150630.0
2019-05-14 15:30:00,81.84,81.87,81.55,81.57,382272.0,68.7975,68.8227,68.5537,68.5705,382272.0
2019-05-15 09:30:00,81.7,82.31,80.85,82.15,206222.0,68.6798,69.1926,67.9653,69.0581,206222.0
2019-05-15 10:00:00,82.15,82.61,82.11,82.42,191135.0,69.0581,69.4448,69.0245,69.2851,191135.0
2019-05-15 10:30:00,82.42,82.56,81.89,81.95,187032.0,69.2851,69.4028,68.8395,68.89,187032.0
2019-05-15 11:00:00,81.96,82.19,81.82,82.16,201535.0,68.8984,69.0917,68.7807,69.0665,201535.0
2019-05-15 11:30:00,82.13,82.27,82.02,82.08,115197.0,69.0413,69.159,68.9488,68.9993,115197.0
2019-05-15 12:00:00,82.09,82.13,82.07,82.09,66527.0,69.0077,69.0413,68.9909,69.0077,66527.0
2019-05-15 12:30:00,82.1,82.52,82.09,82.46,168339.0,69.0161,69.3691,69.0077,69.3187,168339.0
2019-05-15 13:00:00,82.46,82.51,82.42,82.42,101348.0,69.3187,69.3607,69.2851,69.2851,101348.0
2019-05-15 13:30:00,82.42,82.48,82.29,82.39,86107.0,69.2851,69.3355,69.1758,69.2599,86107.0
2019-05-15 14:00:00,82.38,82.43,82.13,82.19,89079.0,69.2515,69.2935,69.0413,69.0917,89079.0
2019-05-15 14:30:00,82.2,82.27,81.99,82.18,114007.0,69.1001,69.159,68.9236,69.0833,114007.0
2019-05-15 15:00:00,82.17,82.45,82.1,82.44,152032.0,69.0749,69.3103,69.0161,69.3019,152032.0
2019-05-15 15:30:00,82.44,82.44,82.24,82.27,322787.0,69.3019,69.3019,69.1338,69.159,322787.0
2019-05-16 09:30:00,82.4,83.16,82.31,82.95,206443.0,69.2683,69.9072,69.1926,69.7306,206443.0
2019-05-16 10:00:00,82.95,83.0,82.63,82.97,163286.0,69.7306,69.7727,69.4616,69.7474,163286.0
2019-05-16 10:30:00,82.96,82.96,82.53,82.7,136525.0,69.739,69.739,69.3776,69.5205,136525.0
2019-05-16 11:00:00,82.69,82.85,82.54,82.8,95457.0,69.5121,69.6466,69.386,69.6045,95457.0
2019-05-16 11:30:00,82.78,82.8,82.6,82.69,118189.0,69.5877,69.6045,69.4364,69.5121,118189.0
2019-05-16 12:00:00,82.7,82.9,82.6,82.8,117031.0,69.5205,69.6886,69.4364,69.6045,117031.0
2019-05-16 12:30:00,82.79,83.02,82.73,83.0,190972.0,69.5961,69.7895,69.5457,69.7727,190972.0
2019-05-16 13:00:00,82.99,83.07,82.82,82.93,152601.0,69.7642,69.8315,69.6213,69.7138,152601.0
2019-05-16 13:30:00,82.94,83.07,82.9,82.95,132294.0,69.7222,69.8315,69.6886,69.7306,132294.0
2019-05-16 14:00:00,82.94,83.09,82.91,83.07,71895.0,69.7222,69.8483,69.697,69.8315,71895.0
2019-05-16 14:30:00,83.08,83.15,82.96,83.05,110551.0,69.8399,69.8987,69.739,69.8147,110551.0
2019-05-16 15:00:00,83.04,83.1,82.59,82.64,212329.0,69.8063,69.8567,69.428,69.47,212329.0
2019-05-16 15:30:00,82.63,82.67,82.5,82.61,396677.0,69.4616,69.4952,69.3523,69.4448,396677.0
2019-05-17 09:30:00,81.97,82.55,81.8,82.28,262801.0,68.9068,69.3944,68.7639,69.1674,262801.0
2019-05-17 10:00:00,82.29,82.91,82.29,82.84,78744.0,69.1758,69.697,69.1758,69.6382,78744.0
2019-05-17 10:30:00,82.81,83.32,82.76,83.2,99350.0,69.6129,70.0417,69.5709,69.9408,99350.0
2019-05-17 11:00:00,83.24,83.36,83.02,83.04,81022.0,69.9744,70.0753,69.7895,69.8063,81022.0
2019-05-17 11:30:00,83.05,83.06,82.77,82.9,87919.0,69.8147,69.8231,69.5793,69.6886,87919.0
2019-05-17 12:00:00,82.89,82.92,82.59,82.68,107511.0,69.6802,69.7054,69.428,69.5036,107511.0
2019-05-17 12:30:00,82.68,82.69,82.48,82.5,64840.0,69.5036,69.5121,69.3355,69.3523,64840.0
2019-05-17 13:00:00,82.51,82.67,82.51,82.53,73922.0,69.3607,69.4952,69.3607,69.3776,73922.0
2019-05-17 13:30:00,82.54,82.65,82.37,82.49,301559.0,69.386,69.4784,69.2431,69.3439,301559.0
2019-05-17 14:00:00,82.49,82.51,82.35,82.48,106671.0,69.3439,69.3607,69.2262,69.3355,106671.0
2019-05-17 14:30:00,82.51,82.6,82.45,82.56,99914.0,69.3607,69.4364,69.3103,69.4028,99914.0
2019-05-17 15:00:00,82.56,82.59,82.22,82.58,190263.0,69.4028,69.428,69.117,69.4196,190263.0
2019-05-17 15:30:00,82.58,82.63,82.38,82.48,386407.0,69.4196,69.4616,69.2515,69.3355,386407.0
2019-05-20 09:30:00,82.32,82.9,82.32,82.62,131158.0,69.201,69.6886,69.201,69.4532,131158.0
2019-05-20 10:00:00,82.62,82.76,82.49,82.66,91324.0,69.4532,69.5709,69.3439,69.4868,91324.0
2019-05-20 10:30:00,82.66,82.73,82.38,82.56,139387.0,69.4868,69.5457,69.2515,69.4028,139387.0
2019-05-20 11:00:00,82.56,82.66,82.46,82.6,59727.0,69.4028,69.4868,69.3187,69.4364,59727.0
2019-05-20 11:30:00,82.6,82.68,82.33,82.48,77650.0,69.4364,69.5036,69.2094,69.3355,77650.0
2019-05-20 12:00:00,82.51,82.63,82.43,82.51,53326.0,69.3607,69.4616,69.2935,69.3607,53326.0
2019-05-20 12:30:00,82.53,82.55,82.36,82.45,59234.0,69.3776,69.3944,69.2346,69.3103,59234.0
2019-05-20 13:00:00,82.45,82.58,82.35,82.58,82191.0,69.3103,69.4196,69.2262,69.4196,82191.0
2019-05-20 13:30:00,82.56,82.71,82.49,82.57,94341.0,69.4028,69.5289,69.3439,69.4112,94341.0
2019-05-20 14:00:00,82.57,82.63,82.45,82.45,82134.0,69.4112,69.4616,69.3103,69.3103,82134.0
2019-05-20 14:30:00,82.46,82.46,82.18,82.22,105366.0,69.3187,69.3187,69.0833,69.117,105366.0
2019-05-20 15:00:00,82.22,82.3,81.89,81.99,152798.0,69.117,69.1842,68.8395,68.9236,152798.0
2019-05-20 15:30:00,81.99,82.15,81.75,81.86,449717.0,68.9236,69.0581,68.7219,68.8143,449717.0
2019-05-21 09:30:00,81.88,82.02,80.79,80.9,304798.0,68.8311,68.9488,67.9149,68.0073,304798.0
2019-05-21 10:00:00,80.91,81.4,80.7,81.17,200114.0,68.0157,68.4276,67.8392,68.2343,200114.0
2019-05-21 10:30:00,81.15,81.23,80.64,80.64,195100.0,68.2175,68.2847,67.7888,67.7888,195100.0
2019-05-21 11:00:00,80.66,81.01,80.62,80.83,132748.0,67.8056,68.0998,67.7719,67.9485,132748.0
2019-05-21 11:30:00,80.84,80.85,80.46,80.52,245146.0,67.9569,67.9653,67.6374,67.6879,245146.0
2019-05-21 12:00:00,80.52,80.53,80.28,80.52,203699.0,67.6879,67.6963,67.4861,67.6879,203699.0
2019-05-21 12:30:00,80.52,80.54,80.15,80.51,146808.0,67.6879,67.7047,67.3768,67.6795,146808.0
2019-05-21 13:00:00,80.51,80.52,80.36,80.4,97921.0,67.6795,67.6879,67.5534,67.587,97921.0
2019-05-21 13:30:00,80.4,80.49,80.18,80.45,121358.0,67.587,67.6627,67.4021,67.629,121358.0
2019-05-21 14:00:00,80.44,80.7,80.44,80.62,161668.0,67.6206,67.8392,67.6206,67.7719,161668.0
2019-05-21 14:30:00,80.63,80.67,80.34,80.44,194011.0,67.7803,67.814,67.5366,67.6206,194011.0
2019-05-21 15:00:00,80.43,80.44,80.21,80.37,217448.0,67.6122,67.6206,67.4273,67.5618,217448.0
2019-05-21 15:30:00,80.36,80.61,80.31,80.61,532377.0,67.5534,67.7635,67.5113,67.7635,532377.0
2019-05-22 09:30:00,80.79,81.05,80.11,80.15,264632.0,67.9149,68.1334,67.3432,67.3768,264632.0
2019-05-22 10:00:00,80.16,81.2,80.15,81.1,207723.0,67.3853,68.2595,67.3768,68.1754,207723.0
2019-05-22 10:30:00,81.08,81.17,80.73,80.89,117524.0,68.1586,68.2343,67.8644,67.9989,117524.0
2019-05-22 11:00:00,80.89,81.04,80.63,81.04,60117.0,67.9989,68.125,67.7803,68.125,60117.0
2019-05-22 11:30:00,81.04,81.28,80.93,81.28,54830.0,68.125,68.3268,68.0325,68.3268,54830.0
2019-05-22 12:00:00,81.26,81.32,81.02,81.07,74505.0,68.3099,68.3604,68.1082,68.1502,74505.0
2019-05-22 12:30:00,81.07,81.18,81.04,81.06,71491.0,68.1502,68.2427,68.125,68.1418,71491.0
2019-05-22 13:00:00,81.05,81.22,80.94,81.19,53304.0,68.1334,68.2763,68.0409,68.2511,53304.0
2019-05-22 13:30:00,81.18,81.44,81.14,81.43,46764.0,68.2427,68.4613,68.2091,68.4529,46764.0
2019-05-22 14:00:00,81.4,81.49,81.26,81.49,54895.0,68.4276,68.5033,68.3099,68.5033,54895.0
2019-05-22 14:30:00,81.5,81.54,81.16,81.22,65020.0,68.5117,68.5453,68.2259,68.2763,65020.0
2019-05-22 15:00:00,81.24,81.3,81.1,81.22,78956.0,68.2931,68.3436,68.1754,68.2763,78956.0
2019-05-22 15:30:00,81.21,81.35,81.17,81.25,276202.0,68.2679,68.3856,68.2343,68.3015,276202.0
2019-05-23 09:30:00,80.54,81.24,79.84,80.88,240260.0,67.7047,68.2931,67.1162,67.9905,240260.0
2019-05-23 10:00:00,80.85,81.53,80.82,81.36,101287.0,67.9653,68.5369,67.9401,68.394,101287.0
2019-05-23 10:30:00,81.36,81.54,81.11,81.34,141082.0,68.394,68.5453,68.1839,68.3772,141082.0
2019-05-23 11:00:00,81.37,81.54,81.02,81.02,85347.0,68.4024,68.5453,68.1082,68.1082,85347.0
2019-05-23 11:30:00,81.02,81.18,80.94,81.12,53476.0,68.1082,68.2427,68.0409,68.1923,53476.0
2019-05-23 12:00:00,81.13,81.37,81.11,81.3,46029.0,68.2007,68.4024,68.1839,68.3436,46029.0
2019-05-23 12:30:00,81.27,81.3,81.11,81.18,55480.0,68.3184,68.3436,68.1839,68.2427,55480.0
2019-05-23 13:00:00,81.16,81.4,81.12,81.18,95556.0,68.2259,68.4276,68.1923,68.2427,95556.0
2019-05-23 13:30:00,81.19,81.29,81.11,81.23,94172.0,68.2511,68.3352,68.1839,68.2847,94172.0
2019-05-23 14:00:00,81.23,81.45,81.21,81.31,103150.0,68.2847,68.4697,68.2679,68.352,103150.0
2019-05-23 14:30:00,81.32,81.44,81.02,81.06,118176.0,68.3604,68.4613,68.1082,68.1418,118176.0
2019-05-23 15:00:00,81.06,81.52,80.99,81.45,178701.0,68.1418,68.5285,68.083,68.4697,178701.0
2019-05-23 15:30:00,81.44,81.72,81.4,81.7,285054.0,68.4613,68.6966,68.4276,68.6798,285054.0
2019-05-24 09:30:00,81.89,82.34,81.71,81.73,71174.0,68.8395,69.2178,68.6882,68.705,71174.0
2019-05-24 10:00:00,81.74,81.78,81.51,81.69,72740.0,68.7135,68.7471,68.5201,68.6714,72740.0
2019-05-24 10:30:00,81.69,81.76,81.45,81.45,68373.0,68.6714,68.7303,68.4697,68.4697,68373.0
2019-05-24 11:00:00,81.44,81.53,81.22,81.31,102529.0,68.4613,68.5369,68.2763,68.352,102529.0
2019-05-24 11:30:00,81.31,81.64,81.24,81.62,53015.0,68.352,68.6294,68.2931,68.6126,53015.0
2019-05-24 12:00:00,81.62,81.65,81.51,81.64,39549.0,68.6126,68.6378,68.5201,68.6294,39549.0
2019-05-24 12:30:00,81.64,81.74,81.61,81.66,37901.0,68.6294,68.7135,68.6042,68.6462,37901.0
2019-05-24 13:00:00,81.67,81.77,81.66,81.69,40084.0,68.6546,68.7387,68.6462,68.6714,40084.0
2019-05-24 13:30:00,81.69,81.83,81.68,81.77,37665.0,68.6714,68.7891,68.663,68.7387,37665.0
2019-05-24 14:00:00,81.75,81.75,81.61,81.67,45973.0,68.7219,68.7219,68.6042,68.6546,45973.0
2019-05-24 14:30:00,81.66,81.67,81.45,81.59,73455.0,68.6462,68.6546,68.4697,68.5874,73455.0
2019-05-24 15:00:00,81.6,81.64,81.38,81.47,142707.0,68.5958,68.6294,68.4108,68.4865,142707.0
2019-05-24 15:30:00,81.47,81.54,81.38,81.45,269162.0,68.4865,68.5453,68.4108,68.4697,269162.0
2019-05-28 09:30:00,81.8,82.44,81.58,81.91,257670.0,68.7639,69.3019,68.579,68.8564,257670.0
2019-05-28 10:00:00,81.92,81.93,81.42,81.43,66696.0,68.8648,68.8732,68.4444,68.4529,66696.0
2019-05-28 10:30:00,81.4,81.46,81.15,81.24,50091.0,68.4276,68.4781,68.2175,68.2931,50091.0
2019-05-28 11:00:00,81.27,81.35,80.98,80.99,52474.0,68.3184,68.3856,68.0746,68.083,52474.0
2019-05-28 11:30:00,80.92,81.1,80.86,81.08,73195.0,68.0241,68.1754,67.9737,68.1586,73195.0
2019-05-28 12:00:00,81.13,81.19,80.95,81.12,72606.0,68.2007,68.2511,68.0494,68.1923,72606.0
2019-05-28 12:30:00,81.12,81.22,81.01,81.03,58350.0,68.1923,68.2763,68.0998,68.1166,58350.0
2019-05-28 13:00:00,81.02,81.03,80.7,80.75,72856.0,68.1082,68.1166,67.8392,67.8812,72856.0
2019-05-28 13:30:00,80.74,80.9,80.62,80.62,91409.0,67.8728,68.0073,67.7719,67.7719,91409.0
2019-05-28 14:00:00,80.62,80.65,80.44,80.6,94342.0,67.7719,67.7972,67.6206,67.7551,94342.0
2019-05-28 14:30:00,80.6,80.71,80.48,80.52,67351.0,67.7551,67.8476,67.6543,67.6879,67351.0
2019-05-28 15:00:00,80.52,80.61,80.35,80.46,165945.0,67.6879,67.7635,67.545,67.6374,165945.0
2019-05-28 15:30:00,80.46,80.46,80.19,80.29,323310.0,67.6374,67.6374,67.4105,67.4945,323310.0
2019-05-29 09:30:00,79.54,79.61,76.84,77.23,1089970.0,66.8641,66.9229,64.5943,64.9222,1089970.0
2019-05-29 10:00:00,77.23,77.47,76.92,77.2,383184.0,64.9222,65.1239,64.6616,64.897,383184.0
2019-05-29 10:30:00,77.2,77.27,76.56,76.57,271714.0,64.897,64.9558,64.359,64.3674,271714.0
2019-05-29 11:00:00,76.57,77.07,76.33,76.69,483132.0,64.3674,64.7877,64.1656,64.4682,483132.0
2019-05-29 11:30:00,76.71,77.11,76.65,76.8,442895.0,64.4851,64.8213,64.4346,64.5607,442895.0
2019-05-29 12:00:00,76.77,77.23,76.65,77.13,236219.0,64.5355,64.9222,64.4346,64.8381,236219.0
2019-05-29 12:30:00,77.13,77.15,76.65,76.68,112548.0,64.8381,64.8549,64.4346,64.4598,112548.0
2019-05-29 13:00:00,76.69,76.83,76.63,76.69,178807.0,64.4682,64.5859,64.4178,64.4682,178807.0
2019-05-29 13:30:00,76.66,76.9,76.5,76.81,157313.0,64.443,64.6448,64.3085,64.5691,157313.0
2019-05-29 14:00:00,76.83,76.83,76.52,76.59,122305.0,64.5859,64.5859,64.3253,64.3842,122305.0
2019-05-29 14:30:00,76.6,76.63,76.21,76.24,195197.0,64.3926,64.4178,64.0647,64.09,195197.0
2019-05-29 15:00:00,76.24,76.32,76.06,76.3,229098.0,64.09,64.1572,63.9386,64.1404,229098.0
2019-05-29 15:30:00,76.31,76.48,76.19,76.27,644428.0,64.1488,64.2917,64.0479,64.1152,644428.0
2019-05-30 09:30:00,76.08,77.39,75.97,76.6,191943.0,64.268,65.3746,64.1751,64.7073,191943.0
2019-05-30 10:00:00,76.57,77.05,76.53,76.84,243517.0,64.6819,65.0874,64.6481,64.91,243517.0
2019-05-30 10:30:00,76.84,76.93,76.64,76.69,132053.0,64.91,64.986,64.741,64.7833,132053.0
2019-05-30 11:00:00,76.69,76.78,76.43,76.76,166446.0,64.7833,64.8593,64.5636,64.8424,166446.0
2019-05-30 11:30:00,76.77,76.87,76.66,76.83,56037.0,64.8509,64.9353,64.7579,64.9015,56037.0
2019-05-30 12:00:00,76.83,77.23,76.77,77.23,98007.0,64.9015,65.2394,64.8509,65.2394,98007.0
2019-05-30 12:30:00,77.23,77.37,76.98,76.98,138650.0,65.2394,65.3577,65.0283,65.0283,138650.0
2019-05-30 13:00:00,77.0,77.14,76.82,76.82,86554.0,65.0452,65.1634,64.8931,64.8931,86554.0
2019-05-30 13:30:00,76.81,76.88,76.68,76.8,69633.0,64.8847,64.9438,64.7748,64.8762,69633.0
2019-05-30 14:00:00,76.8,76.95,76.76,76.9,58011.0,64.8762,65.0029,64.8424,64.9607,58011.0
2019-05-30 14:30:00,76.89,76.98,76.72,76.94,63400.0,64.9522,65.0283,64.8086,64.9945,63400.0
2019-05-30 15:00:00,76.92,76.92,76.49,76.59,132329.0,64.9776,64.9776,64.6143,64.6988,132329.0
2019-05-30 15:30:00,76.59,76.82,76.56,76.72,293673.0,64.6988,64.8931,64.6735,64.8086,293673.0
2019-05-31 09:30:00,76.02,76.09,74.83,75.34,308739.0,64.2173,64.2764,63.2121,63.6429,308739.0
2019-05-31 10:00:00,75.36,75.83,75.25,75.59,168646.0,63.6598,64.0568,63.5669,63.8541,168646.0
2019-05-31 10:30:00,75.6,75.84,75.49,75.81,190103.0,63.8625,64.0653,63.7696,64.0399,190103.0
2019-05-31 11:00:00,75.81,76.01,75.74,75.88,149290.0,64.0399,64.2089,63.9808,64.099,149290.0
2019-05-31 11:30:00,75.89,76.0,75.74,75.85,141006.0,64.1075,64.2004,63.9808,64.0737,141006.0
2019-05-31 12:00:00,75.86,75.87,75.28,75.29,112812.0,64.0821,64.0906,63.5922,63.6006,112812.0
2019-05-31 12:30:00,75.29,75.32,74.97,75.08,78455.0,63.6006,63.626,63.3303,63.4232,78455.0
2019-05-31 13:00:00,75.09,75.58,75.09,75.58,82828.0,63.4317,63.8456,63.4317,63.8456,82828.0
2019-05-31 13:30:00,75.57,75.73,75.55,75.68,71960.0,63.8372,63.9723,63.8203,63.9301,71960.0
2019-05-31 14:00:00,75.7,75.82,75.61,75.68,95366.0,63.947,64.0484,63.871,63.9301,95366.0
2019-05-31 14:30:00,75.67,75.78,75.52,75.7,126627.0,63.9216,64.0146,63.7949,63.947,126627.0
2019-05-31 15:00:00,75.7,75.92,75.59,75.71,149282.0,63.947,64.1328,63.8541,63.9554,149282.0
2019-05-31 15:30:00,75.71,76.07,75.68,75.89,608799.0,63.9554,64.2595,63.9301,64.1075,608799.0
2019-06-03 09:30:00,76.12,76.82,76.05,76.34,186349.0,64.3018,64.8931,64.2426,64.4876,186349.0
2019-06-03 10:00:00,76.31,77.13,76.22,77.13,172042.0,64.4623,65.155,64.3863,65.155,172042.0
2019-06-03 10:30:00,77.12,77.41,77.08,77.28,165942.0,65.1465,65.3915,65.1127,65.2817,165942.0
2019-06-03 11:00:00,77.26,77.39,77.04,77.34,156463.0,65.2648,65.3746,65.0789,65.3324,156463.0
2019-06-03 11:30:00,77.35,77.61,77.27,77.34,294450.0,65.3408,65.5604,65.2732,65.3324,294450.0
2019-06-03 12:00:00,77.33,77.54,77.25,77.43,194833.0,65.3239,65.5013,65.2563,65.4084,194833.0
2019-06-03 12:30:00,77.42,77.77,77.42,77.54,131244.0,65.3999,65.6956,65.3999,65.5013,131244.0
2019-06-03 13:00:00,77.54,78.0,77.52,77.84,150213.0,65.5013,65.8899,65.4844,65.7547,150213.0
2019-06-03 13:30:00,77.83,78.38,77.61,78.36,200833.0,65.7463,66.2109,65.5604,66.194,200833.0
2019-06-03 14:00:00,78.35,78.39,77.97,78.13,212252.0,66.1856,66.2193,65.8646,65.9997,212252.0
2019-06-03 14:30:00,78.14,78.34,78.04,78.34,177178.0,66.0082,66.1771,65.9237,66.1771,177178.0
2019-06-03 15:00:00,78.35,78.5,78.04,78.15,346028.0,66.1856,66.3123,65.9237,66.0166,346028.0
2019-06-03 15:30:00,78.16,78.21,77.78,78.06,459341.0,66.0251,66.0673,65.7041,65.9406,459341.0
2019-06-04 09:30:00,78.11,78.93,78.11,78.53,162550.0,65.9828,66.6755,65.9828,66.3376,162550.0
2019-06-04 10:00:00,78.52,79.07,78.5,78.97,143059.0,66.3292,66.7938,66.3123,66.7093,143059.0
2019-06-04 10:30:00,78.99,79.08,78.43,78.66,99437.0,66.7262,66.8022,66.2531,66.4474,99437.0
2019-06-04 11:00:00,78.64,78.85,78.44,78.53,102296.0,66.4305,66.6079,66.2616,66.3376,102296.0
2019-06-04 11:30:00,78.53,78.84,78.47,78.78,88854.0,66.3376,66.5995,66.2869,66.5488,88854.0
2019-06-04 12:00:00,78.78,79.04,78.72,78.86,98504.0,66.5488,66.7684,66.4981,66.6164,98504.0
2019-06-04 12:30:00,78.85,78.91,78.75,78.87,44174.0,66.6079,66.6586,66.5235,66.6248,44174.0
2019-06-04 13:00:00,78.88,78.96,78.82,78.9,47137.0,66.6333,66.7008,66.5826,66.6502,47137.0
2019-06-04 13:30:00,78.88,79.01,78.85,78.92,69936.0,66.6333,66.7431,66.6079,66.6671,69936.0
2019-06-04 14:00:00,78.93,79.01,78.81,78.88,79905.0,66.6755,66.7431,66.5741,66.6333,79905.0
2019-06-04 14:30:00,78.88,78.99,78.78,78.8,124455.0,66.6333,66.7262,66.5488,66.5657,124455.0
2019-06-04 15:00:00,78.8,79.23,78.8,79.19,137967.0,66.5657,66.9289,66.5657,66.8951,137967.0
2019-06-04 15:30:00,79.18,79.39,79.08,79.34,399213.0,66.8867,67.0641,66.8022,67.0218,399213.0
2019-06-05 09:30:00,79.99,80.54,79.61,80.33,161342.0,67.5709,68.0355,67.2499,67.8581,161342.0
2019-06-05 10:00:00,80.36,80.46,79.89,80.43,126535.0,67.8835,67.968,67.4865,67.9426,126535.0
2019-06-05 10:30:00,80.43,80.57,80.27,80.52,116571.0,67.9426,68.0609,67.8075,68.0186,116571.0
2019-06-05 11:00:00,80.54,81.05,80.46,81.02,149640.0,68.0355,68.4664,67.968,68.441,149640.0
2019-06-05 11:30:00,81.03,81.25,81.02,81.2,73800.0,68.4495,68.6353,68.441,68.5931,73800.0
2019-06-05 12:00:00,81.21,81.34,81.05,81.24,85094.0,68.6015,68.7113,68.4664,68.6269,85094.0
2019-06-05 12:30:00,81.22,81.23,80.84,81.01,113736.0,68.61,68.6184,68.289,68.4326,113736.0
2019-06-05 13:00:00,81.02,81.24,80.98,81.17,73392.0,68.441,68.6269,68.4072,68.5677,73392.0
2019-06-05 13:30:00,81.15,81.25,80.92,80.94,100287.0,68.5508,68.6353,68.3565,68.3734,100287.0
2019-06-05 14:00:00,80.94,80.96,80.64,80.67,121706.0,68.3734,68.3903,68.12,68.1454,121706.0
2019-06-05 14:30:00,80.69,80.7,80.5,80.67,217483.0,68.1623,68.1707,68.0017,68.1454,217483.0
2019-06-05 15:00:00,80.67,80.76,80.56,80.6,176820.0,68.1454,68.2214,68.0524,68.0862,176820.0
2019-06-05 15:30:00,80.59,80.85,80.51,80.61,562558.0,68.0778,68.2974,68.0102,68.0947,562558.0
2019-06-06 09:30:00,80.88,81.09,80.53,80.93,162742.0,68.3228,68.5001,68.0271,68.365,162742.0
2019-06-06 10:00:00,80.94,81.41,80.94,81.4,127190.0,68.3734,68.7705,68.3734,68.762,127190.0
2019-06-06 10:30:00,81.4,81.5,81.23,81.48,177857.0,68.762,68.8465,68.6184,68.8296,177857.0
2019-06-06 11:00:00,81.48,81.63,81.39,81.52,140905.0,68.8296,68.9563,68.7536,68.8634,140905.0
2019-06-06 11:30:00,81.5,81.61,81.04,81.15,180385.0,68.8465,68.9394,68.4579,68.5508,180385.0
2019-06-06 12:00:00,81.16,81.25,81.08,81.18,90351.0,68.5593,68.6353,68.4917,68.5762,90351.0
2019-06-06 12:30:00,81.19,81.52,81.17,81.34,69810.0,68.5846,68.8634,68.5677,68.7113,69810.0
2019-06-06 13:00:00,81.34,81.47,81.29,81.45,72330.0,68.7113,68.8211,68.6691,68.8043,72330.0
2019-06-06 13:30:00,81.46,81.77,81.46,81.68,118895.0,68.8127,69.0746,68.8127,68.9985,118895.0
2019-06-06 14:00:00,81.7,81.9,81.64,81.87,142378.0,69.0154,69.1844,68.9648,69.159,142378.0
2019-06-06 14:30:00,81.83,82.05,81.47,81.55,153960.0,69.1253,69.3111,68.8211,68.8887,153960.0
2019-06-06 15:00:00,81.56,81.85,81.49,81.84,107566.0,68.8972,69.1422,68.838,69.1337,107566.0
2019-06-06 15:30:00,81.83,82.18,81.78,81.82,499716.0,69.1253,69.4209,69.083,69.1168,499716.0
2019-06-07 09:30:00,82.11,82.62,81.97,82.37,87944.0,69.3618,69.7926,69.2435,69.5814,87944.0
2019-06-07 10:00:00,82.35,82.79,82.32,82.67,81922.0,69.5645,69.9362,69.5392,69.8348,81922.0
2019-06-07 10:30:00,82.68,82.88,82.62,82.87,68783.0,69.8433,70.0122,69.7926,70.0038,68783.0
2019-06-07 11:00:00,82.86,82.91,82.72,82.86,63559.0,69.9953,70.0376,69.8771,69.9953,63559.0
2019-06-07 11:30:00,82.84,82.88,82.38,82.46,207820.0,69.9784,70.0122,69.5899,69.6574,207820.0
2019-06-07 12:00:00,82.47,82.55,82.4,82.5,54123.0,69.6659,69.7335,69.6068,69.6912,54123.0
2019-06-07 12:30:00,82.51,82.54,82.36,82.5,33145.0,69.6997,69.725,69.573,69.6912,33145.0
2019-06-07 13:00:00,82.51,82.62,82.34,82.36,52154.0,69.6997,69.7926,69.5561,69.573,52154.0
2019-06-07 13:30:00,82.34,82.42,82.33,82.4,61173.0,69.5561,69.6237,69.5476,69.6068,61173.0
2019-06-07 14:00:00,82.41,82.41,82.28,82.31,52945.0,69.6152,69.6152,69.5054,69.5307,52945.0
2019-06-07 14:30:00,82.3,82.35,82.08,82.17,51105.0,69.5223,69.5645,69.3364,69.4125,51105.0
2019-06-07 15:00:00,82.18,82.43,82.18,82.36,80841.0,69.4209,69.6321,69.4209,69.573,80841.0
2019-06-07 15:30:00,82.35,82.59,82.33,82.44,471087.0,69.5645,69.7673,69.5476,69.6405,471087.0
2019-06-10 09:30:00,82.51,83.14,82.5,83.14,144503.0,69.6997,70.2319,69.6912,70.2319,144503.0
2019-06-10 10:00:00,83.15,83.15,82.44,82.51,83998.0,70.2403,70.2403,69.6405,69.6997,83998.0
2019-06-10 10:30:00,82.5,82.62,82.32,82.42,99700.0,69.6912,69.7926,69.5392,69.6237,99700.0
2019-06-10 11:00:00,82.4,82.6,82.33,82.59,94810.0,69.6068,69.7757,69.5476,69.7673,94810.0
2019-06-10 11:30:00,82.58,82.66,82.47,82.66,38698.0,69.7588,69.8264,69.6659,69.8264,38698.0
2019-06-10 12:00:00,82.64,82.7,82.43,82.46,50788.0,69.8095,69.8602,69.6321,69.6574,50788.0
2019-06-10 12:30:00,82.45,82.57,82.35,82.52,54095.0,69.649,69.7504,69.5645,69.7081,54095.0
2019-06-10 13:00:00,82.53,82.57,82.29,82.53,51807.0,69.7166,69.7504,69.5138,69.7166,51807.0
2019-06-10 13:30:00,82.54,82.66,82.41,82.52,80050.0,69.725,69.8264,69.6152,69.7081,80050.0
2019-06-10 14:00:00,82.52,82.55,82.17,82.52,81114.0,69.7081,69.7335,69.4125,69.7081,81114.0
2019-06-10 14:30:00,82.52,82.74,82.51,82.7,54618.0,69.7081,69.894,69.6997,69.8602,54618.0
2019-06-10 15:00:00,82.71,82.8,82.67,82.72,77716.0,69.8686,69.9447,69.8348,69.8771,77716.0
2019-06-10 15:30:00,82.72,82.83,82.49,82.5,260975.0,69.8771,69.97,69.6828,69.6912,260975.0
2019-06-11 09:30:00,82.6,82.87,82.29,82.48,214964.0,69.7757,70.0038,69.5138,69.6743,214964.0
2019-06-11 10:00:00,82.45,82.58,82.19,82.31,87703.0,69.649,69.7588,69.4294,69.5307,87703.0
2019-06-11 10:30:00,82.31,82.35,82.16,82.33,111613.0,69.5307,69.5645,69.404,69.5476,111613.0
2019-06-11 11:00:00,82.33,82.55,82.33,82.47,46523.0,69.5476,69.7335,69.5476,69.6659,46523.0
2019-06-11 11:30:00,82.45,82.52,82.31,82.43,48263.0,69.649,69.7081,69.5307,69.6321,48263.0
2019-06-11 12:00:00,82.4,82.41,81.9,81.92,107944.0,69.6068,69.6152,69.1844,69.2013,107944.0
2019-06-11 12:30:00,81.92,82.04,81.78,81.81,80401.0,69.2013,69.3027,69.083,69.1084,80401.0
2019-06-11 13:00:00,81.79,81.91,81.57,81.65,83694.0,69.0915,69.1928,68.9056,68.9732,83694.0
2019-06-11 13:30:00,81.65,81.99,81.61,81.92,93407.0,68.9732,69.2604,68.9394,69.2013,93407.0
2019-06-11 14:00:00,81.93,82.22,81.92,82.17,79561.0,69.2097,69.4547,69.2013,69.4125,79561.0
2019-06-11 14:30:00,82.16,82.19,82.04,82.11,81691.0,69.404,69.4294,69.3027,69.3618,81691.0
2019-06-11 15:00:00,82.11,82.16,82.03,82.1,123412.0,69.3618,69.404,69.2942,69.3533,123412.0
2019-06-11 15:30:00,82.1,82.32,82.09,82.31,199112.0,69.3533,69.5392,69.3449,69.5307,199112.0
2019-06-12 09:30:00,82.47,82.89,81.6,82.51,65605.0,69.6659,70.0207,68.931,69.6997,65605.0
2019-06-12 10:00:00,82.54,82.69,82.33,82.36,62323.0,69.725,69.8517,69.5476,69.573,62323.0
2019-06-12 10:30:00,82.38,82.44,81.97,82.06,95856.0,69.5899,69.6405,69.2435,69.3195,95856.0
2019-06-12 11:00:00,82.05,82.19,81.8,81.83,73217.0,69.3111,69.4294,69.0999,69.1253,73217.0
2019-06-12 11:30:00,81.83,82.11,81.82,81.86,68104.0,69.1253,69.3618,69.1168,69.1506,68104.0
2019-06-12 12:00:00,81.87,81.92,81.79,81.82,50189.0,69.159,69.2013,69.0915,69.1168,50189.0
2019-06-12 12:30:00,81.83,82.0,81.67,82.0,54616.0,69.1253,69.2689,68.9901,69.2689,54616.0
2019-06-12 13:00:00,81.98,82.01,81.74,81.8,66162.0,69.252,69.2773,69.0492,69.0999,66162.0
2019-06-12 13:30:00,81.8,81.93,81.77,81.89,33386.0,69.0999,69.2097,69.0746,69.1759,33386.0
2019-06-12 14:00:00,81.89,81.91,81.7,81.76,34666.0,69.1759,69.1928,69.0154,69.0661,34666.0
2019-06-12 14:30:00,81.75,81.99,81.7,81.92,43673.0,69.0577,69.2604,69.0154,69.2013,43673.0
2019-06-12 15:00:00,81.91,82.03,81.87,81.94,89658.0,69.1928,69.2942,69.159,69.2182,89658.0
2019-06-12 15:30:00,81.95,82.04,81.78,81.9,179253.0,69.2266,69.3027,69.083,69.1844,179253.0
2019-06-13 09:30:00,83.22,84.3,82.71,83.24,835365.0,70.2994,71.2118,69.8686,70.3163,835365.0
2019-06-13 10:00:00,83.19,83.57,83.05,83.54,257996.0,70.2741,70.5951,70.1558,70.5698,257996.0
2019-06-13 10:30:00,83.56,83.59,82.67,82.7,198549.0,70.5867,70.612,69.8348,69.8602,198549.0
2019-06-13 11:00:00,82.68,82.8,82.44,82.58,166412.0,69.8433,69.9447,69.6405,69.7588,166412.0
2019-06-13 11:30:00,82.56,82.75,82.27,82.4,196497.0,69.7419,69.9024,69.4969,69.6068,196497.0
2019-06-13 12:00:00,82.38,82.53,82.28,82.48,103214.0,69.5899,69.7166,69.5054,69.6743,103214.0
2019-06-13 12:30:00,82.46,82.64,82.34,82.35,112168.0,69.6574,69.8095,69.5561,69.5645,112168.0
2019-06-13 13:00:00,82.35,82.53,82.29,82.48,112065.0,69.5645,69.7166,69.5138,69.6743,112065.0
2019-06-13 13:30:00,82.48,82.63,82.4,82.62,106477.0,69.6743,69.8011,69.6068,69.7926,106477.0
2019-06-13 14:00:00,82.61,82.64,82.37,82.5,126130.0,69.7842,69.8095,69.5814,69.6912,126130.0
2019-06-13 14:30:00,82.48,82.49,82.21,82.25,81341.0,69.6743,69.6828,69.4463,69.48,81341.0
2019-06-13 15:00:00,82.24,82.28,82.06,82.17,111821.0,69.4716,69.5054,69.3195,69.4125,111821.0
2019-06-13 15:30:00,82.19,82.55,82.15,82.52,369692.0,69.4294,69.7335,69.3956,69.7081,369692.0
2019-06-14 09:30:00,82.26,82.55,81.61,82.38,284584.0,69.4885,69.7335,68.9394,69.5899,284584.0
2019-06-14 10:00:00,82.35,82.64,81.96,82.03,145708.0,69.5645,69.8095,69.2351,69.2942,145708.0
2019-06-14 10:30:00,82.04,82.19,81.89,82.18,113495.0,69.3027,69.4294,69.1759,69.4209,113495.0
2019-06-14 11:00:00,82.17,82.22,81.95,82.09,132856.0,69.4125,69.4547,69.2266,69.3449,132856.0
2019-06-14 11:30:00,82.09,82.18,81.65,81.74,161639.0,69.3449,69.4209,68.9732,69.0492,161639.0
2019-06-14 12:00:00,81.73,81.86,81.67,81.77,163089.0,69.0408,69.1506,68.9901,69.0746,163089.0
2019-06-14 12:30:00,81.79,81.81,81.12,81.52,203044.0,69.0915,69.1084,68.5255,68.8634,203044.0
2019-06-14 13:00:00,81.53,81.86,81.5,81.82,103731.0,68.8718,69.1506,68.8465,69.1168,103731.0
2019-06-14 13:30:00,81.83,81.98,81.79,81.79,76897.0,69.1253,69.252,69.0915,69.0915,76897.0
2019-06-14 14:00:00,81.79,81.96,81.78,81.89,40721.0,69.0915,69.2351,69.083,69.1759,40721.0
2019-06-14 14:30:00,81.89,82.09,81.89,82.02,59169.0,69.1759,69.3449,69.1759,69.2858,59169.0
2019-06-14 15:00:00,82.02,82.19,81.98,82.13,69803.0,69.2858,69.4294,69.252,69.3787,69803.0
2019-06-14 15:30:00,82.13,82.22,81.88,81.91,334716.0,69.3787,69.4547,69.1675,69.1928,334716.0
2019-06-17 09:30:00,82.01,82.2,79.15,79.26,470757.0,69.2773,69.4378,66.8613,66.9543,470757.0
2019-06-17 10:00:00,79.26,79.43,78.89,79.28,408853.0,66.9543,67.0979,66.6417,66.9712,408853.0
2019-06-17 10:30:00,79.28,79.45,79.03,79.24,170586.0,66.9712,67.1148,66.76,66.9374,170586.0
2019-06-17 11:00:00,79.25,79.34,79.06,79.16,163973.0,66.9458,67.0218,66.7853,66.8698,163973.0
2019-06-17 11:30:00,79.17,79.22,78.84,79.16,108120.0,66.8782,66.9205,66.5995,66.8698,108120.0
2019-06-17 12:00:00,79.16,79.28,79.06,79.13,130708.0,66.8698,66.9712,66.7853,66.8445,130708.0
2019-06-17 12:30:00,79.12,79.27,79.07,79.22,70185.0,66.836,66.9627,66.7938,66.9205,70185.0
2019-06-17 13:00:00,79.22,79.46,79.21,79.29,92610.0,66.9205,67.1232,66.912,66.9796,92610.0
2019-06-17 13:30:00,79.29,79.56,79.27,79.4,184467.0,66.9796,67.2077,66.9627,67.0725,184467.0
2019-06-17 14:00:00,79.4,79.45,79.24,79.26,132452.0,67.0725,67.1148,66.9374,66.9543,132452.0
2019-06-17 14:30:00,79.25,79.35,79.05,79.15,218684.0,66.9458,67.0303,66.7769,66.8613,218684.0
2019-06-17 15:00:00,79.15,79.15,78.44,78.51,334317.0,66.8613,66.8613,66.2616,66.3207,334317.0
2019-06-17 15:30:00,78.51,78.68,78.25,78.53,717157.0,66.3207,66.4643,66.1011,66.3376,717157.0
2019-06-18 09:30:00,78.62,78.78,77.37,78.0,351734.0,66.4136,66.5488,65.3577,65.8899,351734.0
2019-06-18 10:00:00,78.0,78.07,77.57,77.72,208053.0,65.8899,65.949,65.5267,65.6534,208053.0
2019-06-18 10:30:00,77.74,78.16,77.7,78.04,194844.0,65.6703,66.0251,65.6365,65.9237,194844.0
2019-06-18 11:00:00,78.06,78.27,77.58,77.65,164836.0,65.9406,66.118,65.5351,65.5942,164836.0
2019-06-18 11:30:00,77.68,77.72,77.4,77.47,126663.0,65.6196,65.6534,65.383,65.4422,126663.0
2019-06-18 12:00:00,77.47,77.63,77.3,77.59,181424.0,65.4422,65.5773,65.2986,65.5435,181424.0
2019-06-18 12:30:00,77.59,77.82,77.55,77.67,129816.0,65.5435,65.7378,65.5098,65.6111,129816.0
2019-06-18 13:00:00,77.68,77.69,77.45,77.52,110314.0,65.6196,65.628,65.4253,65.4844,110314.0
2019-06-18 13:30:00,77.53,77.71,77.39,77.68,90102.0,65.4929,65.6449,65.3746,65.6196,90102.0
2019-06-18 14:00:00,77.69,77.71,77.23,77.37,205468.0,65.628,65.6449,65.2394,65.3577,205468.0
2019-06-18 14:30:00,77.36,77.39,76.75,76.79,220288.0,65.3493,65.3746,64.834,64.8678,220288.0
2019-06-18 15:00:00,76.79,77.11,76.73,77.03,273072.0,64.8678,65.1381,64.8171,65.0705,273072.0
2019-06-18 15:30:00,77.01,77.28,76.9,77.19,477981.0,65.0536,65.2817,64.9607,65.2057,477981.0
2019-06-19 09:30:00,76.89,77.19,76.15,76.57,173003.0,64.9522,65.2057,64.3271,64.6819,173003.0
2019-06-19 10:00:00,76.52,76.56,76.16,76.34,141461.0,64.6397,64.6735,64.3356,64.4876,141461.0
2019-06-19 10:30:00,76.33,76.33,76.01,76.05,226603.0,64.4792,64.4792,64.2089,64.2426,226603.0
2019-06-19 11:00:00,76.05,76.16,75.92,76.03,162442.0,64.2426,64.3356,64.1328,64.2258,162442.0
2019-06-19 11:30:00,76.03,76.11,75.69,75.95,348366.0,64.2258,64.2933,63.9385,64.1582,348366.0
2019-06-19 12:00:00,75.93,76.22,75.86,76.14,188976.0,64.1413,64.3863,64.0821,64.3187,188976.0
2019-06-19 12:30:00,76.13,76.82,76.1,76.63,151233.0,64.3102,64.8931,64.2849,64.7326,151233.0
2019-06-19 13:00:00,76.64,76.86,76.64,76.73,92031.0,64.741,64.9269,64.741,64.8171,92031.0
2019-06-19 13:30:00,76.72,77.05,76.72,76.95,87757.0,64.8086,65.0874,64.8086,65.0029,87757.0
2019-06-19 14:00:00,76.97,77.37,76.85,77.31,186993.0,65.0198,65.3577,64.9184,65.307,186993.0
2019-06-19 14:30:00,77.33,77.61,77.17,77.38,89724.0,65.3239,65.5604,65.1888,65.3662,89724.0
2019-06-19 15:00:00,77.38,77.58,77.34,77.45,106630.0,65.3662,65.5351,65.3324,65.4253,106630.0
2019-06-19 15:30:00,77.45,77.84,77.42,77.77,316208.0,65.4253,65.7547,65.3999,65.6956,316208.0
2019-06-20 09:30:00,77.77,78.42,76.59,77.92,200104.0,65.6956,66.2447,64.6988,65.8223,200104.0
2019-06-20 10:00:00,77.93,77.99,77.6,77.89,85402.0,65.8308,65.8814,65.552,65.797,85402.0
2019-06-20 10:30:00,77.88,77.92,77.63,77.89,75281.0,65.7885,65.8223,65.5773,65.797,75281.0
2019-06-20 11:00:00,77.88,78.01,77.75,77.93,109492.0,65.7885,65.8983,65.6787,65.8308,109492.0
2019-06-20 11:30:00,77.93,78.06,77.83,77.98,72606.0,65.8308,65.9406,65.7463,65.873,72606.0
2019-06-20 12:00:00,77.99,78.16,77.84,78.16,107629.0,65.8814,66.0251,65.7547,66.0251,107629.0
2019-06-20 12:30:00,78.16,78.48,78.08,78.41,151826.0,66.0251,66.2954,65.9575,66.2362,151826.0
2019-06-20 13:00:00,78.44,79.11,78.33,79.09,201027.0,66.2616,66.8276,66.1687,66.8107,201027.0
2019-06-20 13:30:00,79.09,79.2,78.59,78.59,267839.0,66.8107,66.9036,66.3883,66.3883,267839.0
2019-06-20 14:00:00,78.59,78.69,78.41,78.46,115450.0,66.3883,66.4728,66.2362,66.2785,115450.0
2019-06-20 14:30:00,78.47,78.9,78.36,78.88,304588.0,66.2869,66.6502,66.194,66.6333,304588.0
2019-06-20 15:00:00,78.89,78.91,78.33,78.37,148049.0,66.6417,66.6586,66.1687,66.2024,148049.0
2019-06-20 15:30:00,78.36,78.69,78.21,78.62,352630.0,66.194,66.4728,66.0673,66.4136,352630.0
2019-06-21 09:30:00,78.89,79.17,78.1,78.25,503402.0,66.6417,66.8782,65.9744,66.1011,503402.0
2019-06-21 10:00:00,78.23,78.61,78.23,78.4,148944.0,66.0842,66.4052,66.0842,66.2278,148944.0
2019-06-21 10:30:00,78.38,78.46,78.21,78.34,118555.0,66.2109,66.2785,66.0673,66.1771,118555.0
2019-06-21 11:00:00,78.34,78.62,78.25,78.55,111263.0,66.1771,66.4136,66.1011,66.3545,111263.0
2019-06-21 11:30:00,78.54,79.12,78.54,79.12,96416.0,66.3461,66.836,66.3461,66.836,96416.0
2019-06-21 12:00:00,79.12,79.22,78.9,79.08,177999.0,66.836,66.9205,66.6502,66.8022,177999.0
2019-06-21 12:30:00,79.08,79.36,78.95,79.32,126838.0,66.8022,67.0387,66.6924,67.005,126838.0
2019-06-21 13:00:00,79.32,79.54,79.25,79.46,134422.0,67.005,67.1908,66.9458,67.1232,134422.0
2019-06-21 13:30:00,79.47,79.73,79.46,79.71,133175.0,67.1317,67.3513,67.1232,67.3344,133175.0
2019-06-21 14:00:00,79.71,79.77,79.31,79.37,109496.0,67.3344,67.3851,66.9965,67.0472,109496.0
2019-06-21 14:30:00,79.37,79.56,79.34,79.39,151077.0,67.0472,67.2077,67.0218,67.0641,151077.0
2019-06-21 15:00:00,79.4,79.63,79.35,79.56,158923.0,67.0725,67.2668,67.0303,67.2077,158923.0
2019-06-21 15:30:00,79.57,79.6,79.29,79.29,583468.0,67.2161,67.2415,66.9796,66.9796,583468.0
2019-06-24 09:30:00,79.4,81.08,79.38,80.95,283332.0,67.0725,68.4917,67.0556,68.3819,283332.0
2019-06-24 10:00:00,80.95,81.2,80.71,81.11,160925.0,68.3819,68.5931,68.1791,68.517,160925.0
2019-06-24 10:30:00,81.1,81.46,81.01,81.45,150443.0,68.5086,68.8127,68.4326,68.8043,150443.0
2019-06-24 11:00:00,81.42,81.48,80.86,81.13,213723.0,68.7789,68.8296,68.3059,68.5339,213723.0
2019-06-24 11:30:00,81.13,81.14,80.84,80.91,81657.0,68.5339,68.5424,68.289,68.3481,81657.0
2019-06-24 12:00:00,80.9,81.16,80.88,81.14,81701.0,68.3396,68.5593,68.3228,68.5424,81701.0
2019-06-24 12:30:00,81.15,81.34,81.06,81.22,93867.0,68.5508,68.7113,68.4748,68.61,93867.0
2019-06-24 13:00:00,81.22,81.39,81.09,81.39,67881.0,68.61,68.7536,68.5001,68.7536,67881.0
2019-06-24 13:30:00,81.39,81.62,81.27,81.28,111467.0,68.7536,68.9479,68.6522,68.6606,111467.0
2019-06-24 14:00:00,81.29,81.54,81.26,81.48,153637.0,68.6691,68.8803,68.6438,68.8296,153637.0
2019-06-24 14:30:00,81.48,81.57,81.11,81.26,100329.0,68.8296,68.9056,68.517,68.6438,100329.0
2019-06-24 15:00:00,81.28,81.36,81.15,81.2,112212.0,68.6606,68.7282,68.5508,68.5931,112212.0
2019-06-24 15:30:00,81.2,81.21,80.82,80.83,450005.0,68.5931,68.6015,68.2721,68.2805,450005.0
2019-06-25 09:30:00,81.19,82.07,80.9,81.59,309901.0,68.5846,69.328,68.3396,68.9225,309901.0
2019-06-25 10:00:00,81.57,82.16,81.52,81.93,171159.0,68.9056,69.404,68.8634,69.2097,171159.0
2019-06-25 10:30:00,81.96,82.41,81.94,82.41,157700.0,69.2351,69.6152,69.2182,69.6152,157700.0
2019-06-25 11:00:00,82.39,82.53,82.23,82.34,168778.0,69.5983,69.7166,69.4632,69.5561,168778.0
2019-06-25 11:30:00,82.38,82.61,82.2,82.61,200125.0,69.5899,69.7842,69.4378,69.7842,200125.0
2019-06-25 12:00:00,82.61,82.75,82.41,82.58,145939.0,69.7842,69.9024,69.6152,69.7588,145939.0
2019-06-25 12:30:00,82.58,82.73,82.35,82.55,132984.0,69.7588,69.8855,69.5645,69.7335,132984.0
2019-06-25 13:00:00,82.55,82.75,82.44,82.68,124629.0,69.7335,69.9024,69.6405,69.8433,124629.0
2019-06-25 13:30:00,82.68,83.15,82.63,82.75,481804.0,69.8433,70.2403,69.8011,69.9024,481804.0
2019-06-25 14:00:00,82.75,82.8,77.91,78.26,1192891.0,69.9024,69.9447,65.8139,66.1095,1192891.0
2019-06-25 14:30:00,78.2,79.53,77.38,79.23,1245313.0,66.0588,67.1823,65.3662,66.9289,1245313.0
2019-06-25 15:00:00,79.24,80.39,79.18,80.15,573555.0,66.9374,67.9088,66.8867,67.7061,573555.0
2019-06-25 15:30:00,80.14,80.21,79.72,79.97,501478.0,67.6976,67.7568,67.3429,67.554,501478.0
2019-06-26 09:30:00,79.45,80.15,78.85,79.01,207721.0,67.1148,67.7061,66.6079,66.7431,207721.0
2019-06-26 10:00:00,79.01,79.45,78.77,79.17,131161.0,66.7431,67.1148,66.5403,66.8782,131161.0
2019-06-26 10:30:00,79.19,79.45,79.06,79.28,83544.0,66.8951,67.1148,66.7853,66.9712,83544.0
2019-06-26 11:00:00,79.29,79.31,79.02,79.23,73005.0,66.9796,66.9965,66.7515,66.9289,73005.0
2019-06-26 11:30:00,79.22,79.34,79.09,79.34,100069.0,66.9205,67.0218,66.8107,67.0218,100069.0
2019-06-26 12:00:00,79.34,79.63,79.22,79.25,61144.0,67.0218,67.2668,66.9205,66.9458,61144.0
2019-06-26 12:30:00,79.26,79.59,79.25,79.53,52331.0,66.9543,67.233,66.9458,67.1823,52331.0
2019-06-26 13:00:00,79.53,79.58,79.42,79.52,62734.0,67.1823,67.2246,67.0894,67.1739,62734.0
2019-06-26 13:30:00,79.52,79.72,79.48,79.72,45471.0,67.1739,67.3429,67.1401,67.3429,45471.0
2019-06-26 14:00:00,79.72,79.75,79.26,79.33,82940.0,67.3429,67.3682,66.9543,67.0134,82940.0
2019-06-26 14:30:00,79.33,79.55,79.24,79.51,89986.0,67.0134,67.1992,66.9374,67.1655,89986.0
2019-06-26 15:00:00,79.51,79.77,79.51,79.72,107286.0,67.1655,67.3851,67.1655,67.3429,107286.0
2019-06-26 15:30:00,79.72,79.73,79.45,79.53,349106.0,67.3429,67.3513,67.1148,67.1823,349106.0
2019-06-27 09:30:00,79.28,79.51,79.01,79.24,82680.0,66.9712,67.1655,66.7431,66.9374,82680.0
2019-06-27 10:00:00,79.25,79.51,79.21,79.27,86971.0,66.9458,67.1655,66.912,66.9627,86971.0
2019-06-27 10:30:00,79.28,79.39,78.91,78.91,72889.0,66.9712,67.0641,66.6586,66.6586,72889.0
2019-06-27 11:00:00,78.9,79.09,78.43,78.88,166109.0,66.6502,66.8107,66.2531,66.6333,166109.0
2019-06-27 11:30:00,78.89,78.99,78.78,78.95,34976.0,66.6417,66.7262,66.5488,66.6924,34976.0
2019-06-27 12:00:00,78.94,79.16,78.9,79.13,28800.0,66.684,66.8698,66.6502,66.8445,28800.0
2019-06-27 12:30:00,79.15,79.22,79.05,79.09,34515.0,66.8613,66.9205,66.7769,66.8107,34515.0
2019-06-27 13:00:00,79.06,79.21,79.05,79.17,39875.0,66.7853,66.912,66.7769,66.8782,39875.0
2019-06-27 13:30:00,79.18,79.23,79.1,79.2,29646.0,66.8867,66.9289,66.8191,66.9036,29646.0
2019-06-27 14:00:00,79.2,79.61,79.14,79.53,117777.0,66.9036,67.2499,66.8529,67.1823,117777.0
2019-06-27 14:30:00,79.56,79.85,79.56,79.82,69667.0,67.2077,67.4527,67.2077,67.4273,69667.0
2019-06-27 15:00:00,79.81,79.83,79.68,79.72,76834.0,67.4189,67.4358,67.3091,67.3429,76834.0
2019-06-27 15:30:00,79.74,79.86,79.63,79.66,207597.0,67.3597,67.4611,67.2668,67.2922,207597.0
2019-06-28 09:30:00,79.74,80.04,79.64,79.77,51193.0,67.3597,67.6132,67.2753,67.3851,51193.0
2019-06-28 10:00:00,79.76,79.84,79.58,79.61,54766.0,67.3766,67.4442,67.2246,67.2499,54766.0
2019-06-28 10:30:00,79.63,79.75,79.54,79.57,63623.0,67.2668,67.3682,67.1908,67.2161,63623.0
2019-06-28 11:00:00,79.57,79.64,79.45,79.59,38173.0,67.2161,67.2753,67.1148,67.233,38173.0
2019-06-28 11:30:00,79.6,79.75,79.58,79.7,39463.0,67.2415,67.3682,67.2246,67.326,39463.0
2019-06-28 12:00:00,79.68,80.14,79.59,80.01,156268.0,67.3091,67.6976,67.233,67.5878,156268.0
2019-06-28 12:30:00,80.01,80.52,80.0,80.47,89374.0,67.5878,68.0186,67.5794,67.9764,89374.0
2019-06-28 13:00:00,80.47,80.76,80.39,80.64,288913.0,67.9764,68.2214,67.9088,68.12,288913.0
2019-06-28 13:30:00,80.64,80.81,80.5,80.63,143844.0,68.12,68.2636,68.0017,68.1116,143844.0
2019-06-28 14:00:00,80.63,80.71,80.55,80.67,77639.0,68.1116,68.1791,68.044,68.1454,77639.0
2019-06-28 14:30:00,80.66,80.74,80.44,80.47,139677.0,68.1369,68.2045,67.9511,67.9764,139677.0
2019-06-28 15:00:00,80.46,80.56,80.41,80.56,73241.0,67.968,68.0524,67.9257,68.0524,73241.0
2019-06-28 15:30:00,80.56,80.78,80.45,80.69,335610.0,68.0524,68.2383,67.9595,68.1623,335610.0
2019-07-01 09:30:00,81.5,81.83,80.92,81.34,265191.0,68.8465,69.1253,68.3565,68.7113,265191.0
2019-07-01 10:00:00,81.34,81.59,81.26,81.41,199881.0,68.7113,68.9225,68.6438,68.7705,199881.0
2019-07-01 10:30:00,81.44,81.64,81.28,81.29,136487.0,68.7958,68.9648,68.6606,68.6691,136487.0
2019-07-01 11:00:00,81.29,81.29,80.95,81.26,124601.0,68.6691,68.6691,68.3819,68.6438,124601.0
2019-07-01 11:30:00,81.22,81.37,81.14,81.17,47332.0,68.61,68.7367,68.5424,68.5677,47332.0
2019-07-01 12:00:00,81.19,81.29,80.98,81.04,84537.0,68.5846,68.6691,68.4072,68.4579,84537.0
2019-07-01 12:30:00,81.04,81.05,80.77,80.77,82897.0,68.4579,68.4664,68.2298,68.2298,82897.0
2019-07-01 13:00:00,80.76,80.79,80.46,80.67,63834.0,68.2214,68.2467,67.968,68.1454,63834.0
2019-07-01 13:30:00,80.68,80.8,80.57,80.76,45702.0,68.1538,68.2552,68.0609,68.2214,45702.0
2019-07-01 14:00:00,80.76,80.84,80.43,80.49,255231.0,68.2214,68.289,67.9426,67.9933,255231.0
2019-07-01 14:30:00,80.48,80.63,80.34,80.46,198665.0,67.9849,68.1116,67.8666,67.968,198665.0
2019-07-01 15:00:00,80.46,80.83,80.46,80.65,105767.0,67.968,68.2805,67.968,68.1285,105767.0
2019-07-01 15:30:00,80.65,81.07,80.58,80.95,330516.0,68.1285,68.4833,68.0693,68.3819,330516.0
2019-07-02 09:30:00,81.04,81.64,80.86,81.31,133210.0,68.4579,68.9648,68.3059,68.686,133210.0
2019-07-02 10:00:00,81.34,81.78,81.3,81.53,130427.0,68.7113,69.083,68.6775,68.8718,130427.0
2019-07-02 10:30:00,81.53,81.79,81.43,81.56,272516.0,68.8718,69.0915,68.7874,68.8972,272516.0
2019-07-02 11:00:00,81.57,81.59,81.24,81.3,111176.0,68.9056,68.9225,68.6269,68.6775,111176.0
2019-07-02 11:30:00,81.25,81.29,81.03,81.26,82478.0,68.6353,68.6691,68.4495,68.6438,82478.0
2019-07-02 12:00:00,81.27,81.27,81.06,81.13,65534.0,68.6522,68.6522,68.4748,68.5339,65534.0
2019-07-02 12:30:00,81.16,81.39,81.05,81.27,90450.0,68.5593,68.7536,68.4664,68.6522,90450.0
2019-07-02 13:00:00,81.25,81.43,81.19,81.31,62441.0,68.6353,68.7874,68.5846,68.686,62441.0
2019-07-02 13:30:00,81.31,81.49,81.28,81.46,66045.0,68.686,68.838,68.6606,68.8127,66045.0
2019-07-02 14:00:00,81.47,81.61,81.39,81.48,124858.0,68.8211,68.9394,68.7536,68.8296,124858.0
2019-07-02 14:30:00,81.48,81.51,80.97,81.04,138627.0,68.8296,68.8549,68.3988,68.4579,138627.0
2019-07-02 15:00:00,81.04,81.16,81.01,81.09,88385.0,68.4579,68.5593,68.4326,68.5001,88385.0
2019-07-02 15:30:00,81.09,81.27,80.97,81.25,437280.0,68.5001,68.6522,68.3988,68.6353,437280.0
2019-07-03 09:30:00,81.3,81.95,81.3,81.61,149288.0,68.6775,69.2266,68.6775,68.9394,149288.0
2019-07-03 10:00:00,81.58,81.94,81.46,81.9,135816.0,68.9141,69.2182,68.8127,69.1844,135816.0
2019-07-03 10:30:00,81.9,82.37,81.88,82.27,175409.0,69.1844,69.5814,69.1675,69.4969,175409.0
2019-07-03 11:00:00,82.27,82.41,82.01,82.17,193253.0,69.4969,69.6152,69.2773,69.4125,193253.0
2019-07-03 11:30:00,82.16,82.31,82.07,82.17,85332.0,69.404,69.5307,69.328,69.4125,85332.0
2019-07-03 12:00:00,82.16,82.38,81.82,81.82,265911.0,69.404,69.5899,69.1168,69.1168,265911.0
2019-07-03 12:30:00,81.82,82.31,81.59,82.16,285005.0,69.1168,69.5307,68.9225,69.404,285005.0
2019-07-05 09:30:00,82.0,82.01,81.43,81.75,74836.0,69.2689,69.2773,68.7874,69.0577,74836.0
2019-07-05 10:00:00,81.73,82.38,81.72,82.38,77242.0,69.0408,69.5899,69.0323,69.5899,77242.0
2019-07-05 10:30:00,82.37,82.42,82.18,82.36,73522.0,69.5814,69.6237,69.4209,69.573,73522.0
2019-07-05 11:00:00,82.35,82.52,82.19,82.52,33792.0,69.5645,69.7081,69.4294,69.7081,33792.0
2019-07-05 11:30:00,82.51,82.53,82.23,82.28,60228.0,69.6997,69.7166,69.4632,69.5054,60228.0
2019-07-05 12:00:00,82.29,82.51,82.23,82.37,102705.0,69.5138,69.6997,69.4632,69.5814,102705.0
2019-07-05 12:30:00,82.36,82.73,82.33,82.49,91651.0,69.573,69.8855,69.5476,69.6828,91651.0
2019-07-05 13:00:00,82.49,82.7,82.43,82.69,37922.0,69.6828,69.8602,69.6321,69.8517,37922.0
2019-07-05 13:30:00,82.69,82.84,82.65,82.75,115231.0,69.8517,69.9784,69.8179,69.9024,115231.0
2019-07-05 14:00:00,82.74,82.91,82.66,82.66,106963.0,69.894,70.0376,69.8264,69.8264,106963.0
2019-07-05 14:30:00,82.66,82.88,82.66,82.77,83740.0,69.8264,70.0122,69.8264,69.9193,83740.0
2019-07-05 15:00:00,82.77,82.8,82.57,82.76,99531.0,69.9193,69.9447,69.7504,69.9109,99531.0
2019-07-05 15:30:00,82.76,82.81,82.51,82.64,224286.0,69.9109,69.9531,69.6997,69.8095,224286.0
2019-07-08 09:30:00,82.52,82.81,82.09,82.27,132938.0,69.7081,69.9531,69.3449,69.4969,132938.0
2019-07-08 10:00:00,82.3,82.4,82.03,82.1,93823.0,69.5223,69.6068,69.2942,69.3533,93823.0
2019-07-08 10:30:00,82.1,82.16,81.9,82.06,96394.0,69.3533,69.404,69.1844,69.3195,96394.0
2019-07-08 11:00:00,82.06,82.06,81.59,81.6,93748.0,69.3195,69.3195,68.9225,68.931,93748.0
2019-07-08 11:30:00,81.59,81.82,81.56,81.75,41501.0,68.9225,69.1168,68.8972,69.0577,41501.0
2019-07-08 12:00:00,81.76,81.93,81.7,81.86,204469.0,69.0661,69.2097,69.0154,69.1506,204469.0
2019-07-08 12:30:00,81.86,81.91,81.78,81.86,36457.0,69.1506,69.1928,69.083,69.1506,36457.0
2019-07-08 13:00:00,81.85,82.01,81.65,81.93,99213.0,69.1422,69.2773,68.9732,69.2097,99213.0
2019-07-08 13:30:00,81.91,82.05,81.87,82.03,40514.0,69.1928,69.3111,69.159,69.2942,40514.0
2019-07-08 14:00:00,82.06,82.15,81.94,82.03,86257.0,69.3195,69.3956,69.2182,69.2942,86257.0
2019-07-08 14:30:00,82.02,82.1,81.94,81.94,116169.0,69.2858,69.3533,69.2182,69.2182,116169.0
2019-07-08 15:00:00,81.94,81.99,81.85,81.91,67058.0,69.2182,69.2604,69.1422,69.1928,67058.0
2019-07-08 15:30:00,81.93,82.05,81.86,81.94,242373.0,69.2097,69.3111,69.1506,69.2182,242373.0
2019-07-09 09:30:00,82.15,82.61,81.95,82.02,163987.0,69.3956,69.7842,69.2266,69.2858,163987.0
2019-07-09 10:00:00,82.01,82.39,81.85,82.38,148005.0,69.2773,69.5983,69.1422,69.5899,148005.0
2019-07-09 10:30:00,82.37,82.47,82.25,82.27,84520.0,69.5814,69.6659,69.48,69.4969,84520.0
2019-07-09 11:00:00,82.3,82.48,82.22,82.22,88760.0,69.5223,69.6743,69.4547,69.4547,88760.0
2019-07-09 11:30:00,82.21,82.46,82.16,82.45,82074.0,69.4463,69.6574,69.404,69.649,82074.0
2019-07-09 12:00:00,82.45,82.48,82.32,82.43,46955.0,69.649,69.6743,69.5392,69.6321,46955.0
2019-07-09 12:30:00,82.42,82.78,82.39,82.78,55778.0,69.6237,69.9278,69.5983,69.9278,55778.0
2019-07-09 13:00:00,82.79,82.79,82.42,82.54,40617.0,69.9362,69.9362,69.6237,69.725,40617.0
2019-07-09 13:30:00,82.54,82.56,82.35,82.41,36601.0,69.725,69.7419,69.5645,69.6152,36601.0
2019-07-09 14:00:00,82.41,82.47,81.99,82.02,160247.0,69.6152,69.6659,69.2604,69.2858,160247.0
2019-07-09 14:30:00,82.02,82.38,82.0,82.33,54064.0,69.2858,69.5899,69.2689,69.5476,54064.0
2019-07-09 15:00:00,82.33,82.33,81.98,82.03,108930.0,69.5476,69.5476,69.252,69.2942,108930.0
2019-07-09 15:30:00,82.04,82.25,82.0,82.16,246099.0,69.3027,69.48,69.2689,69.404,246099.0
2019-07-10 09:30:00,82.66,82.81,81.87,82.15,93423.0,69.8264,69.9531,69.159,69.3956,93423.0
2019-07-10 10:00:00,82.15,82.25,82.04,82.12,57189.0,69.3956,69.48,69.3027,69.3702,57189.0
2019-07-10 10:30:00,82.16,82.48,82.15,82.45,41830.0,69.404,69.6743,69.3956,69.649,41830.0
2019-07-10 11:00:00,82.47,82.5,82.16,82.22,29636.0,69.6659,69.6912,69.404,69.4547,29636.0
2019-07-10 11:30:00,82.22,82.46,82.22,82.41,29427.0,69.4547,69.6574,69.4547,69.6152,29427.0
2019-07-10 12:00:00,82.42,82.51,82.12,82.29,45766.0,69.6237,69.6997,69.3702,69.5138,45766.0
2019-07-10 12:30:00,82.29,82.37,82.26,82.37,25015.0,69.5138,69.5814,69.4885,69.5814,25015.0
2019-07-10 13:00:00,82.4,82.45,82.32,82.38,30076.0,69.6068,69.649,69.5392,69.5899,30076.0
2019-07-10 13:30:00,82.42,82.48,82.34,82.48,18892.0,69.6237,69.6743,69.5561,69.6743,18892.0
2019-07-10 14:00:00,82.47,82.59,82.42,82.56,29497.0,69.6659,69.7673,69.6237,69.7419,29497.0
2019-07-10 14:30:00,82.57,82.63,82.47,82.57,54674.0,69.7504,69.8011,69.6659,69.7504,54674.0
2019-07-10 15:00:00,82.56,82.58,82.43,82.47,65096.0,69.7419,69.7588,69.6321,69.6659,65096.0
2019-07-10 15:30:00,82.46,82.55,82.03,82.03,206901.0,69.6574,69.7335,69.2942,69.2942,206901.0
2019-07-11 09:30:00,81.75,82.09,81.45,81.45,93490.0,69.0577,69.3449,68.8043,68.8043,93490.0
2019-07-11 10:00:00,81.47,81.71,81.3,81.31,95498.0,68.8211,69.0239,68.6775,68.686,95498.0
2019-07-11 10:30:00,81.31,81.33,80.71,80.76,101062.0,68.686,68.7029,68.1791,68.2214,101062.0
2019-07-11 11:00:00,80.77,81.28,80.76,81.25,65110.0,68.2298,68.6606,68.2214,68.6353,65110.0
2019-07-11 11:30:00,81.26,81.29,81.12,81.2,60888.0,68.6438,68.6691,68.5255,68.5931,60888.0
2019-07-11 12:00:00,81.22,81.62,81.22,81.59,56321.0,68.61,68.9479,68.61,68.9225,56321.0
2019-07-11 12:30:00,81.58,81.61,81.37,81.37,141191.0,68.9141,68.9394,68.7367,68.7367,141191.0
2019-07-11 13:00:00,81.36,81.48,81.24,81.41,138279.0,68.7282,68.8296,68.6269,68.7705,138279.0
2019-07-11 13:30:00,81.4,81.43,81.26,81.35,65424.0,68.762,68.7874,68.6438,68.7198,65424.0
2019-07-11 14:00:00,81.35,81.39,81.2,81.28,187724.0,68.7198,68.7536,68.5931,68.6606,187724.0
2019-07-11 14:30:00,81.28,81.37,81.25,81.3,60957.0,68.6606,68.7367,68.6353,68.6775,60957.0
2019-07-11 15:00:00,81.3,81.31,81.15,81.21,58932.0,68.6775,68.686,68.5508,68.6015,58932.0
2019-07-11 15:30:00,81.2,81.47,81.13,81.41,256073.0,68.5931,68.8211,68.5339,68.7705,256073.0
2019-07-12 09:30:00,81.5,81.91,80.97,80.99,130332.0,68.8465,69.1928,68.3988,68.4157,130332.0
2019-07-12 10:00:00,81.01,81.01,80.7,80.91,96091.0,68.4326,68.4326,68.1707,68.3481,96091.0
2019-07-12 10:30:00,80.91,80.94,80.72,80.84,94593.0,68.3481,68.3734,68.1876,68.289,94593.0
2019-07-12 11:00:00,80.84,80.87,80.57,80.58,92409.0,68.289,68.3143,68.0609,68.0693,92409.0
2019-07-12 11:30:00,80.59,80.91,80.55,80.87,65880.0,68.0778,68.3481,68.044,68.3143,65880.0
2019-07-12 12:00:00,80.88,80.98,80.86,80.92,88393.0,68.3228,68.4072,68.3059,68.3565,88393.0
2019-07-12 12:30:00,80.93,81.36,80.92,81.34,42991.0,68.365,68.7282,68.3565,68.7113,42991.0
2019-07-12 13:00:00,81.34,81.39,81.12,81.13,41634.0,68.7113,68.7536,68.5255,68.5339,41634.0
2019-07-12 13:30:00,81.15,81.18,81.07,81.09,42060.0,68.5508,68.5762,68.4833,68.5001,42060.0
2019-07-12 14:00:00,81.09,81.14,81.03,81.1,80493.0,68.5001,68.5424,68.4495,68.5086,80493.0
2019-07-12 14:30:00,81.09,81.25,81.08,81.23,88662.0,68.5001,68.6353,68.4917,68.6184,88662.0
2019-07-12 15:00:00,81.23,81.27,81.18,81.25,43241.0,68.6184,68.6522,68.5762,68.6353,43241.0
2019-07-12 15:30:00,81.25,81.51,81.22,81.4,175470.0,68.6353,68.8549,68.61,68.762,175470.0
2019-07-15 09:30:00,81.51,81.57,81.22,81.36,66874.0,68.8549,68.9056,68.61,68.7282,66874.0
2019-07-15 10:00:00,81.34,81.63,81.27,81.27,48286.0,68.7113,68.9563,68.6522,68.6522,48286.0
2019-07-15 10:30:00,81.26,81.53,81.26,81.49,56363.0,68.6438,68.8718,68.6438,68.838,56363.0
2019-07-15 11:00:00,81.49,81.58,81.44,81.54,47818.0,68.838,68.9141,68.7958,68.8803,47818.0
2019-07-15 11:30:00,81.55,81.59,81.27,81.27,130232.0,68.8887,68.9225,68.6522,68.6522,130232.0
2019-07-15 12:00:00,81.27,81.54,81.19,81.47,41042.0,68.6522,68.8803,68.5846,68.8211,41042.0
2019-07-15 12:30:00,81.46,81.55,81.42,81.53,46640.0,68.8127,68.8887,68.7789,68.8718,46640.0
2019-07-15 13:00:00,81.53,81.56,81.41,81.56,65058.0,68.8718,68.8972,68.7705,68.8972,65058.0
2019-07-15 13:30:00,81.55,81.67,81.54,81.63,47930.0,68.8887,68.9901,68.8803,68.9563,47930.0
2019-07-15 14:00:00,81.64,81.74,81.58,81.62,36608.0,68.9648,69.0492,68.9141,68.9479,36608.0
2019-07-15 14:30:00,81.6,81.71,81.58,81.64,58322.0,68.931,69.0239,68.9141,68.9648,58322.0
2019-07-15 15:00:00,81.65,81.79,81.65,81.75,58929.0,68.9732,69.0915,68.9732,69.0577,58929.0
2019-07-15 15:30:00,81.73,81.92,81.68,81.77,189680.0,69.0408,69.2013,68.9985,69.0746,189680.0
2019-07-16 09:30:00,81.45,81.61,80.51,80.53,179188.0,68.8043,68.9394,68.0102,68.0271,179188.0
2019-07-16 10:00:00,80.57,80.59,79.71,79.86,295487.0,68.0609,68.0778,67.3344,67.4611,295487.0
2019-07-16 10:30:00,79.85,80.31,79.67,80.29,191401.0,67.4527,67.8412,67.3006,67.8244,191401.0
2019-07-16 11:00:00,80.28,80.34,80.06,80.12,222472.0,67.8159,67.8666,67.6301,67.6807,222472.0
2019-07-16 11:30:00,80.12,80.12,79.83,79.84,122303.0,67.6807,67.6807,67.4358,67.4442,122303.0
2019-07-16 12:00:00,79.84,79.99,79.63,79.69,377435.0,67.4442,67.5709,67.2668,67.3175,377435.0
2019-07-16 12:30:00,79.68,79.69,79.41,79.49,115488.0,67.3091,67.3175,67.081,67.1486,115488.0
2019-07-16 13:00:00,79.5,79.8,79.5,79.61,203719.0,67.157,67.4104,67.157,67.2499,203719.0
2019-07-16 13:30:00,79.62,79.63,79.03,79.06,138331.0,67.2584,67.2668,66.76,66.7853,138331.0
2019-07-16 14:00:00,79.06,79.27,79.04,79.16,97176.0,66.7853,66.9627,66.7684,66.8698,97176.0
2019-07-16 14:30:00,79.16,79.32,79.12,79.17,100952.0,66.8698,67.005,66.836,66.8782,100952.0
2019-07-16 15:00:00,79.16,79.2,78.99,79.09,205153.0,66.8698,66.9036,66.7262,66.8107,205153.0
2019-07-16 15:30:00,79.09,79.17,79.02,79.12,440494.0,66.8107,66.8782,66.7515,66.836,440494.0
2019-07-17 09:30:00,79.46,79.46,78.58,78.59,166966.0,67.1232,67.1232,66.3798,66.3883,166966.0
2019-07-17 10:00:00,78.65,79.18,78.61,78.85,149462.0,66.439,66.8867,66.4052,66.6079,149462.0
2019-07-17 10:30:00,78.85,79.05,78.79,78.88,115085.0,66.6079,66.7769,66.5572,66.6333,115085.0
2019-07-17 11:00:00,78.87,79.09,78.85,78.9,81276.0,66.6248,66.8107,66.6079,66.6502,81276.0
2019-07-17 11:30:00,78.89,79.14,78.88,79.09,168606.0,66.6417,66.8529,66.6333,66.8107,168606.0
2019-07-17 12:00:00,79.11,79.4,79.1,79.32,125757.0,66.8276,67.0725,66.8191,67.005,125757.0
2019-07-17 12:30:00,79.31,79.35,79.15,79.3,86262.0,66.9965,67.0303,66.8613,66.9881,86262.0
2019-07-17 13:00:00,79.31,79.42,79.3,79.31,48111.0,66.9965,67.0894,66.9881,66.9965,48111.0
2019-07-17 13:30:00,79.32,79.5,79.31,79.47,40567.0,67.005,67.157,66.9965,67.1317,40567.0
2019-07-17 14:00:00,79.47,79.54,79.37,79.43,54769.0,67.1317,67.1908,67.0472,67.0979,54769.0
2019-07-17 14:30:00,79.43,79.49,79.37,79.39,51315.0,67.0979,67.1486,67.0472,67.0641,51315.0
2019-07-17 15:00:00,79.39,79.49,79.28,79.33,80746.0,67.0641,67.1486,66.9712,67.0134,80746.0
2019-07-17 15:30:00,79.33,79.5,79.08,79.15,394034.0,67.0134,67.157,66.8022,66.8613,394034.0
2019-07-18 09:30:00,79.8,79.99,79.03,79.56,235241.0,67.4104,67.5709,66.76,67.2077,235241.0
2019-07-18 10:00:00,79.58,80.92,79.55,80.48,479711.0,67.2246,68.3565,67.1992,67.9849,479711.0
2019-07-18 10:30:00,80.53,81.01,80.49,80.65,124306.0,68.0271,68.4326,67.9933,68.1285,124306.0
2019-07-18 11:00:00,80.65,80.95,80.4,80.72,142502.0,68.1285,68.3819,67.9173,68.1876,142502.0
2019-07-18 11:30:00,80.69,80.99,80.5,80.89,130455.0,68.1623,68.4157,68.0017,68.3312,130455.0
2019-07-18 12:00:00,80.9,81.07,80.86,80.94,95410.0,68.3396,68.4833,68.3059,68.3734,95410.0
2019-07-18 12:30:00,80.94,80.95,80.75,80.76,58664.0,68.3734,68.3819,68.2129,68.2214,58664.0
2019-07-18 13:00:00,80.77,80.91,80.69,80.7,72609.0,68.2298,68.3481,68.1623,68.1707,72609.0
2019-07-18 13:30:00,80.7,80.8,80.64,80.64,51632.0,68.1707,68.2552,68.12,68.12,51632.0
2019-07-18 14:00:00,80.65,80.96,80.6,80.93,74574.0,68.1285,68.3903,68.0862,68.365,74574.0
2019-07-18 14:30:00,80.93,81.15,80.91,81.13,120202.0,68.365,68.5508,68.3481,68.5339,120202.0
2019-07-18 15:00:00,81.14,81.29,81.11,81.17,158432.0,68.5424,68.6691,68.517,68.5677,158432.0
2019-07-18 15:30:00,81.16,81.19,80.93,80.96,299381.0,68.5593,68.5846,68.365,68.3903,299381.0
2019-07-19 09:30:00,81.11,81.73,81.0,81.52,145462.0,68.517,69.0408,68.4241,68.8634,145462.0
2019-07-19 10:00:00,81.58,81.73,81.28,81.38,117488.0,68.9141,69.0408,68.6606,68.7451,117488.0
2019-07-19 10:30:00,81.37,81.45,81.27,81.39,50778.0,68.7367,68.8043,68.6522,68.7536,50778.0
2019-07-19 11:00:00,81.4,81.45,81.32,81.34,44994.0,68.762,68.8043,68.6944,68.7113,44994.0
2019-07-19 11:30:00,81.33,81.48,81.05,81.36,140032.0,68.7029,68.8296,68.4664,68.7282,140032.0
2019-07-19 12:00:00,81.36,81.75,81.34,81.74,47352.0,68.7282,69.0577,68.7113,69.0492,47352.0
2019-07-19 12:30:00,81.73,81.73,81.44,81.52,41267.0,69.0408,69.0408,68.7958,68.8634,41267.0
2019-07-19 13:00:00,81.52,81.59,81.38,81.42,27062.0,68.8634,68.9225,68.7451,68.7789,27062.0
2019-07-19 13:30:00,81.41,81.65,81.33,81.55,73176.0,68.7705,68.9732,68.7029,68.8887,73176.0
2019-07-19 14:00:00,81.56,81.69,81.37,81.44,99259.0,68.8972,69.007,68.7367,68.7958,99259.0
2019-07-19 14:30:00,81.43,81.47,81.3,81.38,60686.0,68.7874,68.8211,68.6775,68.7451,60686.0
2019-07-19 15:00:00,81.37,81.38,81.02,81.09,92151.0,68.7367,68.7451,68.441,68.5001,92151.0
2019-07-19 15:30:00,81.09,81.22,80.79,80.8,235753.0,68.5001,68.61,68.2467,68.2552,235753.0
2019-07-22 09:30:00,80.83,81.24,80.58,80.72,84978.0,68.2805,68.6269,68.0693,68.1876,84978.0
2019-07-22 10:00:00,80.75,81.23,80.68,80.78,107575.0,68.2129,68.6184,68.1538,68.2383,107575.0
2019-07-22 10:30:00,80.76,80.9,80.54,80.64,42967.0,68.2214,68.3396,68.0355,68.12,42967.0
2019-07-22 11:00:00,80.62,80.8,80.59,80.73,36474.0,68.1031,68.2552,68.0778,68.196,36474.0
2019-07-22 11:30:00,80.72,81.06,80.67,81.06,47778.0,68.1876,68.4748,68.1454,68.4748,47778.0
2019-07-22 12:00:00,81.09,81.25,80.97,81.18,37956.0,68.5001,68.6353,68.3988,68.5762,37956.0
2019-07-22 12:30:00,81.2,81.38,81.12,81.37,34834.0,68.5931,68.7451,68.5255,68.7367,34834.0
2019-07-22 13:00:00,81.37,81.43,81.25,81.27,24245.0,68.7367,68.7874,68.6353,68.6522,24245.0
2019-07-22 13:30:00,81.29,81.49,81.29,81.43,24608.0,68.6691,68.838,68.6691,68.7874,24608.0
2019-07-22 14:00:00,81.42,81.51,81.37,81.42,38325.0,68.7789,68.8549,68.7367,68.7789,38325.0
2019-07-22 14:30:00,81.41,81.45,81.27,81.44,41640.0,68.7705,68.8043,68.6522,68.7958,41640.0
2019-07-22 15:00:00,81.43,81.45,81.25,81.32,54814.0,68.7874,68.8043,68.6353,68.6944,54814.0
2019-07-22 15:30:00,81.31,81.42,81.18,81.32,143677.0,68.686,68.7789,68.5762,68.6944,143677.0
2019-07-23 09:30:00,81.48,81.93,81.35,81.64,81151.0,68.8296,69.2097,68.7198,68.9648,81151.0
2019-07-23 10:00:00,81.66,81.7,81.37,81.65,34655.0,68.9817,69.0154,68.7367,68.9732,34655.0
2019-07-23 10:30:00,81.68,81.82,81.64,81.64,35256.0,68.9985,69.1168,68.9648,68.9648,35256.0
2019-07-23 11:00:00,81.64,81.85,81.53,81.79,40748.0,68.9648,69.1422,68.8718,69.0915,40748.0
2019-07-23 11:30:00,81.79,81.98,81.69,81.96,69168.0,69.0915,69.252,69.007,69.2351,69168.0
2019-07-23 12:00:00,81.95,82.0,81.85,81.95,63557.0,69.2266,69.2689,69.1422,69.2266,63557.0
2019-07-23 12:30:00,81.94,82.09,81.78,82.06,104986.0,69.2182,69.3449,69.083,69.3195,104986.0
2019-07-23 13:00:00,82.05,82.08,81.89,82.06,34515.0,69.3111,69.3364,69.1759,69.3195,34515.0
2019-07-23 13:30:00,82.05,82.2,81.95,82.19,110545.0,69.3111,69.4378,69.2266,69.4294,110545.0
2019-07-23 14:00:00,82.18,82.36,82.11,82.2,80257.0,69.4209,69.573,69.3618,69.4378,80257.0
2019-07-23 14:30:00,82.19,82.25,81.79,82.16,115899.0,69.4294,69.48,69.0915,69.404,115899.0
2019-07-23 15:00:00,82.15,82.15,81.99,82.05,63597.0,69.3956,69.3956,69.2604,69.3111,63597.0
2019-07-23 15:30:00,82.05,82.2,82.0,82.04,170555.0,69.3111,69.4378,69.2689,69.3027,170555.0
2019-07-24 09:30:00,81.65,82.08,81.46,81.46,86796.0,68.9732,69.3364,68.8127,68.8127,86796.0
2019-07-24 10:00:00,81.44,81.62,81.14,81.15,71084.0,68.7958,68.9479,68.5424,68.5508,71084.0
2019-07-24 10:30:00,81.16,81.19,80.8,80.89,90917.0,68.5593,68.5846,68.2552,68.3312,90917.0
2019-07-24 11:00:00,80.9,81.1,80.77,80.88,74840.0,68.3396,68.5086,68.2298,68.3228,74840.0
2019-07-24 11:30:00,80.87,81.04,80.76,80.77,95366.0,68.3143,68.4579,68.2214,68.2298,95366.0
2019-07-24 12:00:00,80.77,81.09,80.73,81.04,133578.0,68.2298,68.5001,68.196,68.4579,133578.0
2019-07-24 12:30:00,81.04,81.16,80.92,80.99,73493.0,68.4579,68.5593,68.3565,68.4157,73493.0
2019-07-24 13:00:00,81.01,81.2,80.97,81.19,112454.0,68.4326,68.5931,68.3988,68.5846,112454.0
2019-07-24 13:30:00,81.2,81.56,81.19,81.53,55492.0,68.5931,68.8972,68.5846,68.8718,55492.0
2019-07-24 14:00:00,81.5,81.55,81.38,81.43,46373.0,68.8465,68.8887,68.7451,68.7874,46373.0
2019-07-24 14:30:00,81.41,81.53,80.99,81.07,183703.0,68.7705,68.8718,68.4157,68.4833,183703.0
2019-07-24 15:00:00,81.05,81.06,80.81,80.89,145532.0,68.4664,68.4748,68.2636,68.3312,145532.0
2019-07-24 15:30:00,80.87,81.11,80.81,81.03,255028.0,68.3143,68.517,68.2636,68.4495,255028.0
2019-07-25 09:30:00,81.06,82.11,80.9,82.02,91387.0,68.4748,69.3618,68.3396,69.2858,91387.0
2019-07-25 10:00:00,81.97,82.6,81.86,82.44,160235.0,69.2435,69.7757,69.1506,69.6405,160235.0
2019-07-25 10:30:00,82.44,82.79,82.27,82.3,80374.0,69.6405,69.9362,69.4969,69.5223,80374.0
2019-07-25 11:00:00,82.27,82.54,82.27,82.4,101638.0,69.4969,69.725,69.4969,69.6068,101638.0
2019-07-25 11:30:00,82.38,82.38,81.97,82.24,128554.0,69.5899,69.5899,69.2435,69.4716,128554.0
2019-07-25 12:00:00,82.24,82.24,81.87,82.01,77251.0,69.4716,69.4716,69.159,69.2773,77251.0
2019-07-25 12:30:00,81.96,81.96,81.59,81.77,58051.0,69.2351,69.2351,68.9225,69.0746,58051.0
2019-07-25 13:00:00,81.77,81.95,81.65,81.84,76014.0,69.0746,69.2266,68.9732,69.1337,76014.0
2019-07-25 13:30:00,81.85,81.95,81.7,81.7,67851.0,69.1422,69.2266,69.0154,69.0154,67851.0
2019-07-25 14:00:00,81.72,81.78,81.58,81.67,70806.0,69.0323,69.083,68.9141,68.9901,70806.0
2019-07-25 14:30:00,81.68,81.76,81.45,81.5,50867.0,68.9985,69.0661,68.8043,68.8465,50867.0
2019-07-25 15:00:00,81.49,81.6,81.37,81.57,49650.0,68.838,68.931,68.7367,68.9056,49650.0
2019-07-25 15:30:00,81.59,81.77,81.55,81.69,174221.0,68.9225,69.0746,68.8887,69.007,174221.0
2019-07-26 09:30:00,81.85,81.85,80.94,81.12,216216.0,69.1422,69.1422,68.3734,68.5255,216216.0
2019-07-26 10:00:00,81.1,81.61,81.08,81.49,68133.0,68.5086,68.9394,68.4917,68.838,68133.0
2019-07-26 10:30:00,81.48,81.68,81.46,81.53,92940.0,68.8296,68.9985,68.8127,68.8718,92940.0
2019-07-26 11:00:00,81.52,81.58,81.4,81.42,73514.0,68.8634,68.9141,68.762,68.7789,73514.0
2019-07-26 11:30:00,81.4,81.48,81.23,81.41,59791.0,68.762,68.8296,68.6184,68.7705,59791.0
2019-07-26 12:00:00,81.41,81.51,81.31,81.35,125160.0,68.7705,68.8549,68.686,68.7198,125160.0
2019-07-26 12:30:00,81.35,81.49,81.29,81.47,53036.0,68.7198,68.838,68.6691,68.8211,53036.0
2019-07-26 13:00:00,81.48,81.5,81.35,81.38,65810.0,68.8296,68.8465,68.7198,68.7451,65810.0
2019-07-26 13:30:00,81.39,81.4,81.17,81.17,57809.0,68.7536,68.762,68.5677,68.5677,57809.0
2019-07-26 14:00:00,81.17,81.29,81.15,81.2,61234.0,68.5677,68.6691,68.5508,68.5931,61234.0
2019-07-26 14:30:00,81.19,81.31,81.03,81.06,81395.0,68.5846,68.686,68.4495,68.4748,81395.0
2019-07-26 15:00:00,81.05,81.06,80.7,80.84,366776.0,68.4664,68.4748,68.1707,68.289,366776.0
2019-07-26 15:30:00,80.83,81.06,80.78,80.91,478369.0,68.2805,68.4748,68.2383,68.3481,478369.0
2019-07-29 09:30:00,81.0,81.57,80.96,81.51,63648.0,68.4241,68.9056,68.3903,68.8549,63648.0
2019-07-29 10:00:00,81.53,81.58,81.24,81.48,68512.0,68.8718,68.9141,68.6269,68.8296,68512.0
2019-07-29 10:30:00,81.45,81.6,81.07,81.09,93210.0,68.8043,68.931,68.4833,68.5001,93210.0
2019-07-29 11:00:00,81.1,81.24,80.97,81.11,80779.0,68.5086,68.6269,68.3988,68.517,80779.0
2019-07-29 11:30:00,81.11,81.14,80.97,81.0,68227.0,68.517,68.5424,68.3988,68.4241,68227.0
2019-07-29 12:00:00,81.02,81.11,80.84,80.89,98173.0,68.441,68.517,68.289,68.3312,98173.0
2019-07-29 12:30:00,80.88,81.19,80.83,81.16,51535.0,68.3228,68.5846,68.2805,68.5593,51535.0
2019-07-29 13:00:00,81.16,81.24,80.99,81.05,115141.0,68.5593,68.6269,68.4157,68.4664,115141.0
2019-07-29 13:30:00,81.08,81.1,80.93,80.97,55870.0,68.4917,68.5086,68.365,68.3988,55870.0
2019-07-29 14:00:00,80.96,81.08,80.92,81.04,76103.0,68.3903,68.4917,68.3565,68.4579,76103.0
2019-07-29 14:30:00,81.06,81.13,80.92,81.02,164684.0,68.4748,68.5339,68.3565,68.441,164684.0
2019-07-29 15:00:00,81.02,81.19,80.98,81.13,151131.0,68.441,68.5846,68.4072,68.5339,151131.0
2019-07-29 15:30:00,81.13,81.34,81.06,81.26,276966.0,68.5339,68.7113,68.4748,68.6438,276966.0
2019-07-30 09:30:00,81.59,81.7,80.66,80.99,89321.0,68.9225,69.0154,68.1369,68.4157,89321.0
2019-07-30 10:00:00,80.97,81.7,80.94,81.6,93952.0,68.3988,69.0154,68.3734,68.931,93952.0
2019-07-30 10:30:00,81.62,81.71,81.38,81.42,72040.0,68.9479,69.0239,68.7451,68.7789,72040.0
2019-07-30 11:00:00,81.42,82.14,81.41,82.12,180964.0,68.7789,69.3871,68.7705,69.3702,180964.0
2019-07-30 11:30:00,82.14,82.33,82.07,82.15,104523.0,69.3871,69.5476,69.328,69.3956,104523.0
2019-07-30 12:00:00,82.14,82.14,81.43,81.43,103461.0,69.3871,69.3871,68.7874,68.7874,103461.0
2019-07-30 12:30:00,81.44,81.65,81.33,81.35,52663.0,68.7958,68.9732,68.7029,68.7198,52663.0
2019-07-30 13:00:00,81.36,81.66,81.36,81.5,61422.0,68.7282,68.9817,68.7282,68.8465,61422.0
2019-07-30 13:30:00,81.51,81.59,81.4,81.5,40655.0,68.8549,68.9225,68.762,68.8465,40655.0
2019-07-30 14:00:00,81.52,81.56,81.36,81.38,68561.0,68.8634,68.8972,68.7282,68.7451,68561.0
2019-07-30 14:30:00,81.38,81.44,81.27,81.44,92905.0,68.7451,68.7958,68.6522,68.7958,92905.0
2019-07-30 15:00:00,81.46,81.5,81.11,81.12,59865.0,68.8127,68.8465,68.517,68.5255,59865.0
2019-07-30 15:30:00,81.12,81.34,81.02,81.29,167060.0,68.5255,68.7113,68.441,68.6691,167060.0
2019-07-31 09:30:00,81.11,81.53,80.89,81.18,82353.0,68.517,68.8718,68.3312,68.5762,82353.0
2019-07-31 10:00:00,81.16,81.17,80.22,80.22,120132.0,68.5593,68.5677,67.7652,67.7652,120132.0
2019-07-31 10:30:00,80.23,80.28,79.86,79.95,153440.0,67.7737,67.8159,67.4611,67.5371,153440.0
2019-07-31 11:00:00,79.98,80.17,79.94,80.06,120778.0,67.5625,67.723,67.5287,67.6301,120778.0
2019-07-31 11:30:00,80.04,80.31,79.98,80.13,107572.0,67.6132,67.8412,67.5625,67.6892,107572.0
2019-07-31 12:00:00,80.14,80.27,79.98,79.98,166866.0,67.6976,67.8075,67.5625,67.5625,166866.0
2019-07-31 12:30:00,79.97,80.0,79.77,79.94,49196.0,67.554,67.5794,67.3851,67.5287,49196.0
2019-07-31 13:00:00,79.94,80.17,79.94,80.13,35761.0,67.5287,67.723,67.5287,67.6892,35761.0
2019-07-31 13:30:00,80.12,80.35,80.01,80.34,70063.0,67.6807,67.875,67.5878,67.8666,70063.0
2019-07-31 14:00:00,80.33,80.33,79.87,80.03,117535.0,67.8581,67.8581,67.4696,67.6047,117535.0
2019-07-31 14:30:00,80.02,80.08,78.66,79.23,133948.0,67.5963,67.647,66.4474,66.9289,133948.0
2019-07-31 15:00:00,79.23,79.69,79.2,79.56,132150.0,66.9289,67.3175,66.9036,67.2077,132150.0
2019-07-31 15:30:00,79.56,79.8,79.46,79.49,241303.0,67.2077,67.4104,67.1232,67.1486,241303.0
2019-08-01 09:30:00,79.79,81.0,79.76,80.21,151524.0,67.402,68.4241,67.3766,67.7568,151524.0
2019-08-01 10:00:00,80.26,80.86,80.19,80.84,75784.0,67.799,68.3059,67.7399,68.289,75784.0
2019-08-01 10:30:00,80.85,81.16,80.83,81.04,73409.0,68.2974,68.5593,68.2805,68.4579,73409.0
2019-08-01 11:00:00,81.08,81.25,80.96,81.23,119207.0,68.4917,68.6353,68.3903,68.6184,119207.0
2019-08-01 11:30:00,81.19,81.52,81.16,81.31,99960.0,68.5846,68.8634,68.5593,68.686,99960.0
2019-08-01 12:00:00,81.32,81.4,81.01,81.01,91394.0,68.6944,68.762,68.4326,68.4326,91394.0
2019-08-01 12:30:00,81.01,81.35,80.97,81.28,103392.0,68.4326,68.7198,68.3988,68.6606,103392.0
2019-08-01 13:00:00,81.28,81.55,80.94,80.98,354252.0,68.6606,68.8887,68.3734,68.4072,354252.0
2019-08-01 13:30:00,80.99,81.14,80.36,80.53,117310.0,68.4157,68.5424,67.8835,68.0271,117310.0
2019-08-01 14:00:00,80.55,80.9,80.35,80.9,146696.0,68.044,68.3396,67.875,68.3396,146696.0
2019-08-01 14:30:00,80.92,80.99,80.46,80.78,109757.0,68.3565,68.4157,67.968,68.2383,109757.0
2019-08-01 15:00:00,80.79,80.87,80.44,80.78,97921.0,68.2467,68.3143,67.9511,68.2383,97921.0
2019-08-01 15:30:00,80.77,80.82,80.31,80.4,333283.0,68.2298,68.2721,67.8412,67.9173,333283.0
2019-08-02 09:30:00,80.14,81.26,80.14,80.74,146693.0,67.6976,68.6438,67.6976,68.2045,146693.0
2019-08-02 10:00:00,80.76,81.2,80.57,81.09,140081.0,68.2214,68.5931,68.0609,68.5001,140081.0
2019-08-02 10:30:00,81.09,81.1,80.39,80.47,179687.0,68.5001,68.5086,67.9088,67.9764,179687.0
2019-08-02 11:00:00,80.5,80.57,80.22,80.36,126165.0,68.0017,68.0609,67.7652,67.8835,126165.0
2019-08-02 11:30:00,80.37,80.54,80.16,80.48,82415.0,67.8919,68.0355,67.7145,67.9849,82415.0
2019-08-02 12:00:00,80.52,80.68,80.39,80.67,103032.0,68.0186,68.1538,67.9088,68.1454,103032.0
2019-08-02 12:30:00,80.66,80.82,80.57,80.73,143146.0,68.1369,68.2721,68.0609,68.196,143146.0
2019-08-02 13:00:00,80.73,80.74,80.15,80.35,88399.0,68.196,68.2045,67.7061,67.875,88399.0
2019-08-02 13:30:00,80.34,80.42,80.26,80.37,81175.0,67.8666,67.9342,67.799,67.8919,81175.0
2019-08-02 14:00:00,80.38,80.52,80.12,80.14,83696.0,67.9004,68.0186,67.6807,67.6976,83696.0
2019-08-02 14:30:00,80.11,80.19,79.96,80.09,109493.0,67.6723,67.7399,67.5456,67.6554,109493.0
2019-08-02 15:00:00,80.08,80.14,79.92,80.11,123811.0,67.647,67.6976,67.5118,67.6723,123811.0
2019-08-02 15:30:00,80.1,80.35,79.77,79.91,502749.0,67.6639,67.875,67.3851,67.5034,502749.0
2019-08-05 09:30:00,83.14,85.43,82.58,84.82,1370401.0,70.2319,72.1663,69.7588,71.651,1370401.0
2019-08-05 10:00:00,84.8,86.19,84.67,85.83,794691.0,71.6341,72.8083,71.5243,72.5042,794691.0
2019-08-05 10:30:00,85.83,86.15,85.52,85.85,526161.0,72.5042,72.7745,72.2424,72.5211,526161.0
2019-08-05 11:00:00,85.87,86.79,85.81,86.47,557758.0,72.538,73.3152,72.4873,73.0449,557758.0
2019-08-05 11:30:00,86.48,86.93,86.39,86.86,351940.0,73.0533,73.4334,72.9773,73.3743,351940.0
2019-08-05 12:00:00,86.85,87.29,86.52,86.61,307541.0,73.3659,73.7375,73.0871,73.1631,307541.0
2019-08-05 12:30:00,86.59,86.71,85.73,85.8,334821.0,73.1462,73.2476,72.4198,72.4789,334821.0
2019-08-05 13:00:00,85.82,85.96,84.72,85.04,573523.0,72.4958,72.614,71.5666,71.8369,573523.0
2019-08-05 13:30:00,85.04,85.22,84.81,84.99,240648.0,71.8369,71.9889,71.6426,71.7946,240648.0
2019-08-05 14:00:00,84.98,84.99,83.81,84.07,423733.0,71.7862,71.7946,70.7978,71.0175,423733.0
2019-08-05 14:30:00,84.09,84.17,83.6,83.83,343687.0,71.0344,71.102,70.6205,70.8147,343687.0
2019-08-05 15:00:00,83.83,84.23,83.1,83.94,691299.0,70.8147,71.1526,70.1981,70.9077,691299.0
2019-08-05 15:30:00,83.92,84.5,83.75,83.85,827535.0,70.8908,71.3807,70.7472,70.8316,827535.0
2019-08-06 09:30:00,84.53,84.79,82.03,82.1,514351.0,71.4061,71.6257,69.2942,69.3533,514351.0
2019-08-06 10:00:00,82.09,82.73,82.0,82.7,281585.0,69.3449,69.8855,69.2689,69.8602,281585.0
2019-08-06 10:30:00,82.69,83.43,82.68,83.2,223176.0,69.8517,70.4768,69.8433,70.2826,223176.0
2019-08-06 11:00:00,83.17,84.18,83.0,84.03,159595.0,70.2572,71.1104,70.1136,70.9837,159595.0
2019-08-06 11:30:00,84.04,84.32,83.58,84.3,209131.0,70.9921,71.2287,70.6036,71.2118,209131.0
2019-08-06 12:00:00,84.27,84.37,83.78,83.99,127064.0,71.1864,71.2709,70.7725,70.9499,127064.0
2019-08-06 12:30:00,83.99,84.13,83.74,83.88,105916.0,70.9499,71.0682,70.7387,70.857,105916.0
2019-08-06 13:00:00,83.86,84.1,83.71,84.08,145852.0,70.8401,71.0428,70.7134,71.0259,145852.0
2019-08-06 13:30:00,84.06,84.63,83.99,84.61,92877.0,71.009,71.4905,70.9499,71.4736,92877.0
2019-08-06 14:00:00,84.62,85.67,84.6,85.61,278887.0,71.4821,72.3691,71.4652,72.3184,278887.0
2019-08-06 14:30:00,85.65,85.85,85.31,85.48,225802.0,72.3522,72.5211,72.065,72.2086,225802.0
2019-08-06 15:00:00,85.5,85.52,85.16,85.31,214103.0,72.2255,72.2424,71.9382,72.065,214103.0
2019-08-06 15:30:00,85.31,85.55,85.02,85.04,488495.0,72.065,72.2677,71.82,71.8369,488495.0
2019-08-07 09:30:00,84.45,84.58,82.84,83.7,162400.0,71.3385,71.4483,69.9784,70.7049,162400.0
2019-08-07 10:00:00,83.76,84.8,83.48,84.65,192064.0,70.7556,71.6341,70.5191,71.5074,192064.0
2019-08-07 10:30:00,84.65,85.63,84.65,85.53,110630.0,71.5074,72.3353,71.5074,72.2508,110630.0
2019-08-07 11:00:00,85.53,85.94,85.38,85.48,143026.0,72.2508,72.5971,72.1241,72.2086,143026.0
2019-08-07 11:30:00,85.48,85.63,85.34,85.46,58540.0,72.2086,72.3353,72.0903,72.1917,58540.0
2019-08-07 12:00:00,85.45,85.5,85.09,85.47,65935.0,72.1832,72.2255,71.8791,72.2001,65935.0
2019-08-07 12:30:00,85.47,85.7,85.4,85.51,95426.0,72.2001,72.3944,72.141,72.2339,95426.0
2019-08-07 13:00:00,85.54,85.73,85.54,85.57,100334.0,72.2593,72.4198,72.2593,72.2846,100334.0
2019-08-07 13:30:00,85.58,86.03,85.57,85.68,116646.0,72.293,72.6732,72.2846,72.3775,116646.0
2019-08-07 14:00:00,85.68,85.92,85.64,85.92,57630.0,72.3775,72.5803,72.3437,72.5803,57630.0
2019-08-07 14:30:00,85.93,86.26,85.9,86.18,60415.0,72.5887,72.8675,72.5634,72.7999,60415.0
2019-08-07 15:00:00,86.2,86.39,85.99,86.39,153654.0,72.8168,72.9773,72.6394,72.9773,153654.0
2019-08-07 15:30:00,86.39,86.63,85.98,86.21,393805.0,72.9773,73.18,72.6309,72.8252,393805.0
2019-08-08 09:30:00,86.0,87.07,86.0,86.8,186869.0,72.6478,73.5517,72.6478,73.3236,186869.0
2019-08-08 10:00:00,86.83,87.95,86.81,87.9,209704.0,73.349,74.2951,73.3321,74.2528,209704.0
2019-08-08 10:30:00,87.9,88.23,87.77,88.18,195987.0,74.2528,74.5316,74.143,74.4894,195987.0
2019-08-08 11:00:00,88.19,88.84,88.17,88.58,201501.0,74.4978,75.0469,74.4809,74.8273,201501.0
2019-08-08 11:30:00,88.57,88.8,88.5,88.65,119959.0,74.8188,75.0131,74.7597,74.8864,119959.0
2019-08-08 12:00:00,88.66,88.85,88.4,88.67,115357.0,74.8948,75.0553,74.6752,74.9033,115357.0
2019-08-08 12:30:00,88.65,89.0,88.49,88.98,146619.0,74.8864,75.1821,74.7512,75.1652,146619.0
2019-08-08 13:00:00,88.95,88.98,88.5,88.62,63684.0,75.1398,75.1652,74.7597,74.8611,63684.0
2019-08-08 13:30:00,88.59,88.69,88.52,88.54,61027.0,74.8357,74.9202,74.7766,74.7935,61027.0
2019-08-08 14:00:00,88.56,88.6,88.35,88.45,97977.0,74.8104,74.8442,74.633,74.7175,97977.0
2019-08-08 14:30:00,88.47,88.63,88.41,88.54,87104.0,74.7343,74.8695,74.6837,74.7935,87104.0
2019-08-08 15:00:00,88.51,88.75,88.44,88.68,97634.0,74.7681,74.9709,74.709,74.9117,97634.0
2019-08-08 15:30:00,88.67,88.95,88.48,88.7,410264.0,74.9033,75.1398,74.7428,74.9286,410264.0
2019-08-09 09:30:00,88.59,89.34,88.04,88.5,271742.0,74.8357,75.4693,74.3711,74.7597,271742.0
2019-08-09 10:00:00,88.57,88.93,88.32,88.66,95347.0,74.8188,75.1229,74.6076,74.8948,95347.0
2019-08-09 10:30:00,88.66,88.95,88.56,88.91,120086.0,74.8948,75.1398,74.8104,75.106,120086.0
2019-08-09 11:00:00,88.93,88.94,88.25,88.28,98177.0,75.1229,75.1314,74.5485,74.5738,98177.0
2019-08-09 11:30:00,88.3,88.43,87.97,88.06,246791.0,74.5907,74.7006,74.312,74.388,246791.0
2019-08-09 12:00:00,88.04,88.13,87.67,87.85,57783.0,74.3711,74.4471,74.0586,74.2106,57783.0
2019-08-09 12:30:00,87.83,88.3,87.78,87.95,69364.0,74.1937,74.5907,74.1515,74.2951,69364.0
2019-08-09 13:00:00,87.95,88.57,87.89,88.54,93815.0,74.2951,74.8188,74.2444,74.7935,93815.0
2019-08-09 13:30:00,88.56,88.63,88.38,88.46,37229.0,74.8104,74.8695,74.6583,74.7259,37229.0
2019-08-09 14:00:00,88.46,88.75,88.42,88.6,37268.0,74.7259,74.9709,74.6921,74.8442,37268.0
2019-08-09 14:30:00,88.61,88.71,88.46,88.52,49513.0,74.8526,74.9371,74.7259,74.7766,49513.0
2019-08-09 15:00:00,88.51,88.88,88.46,88.71,82867.0,74.7681,75.0807,74.7259,74.9371,82867.0
2019-08-09 15:30:00,88.7,88.91,88.35,88.39,227701.0,74.9286,75.106,74.633,74.6668,227701.0
2019-08-12 09:30:00,87.09,88.01,86.43,87.15,412926.0,73.5686,74.3458,73.0111,73.6193,412926.0
2019-08-12 10:00:00,87.15,87.75,86.95,87.56,263822.0,73.6193,74.1261,73.4503,73.9656,263822.0
2019-08-12 10:30:00,87.56,87.81,87.17,87.25,111747.0,73.9656,74.1768,73.6362,73.7038,111747.0
2019-08-12 11:00:00,87.26,87.27,86.81,87.15,77789.0,73.7122,73.7207,73.3321,73.6193,77789.0
2019-08-12 11:30:00,87.13,87.58,87.06,87.54,62361.0,73.6024,73.9825,73.5433,73.9487,62361.0
2019-08-12 12:00:00,87.53,88.52,87.46,88.48,342005.0,73.9403,74.7766,73.8812,74.7428,342005.0
2019-08-12 12:30:00,88.47,88.48,88.08,88.22,57459.0,74.7343,74.7428,74.4049,74.5232,57459.0
2019-08-12 13:00:00,88.19,88.29,88.07,88.17,39951.0,74.4978,74.5823,74.3964,74.4809,39951.0
2019-08-12 13:30:00,88.21,88.24,87.92,88.01,45213.0,74.5147,74.5401,74.2697,74.3458,45213.0
2019-08-12 14:00:00,88.01,88.16,87.98,88.09,46239.0,74.3458,74.4725,74.3204,74.4133,46239.0
2019-08-12 14:30:00,88.09,88.35,88.0,88.26,124674.0,74.4133,74.633,74.3373,74.5569,124674.0
2019-08-12 15:00:00,88.26,88.61,88.22,88.29,206632.0,74.5569,74.8526,74.5232,74.5823,206632.0
2019-08-12 15:30:00,88.29,88.46,88.18,88.3,177852.0,74.5823,74.7259,74.4894,74.5907,177852.0
2019-08-13 09:30:00,88.41,89.82,88.14,89.28,170677.0,74.6837,75.8747,74.4556,75.4186,170677.0
2019-08-13 10:00:00,89.25,89.88,88.69,89.64,107183.0,75.3932,75.9254,74.9202,75.7227,107183.0
2019-08-13 10:30:00,89.66,89.84,89.01,89.07,73164.0,75.7396,75.8916,75.1905,75.2412,73164.0
2019-08-13 11:00:00,89.07,89.25,88.65,88.8,73353.0,75.2412,75.3932,74.8864,75.0131,73353.0
2019-08-13 11:30:00,88.77,89.11,88.67,89.11,89000.0,74.9878,75.275,74.9033,75.275,89000.0
2019-08-13 12:00:00,89.11,89.11,88.9,88.95,53041.0,75.275,75.275,75.0976,75.1398,53041.0
2019-08-13 12:30:00,88.96,89.0,88.82,88.86,40050.0,75.1483,75.1821,75.03,75.0638,40050.0
2019-08-13 13:00:00,88.87,88.93,88.06,88.12,281741.0,75.0722,75.1229,74.388,74.4387,281741.0
2019-08-13 13:30:00,88.12,88.37,87.87,88.09,256505.0,74.4387,74.6499,74.2275,74.4133,256505.0
2019-08-13 14:00:00,88.11,88.13,87.81,88.06,95982.0,74.4302,74.4471,74.1768,74.388,95982.0
2019-08-13 14:30:00,88.07,88.11,87.92,88.04,77420.0,74.3964,74.4302,74.2697,74.3711,77420.0
2019-08-13 15:00:00,88.06,88.22,87.99,88.22,123256.0,74.388,74.5232,74.3289,74.5232,123256.0
2019-08-13 15:30:00,88.22,88.22,87.77,87.83,339175.0,74.5232,74.5232,74.143,74.1937,339175.0
2019-08-14 09:30:00,87.13,87.67,87.0,87.55,81580.0,73.6024,74.0586,73.4926,73.9572,81580.0
2019-08-14 10:00:00,87.52,87.55,87.15,87.34,85940.0,73.9318,73.9572,73.6193,73.7798,85940.0
2019-08-14 10:30:00,87.29,87.34,87.09,87.11,76467.0,73.7375,73.7798,73.5686,73.5855,76467.0
2019-08-14 11:00:00,87.09,87.19,86.65,86.7,85334.0,73.5686,73.6531,73.1969,73.2392,85334.0
2019-08-14 11:30:00,86.72,87.01,86.71,86.95,47337.0,73.256,73.501,73.2476,73.4503,47337.0
2019-08-14 12:00:00,86.91,86.95,86.53,86.62,69445.0,73.4165,73.4503,73.0955,73.1716,69445.0
2019-08-14 12:30:00,86.64,86.71,86.13,86.16,100681.0,73.1885,73.2476,72.7576,72.783,100681.0
2019-08-14 13:00:00,86.18,86.27,85.99,86.15,129390.0,72.7999,72.8759,72.6394,72.7745,129390.0
2019-08-14 13:30:00,86.15,86.53,86.15,86.29,50162.0,72.7745,73.0955,72.7745,72.8928,50162.0
2019-08-14 14:00:00,86.33,86.34,86.04,86.05,37910.0,72.9266,72.935,72.6816,72.6901,37910.0
2019-08-14 14:30:00,86.04,86.07,85.83,85.9,53468.0,72.6816,72.707,72.5042,72.5634,53468.0
2019-08-14 15:00:00,85.87,86.06,85.53,85.76,107269.0,72.538,72.6985,72.2508,72.4451,107269.0
2019-08-14 15:30:00,85.75,86.06,85.56,85.76,233016.0,72.4366,72.6985,72.2761,72.4451,233016.0
2019-08-15 09:30:00,86.2,86.81,86.01,86.81,107062.0,72.8168,73.3321,72.6563,73.3321,107062.0
2019-08-15 10:00:00,86.78,87.0,86.54,86.63,99505.0,73.3067,73.4926,73.104,73.18,99505.0
2019-08-15 10:30:00,86.67,87.48,86.58,87.39,118716.0,73.2138,73.8981,73.1378,73.822,118716.0
2019-08-15 11:00:00,87.36,87.99,87.18,87.99,162534.0,73.7967,74.3289,73.6446,74.3289,162534.0
2019-08-15 11:30:00,88.0,88.34,87.84,88.04,296259.0,74.3373,74.6245,74.2022,74.3711,296259.0
2019-08-15 12:00:00,88.05,88.73,88.0,88.35,139180.0,74.3796,74.954,74.3373,74.633,139180.0
2019-08-15 12:30:00,88.35,88.49,88.11,88.21,58554.0,74.633,74.7512,74.4302,74.5147,58554.0
2019-08-15 13:00:00,88.22,88.4,88.02,88.05,58267.0,74.5232,74.6752,74.3542,74.3796,58267.0
2019-08-15 13:30:00,88.04,88.18,87.27,87.35,73345.0,74.3711,74.4894,73.7207,73.7882,73345.0
2019-08-15 14:00:00,87.32,87.79,87.26,87.79,87886.0,73.7629,74.1599,73.7122,74.1599,87886.0
2019-08-15 14:30:00,87.83,88.1,87.74,88.03,65668.0,74.1937,74.4218,74.1177,74.3627,65668.0
2019-08-15 15:00:00,88.03,88.21,87.92,87.93,89494.0,74.3627,74.5147,74.2697,74.2782,89494.0
2019-08-15 15:30:00,87.92,88.23,87.84,87.88,257561.0,74.2697,74.5316,74.2022,74.2359,257561.0
2019-08-16 09:30:00,88.27,88.27,87.27,87.6,169163.0,74.5654,74.5654,73.7207,73.9994,169163.0
2019-08-16 10:00:00,87.64,87.97,87.52,87.69,57372.0,74.0332,74.312,73.9318,74.0754,57372.0
2019-08-16 10:30:00,87.73,87.83,87.55,87.78,64991.0,74.1092,74.1937,73.9572,74.1515,64991.0
2019-08-16 11:00:00,87.78,88.04,87.61,87.62,51328.0,74.1515,74.3711,74.0079,74.0163,51328.0
2019-08-16 11:30:00,87.6,88.06,87.58,87.9,82170.0,73.9994,74.388,73.9825,74.2528,82170.0
2019-08-16 12:00:00,87.9,87.98,87.64,87.83,40498.0,74.2528,74.3204,74.0332,74.1937,40498.0
2019-08-16 12:30:00,87.84,87.9,87.58,87.66,60505.0,74.2022,74.2528,73.9825,74.0501,60505.0
2019-08-16 13:00:00,87.71,87.95,87.68,87.82,41307.0,74.0923,74.2951,74.067,74.1853,41307.0
2019-08-16 13:30:00,87.84,87.91,87.75,87.88,52080.0,74.2022,74.2613,74.1261,74.2359,52080.0
2019-08-16 14:00:00,87.89,87.95,87.73,87.84,61333.0,74.2444,74.2951,74.1092,74.2022,61333.0
2019-08-16 14:30:00,87.83,87.98,87.8,87.95,44438.0,74.1937,74.3204,74.1684,74.2951,44438.0
2019-08-16 15:00:00,87.94,88.01,87.69,87.77,72805.0,74.2866,74.3458,74.0754,74.143,72805.0
2019-08-16 15:30:00,87.78,88.1,87.66,87.71,353064.0,74.1515,74.4218,74.0501,74.0923,353064.0
2019-08-19 09:30:00,88.36,88.48,87.76,87.93,83807.0,74.6414,74.7428,74.1346,74.2782,83807.0
2019-08-19 10:00:00,87.92,88.25,87.75,87.81,75332.0,74.2697,74.5485,74.1261,74.1768,75332.0
2019-08-19 10:30:00,87.83,87.83,87.32,87.52,101899.0,74.1937,74.1937,73.7629,73.9318,101899.0
2019-08-19 11:00:00,87.51,87.55,87.22,87.35,141442.0,73.9234,73.9572,73.6784,73.7882,141442.0
2019-08-19 11:30:00,87.35,87.69,87.27,87.58,101584.0,73.7882,74.0754,73.7207,73.9825,101584.0
2019-08-19 12:00:00,87.57,87.61,87.26,87.52,76107.0,73.9741,74.0079,73.7122,73.9318,76107.0
2019-08-19 12:30:00,87.52,87.84,87.41,87.59,144578.0,73.9318,74.2022,73.8389,73.991,144578.0
2019-08-19 13:00:00,87.58,87.67,87.54,87.59,132702.0,73.9825,74.0586,73.9487,73.991,132702.0
2019-08-19 13:30:00,87.57,87.58,87.43,87.51,74012.0,73.9741,73.9825,73.8558,73.9234,74012.0
2019-08-19 14:00:00,87.52,87.55,87.23,87.36,78152.0,73.9318,73.9572,73.6869,73.7967,78152.0
2019-08-19 14:30:00,87.35,87.52,87.28,87.34,195962.0,73.7882,73.9318,73.7291,73.7798,195962.0
2019-08-19 15:00:00,87.35,87.46,87.23,87.42,257421.0,73.7882,73.8812,73.6869,73.8474,257421.0
2019-08-19 15:30:00,87.41,87.54,87.38,87.46,671453.0,73.8389,73.9487,73.8136,73.8812,671453.0
2019-08-20 09:30:00,87.03,87.26,86.72,86.92,107736.0,73.5179,73.7122,73.256,73.425,107736.0
2019-08-20 10:00:00,86.9,87.35,86.9,87.31,173816.0,73.4081,73.7882,73.4081,73.7544,173816.0
2019-08-20 10:30:00,87.33,87.5,87.27,87.46,124382.0,73.7713,73.9149,73.7207,73.8812,124382.0
2019-08-20 11:00:00,87.44,87.65,87.41,87.61,155720.0,73.8643,74.0417,73.8389,74.0079,155720.0
2019-08-20 11:30:00,87.61,87.65,87.46,87.46,71988.0,74.0079,74.0417,73.8812,73.8812,71988.0
2019-08-20 12:00:00,87.5,87.8,87.25,87.75,204031.0,73.9149,74.1684,73.7038,74.1261,204031.0
2019-08-20 12:30:00,87.76,88.44,87.65,88.29,468350.0,74.1346,74.709,74.0417,74.5823,468350.0
2019-08-20 13:00:00,88.26,88.76,88.26,88.31,221106.0,74.5569,74.9793,74.5569,74.5992,221106.0
2019-08-20 13:30:00,88.31,88.5,88.19,88.42,58651.0,74.5992,74.7597,74.4978,74.6921,58651.0
2019-08-20 14:00:00,88.46,88.51,88.17,88.29,139145.0,74.7259,74.7681,74.4809,74.5823,139145.0
2019-08-20 14:30:00,88.28,88.35,88.09,88.15,185606.0,74.5738,74.633,74.4133,74.464,185606.0
2019-08-20 15:00:00,88.13,88.42,88.1,88.42,125376.0,74.4471,74.6921,74.4218,74.6921,125376.0
2019-08-20 15:30:00,88.39,88.46,88.2,88.25,361395.0,74.6668,74.7259,74.5063,74.5485,361395.0
2019-08-21 09:30:00,88.6,88.7,87.92,88.08,125553.0,74.8442,74.9286,74.2697,74.4049,125553.0
2019-08-21 10:00:00,88.03,89.03,87.9,88.89,258991.0,74.3627,75.2074,74.2528,75.0891,258991.0
2019-08-21 10:30:00,88.91,89.19,88.85,89.16,172035.0,75.106,75.3426,75.0553,75.3172,172035.0
2019-08-21 11:00:00,89.17,89.26,89.0,89.08,133069.0,75.3257,75.4017,75.1821,75.2496,133069.0
2019-08-21 11:30:00,89.09,89.32,89.05,89.29,97573.0,75.2581,75.4524,75.2243,75.427,97573.0
2019-08-21 12:00:00,89.28,89.34,89.09,89.24,82230.0,75.4186,75.4693,75.2581,75.3848,82230.0
2019-08-21 12:30:00,89.23,89.25,89.04,89.21,92617.0,75.3763,75.3932,75.2158,75.3595,92617.0
2019-08-21 13:00:00,89.2,89.5,89.15,89.44,50487.0,75.351,75.6044,75.3088,75.5537,50487.0
2019-08-21 13:30:00,89.45,89.56,89.34,89.53,103163.0,75.5622,75.6551,75.4693,75.6298,103163.0
2019-08-21 14:00:00,89.53,89.54,89.26,89.51,38394.0,75.6298,75.6382,75.4017,75.6129,38394.0
2019-08-21 14:30:00,89.53,89.71,89.39,89.64,190205.0,75.6298,75.7818,75.5115,75.7227,190205.0
2019-08-21 15:00:00,89.65,89.74,89.55,89.66,87557.0,75.7311,75.8072,75.6467,75.7396,87557.0
2019-08-21 15:30:00,89.66,89.86,89.43,89.78,349322.0,75.7396,75.9085,75.5453,75.841,349322.0
2019-08-22 09:30:00,90.0,91.43,89.89,91.06,174760.0,76.0268,77.2348,75.9339,76.9222,174760.0
2019-08-22 10:00:00,91.04,91.33,90.96,91.12,290928.0,76.9053,77.1503,76.8378,76.9729,290928.0
2019-08-22 10:30:00,91.13,91.22,90.99,91.06,169116.0,76.9814,77.0574,76.8631,76.9222,169116.0
2019-08-22 11:00:00,91.06,91.3,91.02,91.24,87620.0,76.9222,77.125,76.8884,77.0743,87620.0
2019-08-22 11:30:00,91.25,91.36,91.12,91.2,121365.0,77.0827,77.1757,76.9729,77.0405,121365.0
2019-08-22 12:00:00,91.2,91.41,91.18,91.28,58153.0,77.0405,77.2179,77.0236,77.1081,58153.0
2019-08-22 12:30:00,91.3,91.48,91.24,91.31,112952.0,77.125,77.277,77.0743,77.1334,112952.0
2019-08-22 13:00:00,91.31,91.42,91.28,91.35,46118.0,77.1334,77.2263,77.1081,77.1672,46118.0
2019-08-22 13:30:00,91.34,91.73,91.34,91.59,165791.0,77.1588,77.4882,77.1588,77.3699,165791.0
2019-08-22 14:00:00,91.59,91.6,91.19,91.31,117559.0,77.3699,77.3784,77.032,77.1334,117559.0
2019-08-22 14:30:00,91.29,91.41,91.2,91.31,82956.0,77.1165,77.2179,77.0405,77.1334,82956.0
2019-08-22 15:00:00,91.32,91.43,91.21,91.3,77472.0,77.1419,77.2348,77.0489,77.125,77472.0
2019-08-22 15:30:00,91.33,91.71,91.28,91.66,426846.0,77.1503,77.4713,77.1081,77.4291,426846.0
2019-08-23 09:30:00,90.36,90.75,89.99,90.01,193165.0,76.3309,76.6604,76.0184,76.0352,193165.0
2019-08-23 10:00:00,90.04,90.69,90.0,90.5,94141.0,76.0606,76.6097,76.0268,76.4492,94141.0
2019-08-23 10:30:00,90.47,90.64,90.29,90.47,63751.0,76.4238,76.5674,76.2718,76.4238,63751.0
2019-08-23 11:00:00,90.46,90.46,89.52,89.85,79397.0,76.4154,76.4154,75.6213,75.9001,79397.0
2019-08-23 11:30:00,89.86,89.95,89.5,89.6,48710.0,75.9085,75.9846,75.6044,75.6889,48710.0
2019-08-23 12:00:00,89.59,89.67,89.48,89.53,85589.0,75.6805,75.748,75.5875,75.6298,85589.0
2019-08-23 12:30:00,89.53,89.96,89.53,89.84,57113.0,75.6298,75.993,75.6298,75.8916,57113.0
2019-08-23 13:00:00,89.83,90.06,89.69,89.88,49790.0,75.8832,76.0775,75.7649,75.9254,49790.0
2019-08-23 13:30:00,89.88,90.63,89.85,90.46,95767.0,75.9254,76.559,75.9001,76.4154,95767.0
2019-08-23 14:00:00,90.48,90.59,90.4,90.54,79241.0,76.4323,76.5252,76.3647,76.483,79241.0
2019-08-23 14:30:00,90.52,90.58,90.38,90.5,96599.0,76.4661,76.5168,76.3478,76.4492,96599.0
2019-08-23 15:00:00,90.47,90.57,90.22,90.24,126612.0,76.4238,76.5083,76.2126,76.2295,126612.0
2019-08-23 15:30:00,90.23,90.37,89.49,89.96,264343.0,76.2211,76.3394,75.596,75.993,264343.0
2019-08-26 09:30:00,90.58,91.22,90.27,90.68,98336.0,76.5168,77.0574,76.2549,76.6012,98336.0
2019-08-26 10:00:00,90.76,90.85,90.12,90.25,68248.0,76.6688,76.7448,76.1282,76.238,68248.0
2019-08-26 10:30:00,90.23,90.79,90.23,90.68,71123.0,76.2211,76.6941,76.2211,76.6012,71123.0
2019-08-26 11:00:00,90.76,91.19,90.52,90.52,128863.0,76.6688,77.032,76.4661,76.4661,128863.0
2019-08-26 11:30:00,90.55,90.97,90.4,90.76,109103.0,76.4914,76.8462,76.3647,76.6688,109103.0
2019-08-26 12:00:00,90.77,91.03,90.66,91.01,46687.0,76.6773,76.8969,76.5843,76.88,46687.0
2019-08-26 12:30:00,91.01,91.07,90.86,90.92,51119.0,76.88,76.9307,76.7533,76.804,51119.0
2019-08-26 13:00:00,90.94,90.97,90.46,90.55,96987.0,76.8209,76.8462,76.4154,76.4914,96987.0
2019-08-26 13:30:00,90.57,90.77,90.53,90.65,62989.0,76.5083,76.6773,76.4745,76.5759,62989.0
2019-08-26 14:00:00,90.64,90.84,90.53,90.73,48483.0,76.5674,76.7364,76.4745,76.6435,48483.0
2019-08-26 14:30:00,90.7,90.95,90.7,90.92,39814.0,76.6181,76.8293,76.6181,76.804,39814.0
2019-08-26 15:00:00,90.93,91.19,90.92,91.06,85035.0,76.8124,77.032,76.804,76.9222,85035.0
2019-08-26 15:30:00,91.06,91.47,91.0,91.47,212693.0,76.9222,77.2686,76.8715,77.2686,212693.0
2019-08-27 09:30:00,91.37,91.54,91.08,91.52,235979.0,77.1841,77.3277,76.9391,77.3108,235979.0
2019-08-27 10:00:00,91.5,91.63,90.88,90.92,102431.0,77.2939,77.4037,76.7702,76.804,102431.0
2019-08-27 10:30:00,90.88,91.15,90.72,90.73,78279.0,76.7702,76.9983,76.635,76.6435,78279.0
2019-08-27 11:00:00,90.73,90.79,90.34,90.37,79823.0,76.6435,76.6941,76.314,76.3394,79823.0
2019-08-27 11:30:00,90.37,90.49,90.13,90.18,87213.0,76.3394,76.4407,76.1366,76.1789,87213.0
2019-08-27 12:00:00,90.17,90.28,89.91,89.94,93843.0,76.1704,76.2633,75.9508,75.9761,93843.0
2019-08-27 12:30:00,89.93,89.93,89.44,89.47,93213.0,75.9677,75.9677,75.5537,75.5791,93213.0
2019-08-27 13:00:00,89.46,89.52,89.28,89.52,97163.0,75.5706,75.6213,75.4186,75.6213,97163.0
2019-08-27 13:30:00,89.5,90.07,89.48,89.93,89103.0,75.6044,76.0859,75.5875,75.9677,89103.0
2019-08-27 14:00:00,89.95,90.01,89.67,89.82,70562.0,75.9846,76.0352,75.748,75.8747,70562.0
2019-08-27 14:30:00,89.84,89.87,89.62,89.83,114275.0,75.8916,75.917,75.7058,75.8832,114275.0
2019-08-27 15:00:00,89.83,90.1,89.83,89.92,124329.0,75.8832,76.1113,75.8832,75.9592,124329.0
2019-08-27 15:30:00,89.92,90.22,89.85,89.95,306044.0,75.9592,76.2126,75.9001,75.9846,306044.0
2019-08-28 09:30:00,90.28,90.62,89.6,90.04,111582.0,76.2633,76.5505,75.6889,76.0606,111582.0
2019-08-28 10:00:00,90.04,90.26,89.98,90.08,58984.0,76.0606,76.2464,76.0099,76.0944,58984.0
2019-08-28 10:30:00,90.07,90.29,89.94,90.02,67457.0,76.0859,76.2718,75.9761,76.0437,67457.0
2019-08-28 11:00:00,90.02,90.17,89.96,90.13,46970.0,76.0437,76.1704,75.993,76.1366,46970.0
2019-08-28 11:30:00,90.12,90.24,90.04,90.06,49149.0,76.1282,76.2295,76.0606,76.0775,49149.0
2019-08-28 12:00:00,90.06,90.18,90.04,90.1,67370.0,76.0775,76.1789,76.0606,76.1113,67370.0
2019-08-28 12:30:00,90.11,90.15,90.04,90.12,47601.0,76.1197,76.1535,76.0606,76.1282,47601.0
2019-08-28 13:00:00,90.12,90.13,89.73,89.78,59964.0,76.1282,76.1366,75.7987,75.841,59964.0
2019-08-28 13:30:00,89.78,90.2,89.77,90.13,36022.0,75.841,76.1957,75.8325,76.1366,36022.0
2019-08-28 14:00:00,90.14,90.25,90.12,90.16,33764.0,76.1451,76.238,76.1282,76.162,33764.0
2019-08-28 14:30:00,90.16,90.43,88.94,90.21,499291.0,76.162,76.39,75.1314,76.2042,499291.0
2019-08-28 15:00:00,90.19,90.35,89.98,90.32,98368.0,76.1873,76.3225,76.0099,76.2971,98368.0
2019-08-28 15:30:00,90.3,90.66,90.3,90.58,229533.0,76.2802,76.5843,76.2802,76.5168,229533.0
2019-08-29 09:30:00,90.5,91.05,90.19,90.75,100768.0,76.7617,77.2282,76.4988,76.9738,100768.0
2019-08-29 10:00:00,90.73,90.79,90.26,90.59,79046.0,76.9568,77.0077,76.5582,76.8381,79046.0
2019-08-29 10:30:00,90.55,90.89,90.42,90.78,104848.0,76.8041,77.0925,76.6939,76.9992,104848.0
2019-08-29 11:00:00,90.78,91.03,90.63,91.03,128843.0,76.9992,77.2113,76.872,77.2113,128843.0
2019-08-29 11:30:00,91.03,91.44,91.0,91.19,58334.0,77.2113,77.559,77.1858,77.347,58334.0
2019-08-29 12:00:00,91.19,91.26,90.98,91.15,65829.0,77.347,77.4064,77.1689,77.3131,65829.0
2019-08-29 12:30:00,91.16,91.63,91.14,91.62,44401.0,77.3215,77.7202,77.3046,77.7117,44401.0
2019-08-29 13:00:00,91.6,92.0,91.56,91.94,238439.0,77.6948,78.034,77.6608,77.9831,238439.0
2019-08-29 13:30:00,91.93,92.21,91.76,92.02,179646.0,77.9747,78.2122,77.8305,78.051,179646.0
2019-08-29 14:00:00,92.04,92.15,91.81,91.84,76894.0,78.068,78.1613,77.8729,77.8983,76894.0
2019-08-29 14:30:00,91.84,91.85,91.6,91.71,43482.0,77.8983,77.9068,77.6948,77.7881,43482.0
2019-08-29 15:00:00,91.7,91.7,91.53,91.58,151416.0,77.7796,77.7796,77.6354,77.6778,151416.0
2019-08-29 15:30:00,91.57,91.96,91.52,91.72,254713.0,77.6693,78.0001,77.6269,77.7965,254713.0
2019-08-30 09:30:00,92.28,93.5,92.16,92.61,173808.0,78.2715,79.3063,78.1697,78.5514,173808.0
2019-08-30 10:00:00,92.61,94.07,92.6,93.57,173637.0,78.5514,79.7898,78.5429,79.3657,173637.0
2019-08-30 10:30:00,93.59,93.77,93.46,93.54,77630.0,79.3827,79.5353,79.2724,79.3403,77630.0
2019-08-30 11:00:00,93.53,93.54,92.79,92.81,93281.0,79.3318,79.3403,78.7041,78.7211,93281.0
2019-08-30 11:30:00,92.82,93.47,92.81,93.31,85581.0,78.7296,79.2809,78.7211,79.1452,85581.0
2019-08-30 12:00:00,93.33,93.57,93.3,93.46,54911.0,79.1621,79.3657,79.1367,79.2724,54911.0
2019-08-30 12:30:00,93.46,93.51,93.29,93.33,31445.0,79.2724,79.3148,79.1282,79.1621,31445.0
2019-08-30 13:00:00,93.31,93.38,93.11,93.25,33498.0,79.1452,79.2045,78.9755,79.0943,33498.0
2019-08-30 13:30:00,93.26,93.42,93.23,93.29,80274.0,79.1028,79.2385,79.0773,79.1282,80274.0
2019-08-30 14:00:00,93.31,93.54,93.24,93.35,88568.0,79.1452,79.3403,79.0858,79.1791,88568.0
2019-08-30 14:30:00,93.32,93.56,93.31,93.37,118415.0,79.1536,79.3572,79.1452,79.1961,118415.0
2019-08-30 15:00:00,93.37,93.39,93.03,93.1,76133.0,79.1961,79.213,78.9077,78.967,76133.0
2019-08-30 15:30:00,93.1,93.18,92.99,92.99,221612.0,78.967,79.0349,78.8737,78.8737,221612.0
2019-09-03 09:30:00,92.6,92.93,92.08,92.83,171969.0,78.5429,78.8229,78.1019,78.738,171969.0
2019-09-03 10:00:00,92.8,92.91,92.32,92.68,78459.0,78.7126,78.8059,78.3055,78.6108,78459.0
2019-09-03 10:30:00,92.65,93.19,92.36,92.97,107872.0,78.5854,79.0434,78.3394,78.8568,107872.0
2019-09-03 11:00:00,92.94,92.97,92.38,92.47,92646.0,78.8313,78.8568,78.3563,78.4327,92646.0
2019-09-03 11:30:00,92.47,92.76,92.35,92.61,79479.0,78.4327,78.6787,78.3309,78.5514,79479.0
2019-09-03 12:00:00,92.61,92.65,92.43,92.45,30991.0,78.5514,78.5854,78.3988,78.4157,30991.0
2019-09-03 12:30:00,92.45,92.56,92.39,92.41,64958.0,78.4157,78.509,78.3648,78.3818,64958.0
2019-09-03 13:00:00,92.42,92.71,92.31,92.68,136730.0,78.3903,78.6362,78.297,78.6108,136730.0
2019-09-03 13:30:00,92.68,92.94,92.65,92.81,50736.0,78.6108,78.8313,78.5854,78.7211,50736.0
2019-09-03 14:00:00,92.78,92.88,92.75,92.81,34204.0,78.6956,78.7804,78.6702,78.7211,34204.0
2019-09-03 14:30:00,92.81,92.93,92.68,92.89,72515.0,78.7211,78.8229,78.6108,78.7889,72515.0
2019-09-03 15:00:00,92.88,93.23,92.83,93.06,102242.0,78.7804,79.0773,78.738,78.9331,102242.0
2019-09-03 15:30:00,93.07,93.45,93.04,93.31,281940.0,78.9416,79.2639,78.9162,79.1452,281940.0
2019-09-04 09:30:00,91.0,91.68,88.42,88.53,1195357.0,77.1858,77.7626,74.9975,75.0908,1195357.0
2019-09-04 10:00:00,88.54,89.06,87.95,88.16,612913.0,75.0993,75.5403,74.5988,74.777,612913.0
2019-09-04 10:30:00,88.14,88.29,87.63,87.81,313562.0,74.76,74.8872,74.3274,74.4801,313562.0
2019-09-04 11:00:00,87.8,87.86,87.45,87.86,207340.0,74.4716,74.5225,74.1747,74.5225,207340.0
2019-09-04 11:30:00,87.86,88.27,87.75,88.05,244535.0,74.5225,74.8703,74.4292,74.6837,244535.0
2019-09-04 12:00:00,88.05,88.14,87.54,88.07,219890.0,74.6837,74.76,74.2511,74.7006,219890.0
2019-09-04 12:30:00,88.05,88.23,87.48,87.57,299604.0,74.6837,74.8363,74.2002,74.2765,299604.0
2019-09-04 13:00:00,87.57,87.74,87.47,87.61,149203.0,74.2765,74.4207,74.1917,74.3105,149203.0
2019-09-04 13:30:00,87.61,87.88,87.48,87.73,112682.0,74.3105,74.5395,74.2002,74.4122,112682.0
2019-09-04 14:00:00,87.74,87.74,87.0,87.02,196570.0,74.4207,74.4207,73.7931,73.81,196570.0
2019-09-04 14:30:00,87.03,87.28,86.33,86.43,262419.0,73.8185,74.0305,73.2248,73.3096,262419.0
2019-09-04 15:00:00,86.46,86.58,85.97,86.23,337326.0,73.335,73.4368,72.9194,73.1399,337326.0
2019-09-04 15:30:00,86.23,86.36,85.95,86.04,618646.0,73.1399,73.2502,72.9024,72.9788,618646.0
2019-09-05 09:30:00,86.41,87.35,85.55,86.89,563537.0,73.2926,74.0899,72.5632,73.6997,563537.0
2019-09-05 10:00:00,86.9,87.16,86.6,86.76,254236.0,73.7082,73.9288,73.4538,73.5895,254236.0
2019-09-05 10:30:00,86.75,86.8,86.04,86.12,160504.0,73.581,73.6234,72.9788,73.0466,160504.0
2019-09-05 11:00:00,86.1,86.1,85.83,85.99,147211.0,73.0297,73.0297,72.8007,72.9364,147211.0
2019-09-05 11:30:00,85.98,86.0,85.66,85.69,113036.0,72.9279,72.9449,72.6565,72.6819,113036.0
2019-09-05 12:00:00,85.7,85.72,84.95,85.04,196073.0,72.6904,72.7074,72.0542,72.1306,196073.0
2019-09-05 12:30:00,85.06,85.52,85.03,85.43,202810.0,72.1476,72.5377,72.1221,72.4614,202810.0
2019-09-05 13:00:00,85.43,85.43,85.02,85.06,122037.0,72.4614,72.4614,72.1136,72.1476,122037.0
2019-09-05 13:30:00,85.06,85.3,84.93,85.29,171105.0,72.1476,72.3511,72.0373,72.3426,171105.0
2019-09-05 14:00:00,85.32,85.97,85.31,85.86,222433.0,72.3681,72.9194,72.3596,72.8261,222433.0
2019-09-05 14:30:00,85.85,86.02,85.76,85.8,130326.0,72.8176,72.9618,72.7413,72.7752,130326.0
2019-09-05 15:00:00,85.81,85.88,85.56,85.57,148730.0,72.7837,72.8431,72.5716,72.5801,148730.0
2019-09-05 15:30:00,85.56,85.57,85.09,85.28,553174.0,72.5716,72.5801,72.173,72.3342,553174.0
2019-09-06 09:30:00,85.23,85.53,85.08,85.26,231698.0,72.2917,72.5462,72.1645,72.3172,231698.0
2019-09-06 10:00:00,85.27,85.34,84.71,84.81,141374.0,72.3257,72.385,71.8507,71.9355,141374.0
2019-09-06 10:30:00,84.79,85.14,84.78,85.14,113626.0,71.9185,72.2154,71.9101,72.2154,113626.0
2019-09-06 11:00:00,85.16,85.44,85.16,85.37,194983.0,72.2324,72.4699,72.2324,72.4105,194983.0
2019-09-06 11:30:00,85.38,85.52,85.1,85.31,117207.0,72.419,72.5377,72.1815,72.3596,117207.0
2019-09-06 12:00:00,85.3,86.53,85.3,86.36,193390.0,72.3511,73.3944,72.3511,73.2502,193390.0
2019-09-06 12:30:00,86.37,86.39,85.86,86.0,99531.0,73.2587,73.2757,72.8261,72.9449,99531.0
2019-09-06 13:00:00,86.02,86.1,85.93,86.06,217433.0,72.9618,73.0297,72.8855,72.9957,217433.0
2019-09-06 13:30:00,86.06,86.43,86.0,86.4,155019.0,72.9957,73.3096,72.9449,73.2841,155019.0
2019-09-06 14:00:00,86.36,86.43,85.83,85.88,112321.0,73.2502,73.3096,72.8007,72.8431,112321.0
2019-09-06 14:30:00,85.87,86.09,85.58,86.02,137258.0,72.8346,73.0212,72.5886,72.9618,137258.0
2019-09-06 15:00:00,86.03,86.14,85.97,86.13,127306.0,72.9703,73.0636,72.9194,73.0551,127306.0
2019-09-06 15:30:00,86.14,86.18,85.82,86.02,320553.0,73.0636,73.0975,72.7922,72.9618,320553.0
2019-09-09 09:30:00,86.41,86.69,85.91,86.34,160032.0,73.2926,73.5301,72.8685,73.2332,160032.0
2019-09-09 10:00:00,86.36,86.51,85.95,85.96,103139.0,73.2502,73.3774,72.9024,72.9109,103139.0
2019-09-09 10:30:00,85.93,85.94,85.62,85.85,64497.0,72.8855,72.894,72.6225,72.8176,64497.0
2019-09-09 11:00:00,85.87,85.88,85.12,85.13,93261.0,72.8346,72.8431,72.1984,72.2069,93261.0
2019-09-09 11:30:00,85.14,85.25,85.01,85.07,80279.0,72.2154,72.3087,72.1051,72.156,80279.0
2019-09-09 12:00:00,85.1,85.15,84.55,84.57,82718.0,72.1815,72.2239,71.715,71.7319,82718.0
2019-09-09 12:30:00,84.6,84.61,84.03,84.03,97535.0,71.7574,71.7659,71.2739,71.2739,97535.0
2019-09-09 13:00:00,84.05,84.21,83.81,83.91,138677.0,71.2909,71.4266,71.0873,71.1721,138677.0
2019-09-09 13:30:00,83.9,84.05,83.85,84.05,63627.0,71.1636,71.2909,71.1212,71.2909,63627.0
2019-09-09 14:00:00,84.0,84.54,84.0,84.25,68712.0,71.2485,71.7065,71.2485,71.4605,68712.0
2019-09-09 14:30:00,84.22,84.3,83.99,84.02,69461.0,71.4351,71.5029,71.24,71.2654,69461.0
2019-09-09 15:00:00,84.02,84.14,83.73,83.78,156077.0,71.2654,71.3672,71.0194,71.0619,156077.0
2019-09-09 15:30:00,83.77,83.93,83.23,83.59,578338.0,71.0534,71.1891,70.5954,70.9007,578338.0
2019-09-10 09:30:00,83.03,83.03,80.33,80.39,387350.0,70.4257,70.4257,68.1356,68.1865,387350.0
2019-09-10 10:00:00,80.39,81.33,80.0,81.08,360476.0,68.1865,68.9838,67.8557,68.7717,360476.0
2019-09-10 10:30:00,81.08,81.67,80.63,81.63,310678.0,68.7717,69.2722,68.39,69.2382,310678.0
2019-09-10 11:00:00,81.61,81.8,81.13,81.41,107442.0,69.2213,69.3824,68.8141,69.0516,107442.0
2019-09-10 11:30:00,81.38,81.83,81.26,81.47,133960.0,69.0262,69.4079,68.9244,69.1025,133960.0
2019-09-10 12:00:00,81.48,81.5,81.11,81.26,115597.0,69.111,69.128,68.7972,68.9244,115597.0
2019-09-10 12:30:00,81.26,81.63,81.0,81.57,149079.0,68.9244,69.2382,68.7039,69.1873,149079.0
2019-09-10 13:00:00,81.59,81.87,81.12,81.22,211151.0,69.2043,69.4418,68.8057,68.8905,211151.0
2019-09-10 13:30:00,81.21,81.37,81.12,81.12,83586.0,68.882,69.0177,68.8057,68.8057,83586.0
2019-09-10 14:00:00,81.1,81.13,80.81,80.84,65952.0,68.7887,68.8141,68.5427,68.5682,65952.0
2019-09-10 14:30:00,80.84,81.06,80.65,80.93,169220.0,68.5682,68.7548,68.407,68.6445,169220.0
2019-09-10 15:00:00,80.93,81.24,80.82,81.24,105187.0,68.6445,68.9074,68.5512,68.9074,105187.0
2019-09-10 15:30:00,81.23,81.5,81.07,81.48,376562.0,68.899,69.128,68.7632,69.111,376562.0
2019-09-11 09:30:00,81.35,81.95,80.84,81.83,290887.0,69.0007,69.5097,68.5682,69.4079,290887.0
2019-09-11 10:00:00,81.83,82.2,81.67,82.14,85986.0,69.4079,69.7217,69.2722,69.6708,85986.0
2019-09-11 10:30:00,82.19,82.19,81.31,81.55,142291.0,69.7132,69.7132,68.9668,69.1704,142291.0
2019-09-11 11:00:00,81.57,81.67,81.19,81.6,65002.0,69.1873,69.2722,68.865,69.2128,65002.0
2019-09-11 11:30:00,81.59,81.72,81.42,81.66,71967.0,69.2043,69.3146,69.0601,69.2637,71967.0
2019-09-11 12:00:00,81.66,81.81,81.6,81.74,45711.0,69.2637,69.3909,69.2128,69.3315,45711.0
2019-09-11 12:30:00,81.75,82.05,81.6,82.05,105800.0,69.34,69.5945,69.2128,69.5945,105800.0
2019-09-11 13:00:00,82.04,82.06,81.9,81.98,42274.0,69.586,69.603,69.4673,69.5351,42274.0
2019-09-11 13:30:00,81.99,81.99,81.75,81.8,50078.0,69.5436,69.5436,69.34,69.3824,50078.0
2019-09-11 14:00:00,81.8,81.82,81.7,81.79,61819.0,69.3824,69.3994,69.2976,69.3739,61819.0
2019-09-11 14:30:00,81.78,81.79,81.53,81.61,64473.0,69.3655,69.3739,69.1534,69.2213,64473.0
2019-09-11 15:00:00,81.6,82.06,81.59,82.04,99904.0,69.2128,69.603,69.2043,69.586,99904.0
2019-09-11 15:30:00,82.05,82.33,82.01,82.31,307469.0,69.5945,69.832,69.5606,69.815,307469.0
2019-09-12 09:30:00,82.9,83.63,82.81,83.27,247653.0,70.3154,70.9346,70.2391,70.6293,247653.0
2019-09-12 10:00:00,83.29,83.32,82.53,82.9,183122.0,70.6462,70.6717,70.0016,70.3154,183122.0
2019-09-12 10:30:00,82.92,83.66,82.9,83.23,146040.0,70.3324,70.9601,70.3154,70.5954,146040.0
2019-09-12 11:00:00,83.24,83.5,83.15,83.36,84059.0,70.6038,70.8244,70.5275,70.7056,84059.0
2019-09-12 11:30:00,83.37,83.37,82.95,83.1,91874.0,70.7141,70.7141,70.3579,70.4851,91874.0
2019-09-12 12:00:00,83.11,83.68,83.09,83.51,142715.0,70.4936,70.977,70.4766,70.8328,142715.0
2019-09-12 12:30:00,83.5,83.71,83.4,83.71,91082.0,70.8244,71.0025,70.7395,71.0025,91082.0
2019-09-12 13:00:00,83.7,83.76,83.31,83.42,87907.0,70.994,71.0449,70.6632,70.7565,87907.0
2019-09-12 13:30:00,83.43,83.83,83.43,83.74,96126.0,70.765,71.1043,70.765,71.0279,96126.0
2019-09-12 14:00:00,83.76,83.79,83.6,83.65,75525.0,71.0449,71.0703,70.9092,70.9516,75525.0
2019-09-12 14:30:00,83.68,83.79,83.63,83.7,65690.0,70.977,71.0703,70.9346,70.994,65690.0
2019-09-12 15:00:00,83.71,83.85,83.65,83.65,114828.0,71.0025,71.1212,70.9516,70.9516,114828.0
2019-09-12 15:30:00,83.65,83.68,83.4,83.49,345608.0,70.9516,70.977,70.7395,70.8159,345608.0
2019-09-13 09:30:00,84.0,86.34,84.0,86.22,343999.0,71.2485,73.2332,71.2485,73.1315,343999.0
2019-09-13 10:00:00,86.16,86.54,85.93,86.02,209899.0,73.0806,73.4029,72.8855,72.9618,209899.0
2019-09-13 10:30:00,86.06,86.27,85.55,85.62,266263.0,72.9957,73.1739,72.5632,72.6225,266263.0
2019-09-13 11:00:00,85.63,86.06,85.63,85.95,187590.0,72.631,72.9957,72.631,72.9024,187590.0
2019-09-13 11:30:00,85.94,86.15,85.84,86.05,129764.0,72.894,73.0721,72.8091,72.9873,129764.0
2019-09-13 12:00:00,86.04,86.05,85.81,85.9,173486.0,72.9788,72.9873,72.7837,72.86,173486.0
2019-09-13 12:30:00,85.9,86.19,85.65,85.79,302500.0,72.86,73.106,72.648,72.7667,302500.0
2019-09-13 13:00:00,85.79,85.9,85.15,85.2,72105.0,72.7667,72.86,72.2239,72.2663,72105.0
2019-09-13 13:30:00,85.17,85.47,85.02,85.35,73054.0,72.2409,72.4953,72.1136,72.3935,73054.0
2019-09-13 14:00:00,85.38,85.45,85.28,85.42,39228.0,72.419,72.4783,72.3342,72.4529,39228.0
2019-09-13 14:30:00,85.44,85.71,85.4,85.7,69931.0,72.4699,72.6989,72.4359,72.6904,69931.0
2019-09-13 15:00:00,85.71,85.71,85.3,85.37,70683.0,72.6989,72.6989,72.3511,72.4105,70683.0
2019-09-13 15:30:00,85.37,85.53,85.16,85.18,343534.0,72.4105,72.5462,72.2324,72.2493,343534.0
2019-09-16 09:30:00,84.64,85.55,84.39,85.49,122028.0,71.7913,72.5632,71.5793,72.5123,122028.0
2019-09-16 10:00:00,85.52,86.2,85.52,85.65,121937.0,72.5377,73.1145,72.5377,72.648,121937.0
2019-09-16 10:30:00,85.68,85.69,85.39,85.56,69902.0,72.6734,72.6819,72.4275,72.5716,69902.0
2019-09-16 11:00:00,85.57,86.1,85.48,85.93,38683.0,72.5801,73.0297,72.5038,72.8855,38683.0
2019-09-16 11:30:00,85.91,86.08,85.89,85.92,61417.0,72.8685,73.0127,72.8516,72.877,61417.0
2019-09-16 12:00:00,85.91,85.99,85.8,85.92,51851.0,72.8685,72.9364,72.7752,72.877,51851.0
2019-09-16 12:30:00,85.93,85.99,85.81,85.95,41043.0,72.8855,72.9364,72.7837,72.9024,41043.0
2019-09-16 13:00:00,85.94,85.97,85.75,85.85,98505.0,72.894,72.9194,72.7328,72.8176,98505.0
2019-09-16 13:30:00,85.85,86.32,85.85,86.22,45660.0,72.8176,73.2163,72.8176,73.1315,45660.0
2019-09-16 14:00:00,86.23,86.4,86.06,86.39,70769.0,73.1399,73.2841,72.9957,73.2757,70769.0
2019-09-16 14:30:00,86.39,86.51,86.29,86.51,125604.0,73.2757,73.3774,73.1908,73.3774,125604.0
2019-09-16 15:00:00,86.5,86.6,86.41,86.49,85787.0,73.369,73.4538,73.2926,73.3605,85787.0
2019-09-16 15:30:00,86.47,86.6,86.34,86.37,291361.0,73.3435,73.4538,73.2332,73.2587,291361.0
2019-09-17 09:30:00,87.62,88.67,87.0,88.14,357494.0,74.3189,75.2095,73.7931,74.76,357494.0
2019-09-17 10:00:00,88.12,89.3,88.08,89.3,255666.0,74.743,75.7439,74.7091,75.7439,255666.0
2019-09-17 10:30:00,89.3,89.35,88.72,88.96,255624.0,75.7439,75.7863,75.2519,75.4555,255624.0
2019-09-17 11:00:00,88.97,89.02,88.7,88.79,131100.0,75.464,75.5064,75.235,75.3113,131100.0
2019-09-17 11:30:00,88.77,88.89,88.22,88.45,326308.0,75.2944,75.3961,74.8278,75.0229,326308.0
2019-09-17 12:00:00,88.43,88.88,88.39,88.85,75281.0,75.006,75.3877,74.972,75.3622,75281.0
2019-09-17 12:30:00,88.85,89.02,88.82,88.92,76442.0,75.3622,75.5064,75.3368,75.4216,76442.0
2019-09-17 13:00:00,88.94,89.18,88.88,88.95,78927.0,75.4386,75.6421,75.3877,75.447,78927.0
2019-09-17 13:30:00,88.94,89.18,88.71,89.13,62136.0,75.4386,75.6421,75.2435,75.5997,62136.0
2019-09-17 14:00:00,89.15,89.2,88.74,88.86,67612.0,75.6167,75.6591,75.2689,75.3707,67612.0
2019-09-17 14:30:00,88.85,89.13,88.74,89.05,125080.0,75.3622,75.5997,75.2689,75.5319,125080.0
2019-09-17 15:00:00,89.07,89.07,88.82,88.97,206439.0,75.5488,75.5488,75.3368,75.464,206439.0
2019-09-17 15:30:00,88.98,89.13,88.83,88.88,361231.0,75.4725,75.5997,75.3452,75.3877,361231.0
2019-09-18 09:30:00,88.98,89.4,88.37,89.09,157003.0,75.4725,75.8287,74.9551,75.5658,157003.0
2019-09-18 10:00:00,89.13,89.46,88.94,89.11,113894.0,75.5997,75.8796,75.4386,75.5827,113894.0
2019-09-18 10:30:00,89.11,89.11,88.37,88.48,75351.0,75.5827,75.5827,74.9551,75.0484,75351.0
2019-09-18 11:00:00,88.48,88.53,88.16,88.27,64973.0,75.0484,75.0908,74.777,74.8703,64973.0
2019-09-18 11:30:00,88.28,88.28,88.01,88.04,49238.0,74.8787,74.8787,74.6497,74.6752,49238.0
2019-09-18 12:00:00,88.03,88.29,88.0,88.24,52530.0,74.6667,74.8872,74.6412,74.8448,52530.0
2019-09-18 12:30:00,88.22,88.24,88.14,88.19,34400.0,74.8278,74.8448,74.76,74.8024,34400.0
2019-09-18 13:00:00,88.19,88.25,88.01,88.05,51663.0,74.8024,74.8533,74.6497,74.6837,51663.0
2019-09-18 13:30:00,88.04,88.25,88.02,88.21,56304.0,74.6752,74.8533,74.6582,74.8194,56304.0
2019-09-18 14:00:00,88.19,88.37,87.4,87.73,119640.0,74.8024,74.9551,74.1323,74.4122,119640.0
2019-09-18 14:30:00,87.72,88.1,87.56,88.07,97973.0,74.4038,74.7261,74.268,74.7006,97973.0
2019-09-18 15:00:00,88.08,88.11,87.86,88.0,66643.0,74.7091,74.7345,74.5225,74.6412,66643.0
2019-09-18 15:30:00,88.01,88.36,88.0,88.27,212651.0,74.6497,74.9466,74.6412,74.8703,212651.0
2019-09-19 09:30:00,88.69,88.94,87.77,87.99,95851.0,75.2265,75.4386,74.4462,74.6328,95851.0
2019-09-19 10:00:00,87.93,88.25,87.77,87.87,79123.0,74.5819,74.8533,74.4462,74.531,79123.0
2019-09-19 10:30:00,87.93,88.22,87.89,88.0,48823.0,74.5819,74.8278,74.5479,74.6412,48823.0
2019-09-19 11:00:00,88.04,88.17,87.82,88.15,35389.0,74.6752,74.7854,74.4886,74.7685,35389.0
2019-09-19 11:30:00,88.15,88.48,88.13,88.43,56599.0,74.7685,75.0484,74.7515,75.006,56599.0
2019-09-19 12:00:00,88.45,88.54,88.3,88.42,71929.0,75.0229,75.0993,74.8957,74.9975,71929.0
2019-09-19 12:30:00,88.38,88.67,88.37,88.56,50012.0,74.9636,75.2095,74.9551,75.1162,50012.0
2019-09-19 13:00:00,88.56,88.57,88.4,88.47,47059.0,75.1162,75.1247,74.9805,75.0399,47059.0
2019-09-19 13:30:00,88.47,88.61,88.38,88.55,37769.0,75.0399,75.1586,74.9636,75.1078,37769.0
2019-09-19 14:00:00,88.54,88.69,88.53,88.68,29687.0,75.0993,75.2265,75.0908,75.218,29687.0
2019-09-19 14:30:00,88.68,88.7,88.53,88.58,24847.0,75.218,75.235,75.0908,75.1332,24847.0
2019-09-19 15:00:00,88.57,88.64,88.54,88.55,48987.0,75.1247,75.1841,75.0993,75.1078,48987.0
2019-09-19 15:30:00,88.54,88.56,88.07,88.17,155824.0,75.0993,75.1162,74.7006,74.7854,155824.0
2019-09-20 09:30:00,88.48,88.86,88.05,88.05,431002.0,75.0484,75.3707,74.6837,74.6837,431002.0
2019-09-20 10:00:00,88.1,88.3,87.57,87.79,74955.0,74.7261,74.8957,74.2765,74.4631,74955.0
2019-09-20 10:30:00,87.8,87.9,87.43,87.65,51276.0,74.4716,74.5564,74.1578,74.3444,51276.0
2019-09-20 11:00:00,87.61,87.77,87.53,87.65,80582.0,74.3105,74.4462,74.2426,74.3444,80582.0
2019-09-20 11:30:00,87.63,87.72,87.44,87.48,67711.0,74.3274,74.4038,74.1663,74.2002,67711.0
2019-09-20 12:00:00,87.47,87.48,87.02,87.31,64992.0,74.1917,74.2002,73.81,74.056,64992.0
2019-09-20 12:30:00,87.32,87.33,87.07,87.21,25349.0,74.0645,74.073,73.8524,73.9712,25349.0
2019-09-20 13:00:00,87.25,87.3,86.73,87.05,68720.0,74.0051,74.0475,73.564,73.8355,68720.0
2019-09-20 13:30:00,87.02,87.33,86.99,87.3,30656.0,73.81,74.073,73.7846,74.0475,30656.0
2019-09-20 14:00:00,87.32,87.48,86.97,87.05,24138.0,74.0645,74.2002,73.7676,73.8355,24138.0
2019-09-20 14:30:00,87.08,87.19,87.04,87.13,23949.0,73.8609,73.9542,73.827,73.9033,23949.0
2019-09-20 15:00:00,87.14,87.27,87.0,87.07,70301.0,73.9118,74.0221,73.7931,73.8524,70301.0
2019-09-20 15:30:00,87.07,87.74,86.9,87.36,423887.0,73.8524,74.4207,73.7082,74.0984,423887.0
2019-09-23 09:30:00,87.11,87.57,87.07,87.48,79952.0,73.8864,74.2765,73.8524,74.2002,79952.0
2019-09-23 10:00:00,87.46,87.52,86.84,87.13,40358.0,74.1832,74.2341,73.6573,73.9033,40358.0
2019-09-23 10:30:00,87.09,87.35,86.95,87.1,41855.0,73.8694,74.0899,73.7506,73.8779,41855.0
2019-09-23 11:00:00,87.1,87.18,86.84,86.92,33765.0,73.8779,73.9457,73.6573,73.7252,33765.0
2019-09-23 11:30:00,86.93,87.09,86.83,86.89,37972.0,73.7337,73.8694,73.6489,73.6997,37972.0
2019-09-23 12:00:00,86.87,86.94,86.65,86.69,114007.0,73.6828,73.7422,73.4962,73.5301,114007.0
2019-09-23 12:30:00,86.67,86.68,86.29,86.3,43434.0,73.5131,73.5216,73.1908,73.1993,43434.0
2019-09-23 13:00:00,86.31,86.59,86.24,86.58,53205.0,73.2078,73.4453,73.1484,73.4368,53205.0
2019-09-23 13:30:00,86.57,86.57,86.44,86.51,28957.0,73.4283,73.4283,73.3181,73.3774,28957.0
2019-09-23 14:00:00,86.49,86.65,86.48,86.62,48975.0,73.3605,73.4962,73.352,73.4707,48975.0
2019-09-23 14:30:00,86.62,86.62,86.19,86.19,45872.0,73.4707,73.4707,73.106,73.106,45872.0
2019-09-23 15:00:00,86.2,86.28,85.9,85.93,83578.0,73.1145,73.1823,72.86,72.8855,83578.0
2019-09-23 15:30:00,85.91,86.08,85.68,85.79,306671.0,72.8685,73.0127,72.6734,72.7667,306671.0
2019-09-24 09:30:00,86.4,86.9,85.57,85.9,108646.0,73.2841,73.7082,72.5801,72.86,108646.0
2019-09-24 10:00:00,85.79,86.47,85.75,86.05,79135.0,72.7667,73.3435,72.7328,72.9873,79135.0
2019-09-24 10:30:00,86.05,86.28,86.0,86.01,42243.0,72.9873,73.1823,72.9449,72.9533,42243.0
2019-09-24 11:00:00,86.0,86.45,85.84,86.35,74652.0,72.9449,73.3265,72.8091,73.2417,74652.0
2019-09-24 11:30:00,86.35,86.39,85.9,86.36,51192.0,73.2417,73.2757,72.86,73.2502,51192.0
2019-09-24 12:00:00,86.34,86.62,85.99,86.06,62715.0,73.2332,73.4707,72.9364,72.9957,62715.0
2019-09-24 12:30:00,85.99,86.02,85.71,85.91,30006.0,72.9364,72.9618,72.6989,72.8685,30006.0
2019-09-24 13:00:00,85.92,86.03,85.86,85.88,32898.0,72.877,72.9703,72.8261,72.8431,32898.0
2019-09-24 13:30:00,85.88,86.25,85.88,86.19,39456.0,72.8431,73.1569,72.8431,73.106,39456.0
2019-09-24 14:00:00,86.19,86.48,86.08,86.22,29254.0,73.106,73.352,73.0127,73.1315,29254.0
2019-09-24 14:30:00,86.3,86.53,86.26,86.51,34401.0,73.1993,73.3944,73.1654,73.3774,34401.0
2019-09-24 15:00:00,86.49,86.49,86.16,86.22,53545.0,73.3605,73.3605,73.0806,73.1315,53545.0
2019-09-24 15:30:00,86.21,86.38,85.98,86.32,116215.0,73.123,73.2672,72.9279,73.2163,116215.0
2019-09-25 09:30:00,86.48,87.48,86.27,87.11,188089.0,73.352,74.2002,73.1739,73.8864,188089.0
2019-09-25 10:00:00,87.18,87.35,86.59,86.9,150447.0,73.9457,74.0899,73.4453,73.7082,150447.0
2019-09-25 10:30:00,86.9,87.18,86.48,86.7,132515.0,73.7082,73.9457,73.352,73.5386,132515.0
2019-09-25 11:00:00,86.71,86.72,86.06,86.15,124189.0,73.5471,73.5556,72.9957,73.0721,124189.0
2019-09-25 11:30:00,86.14,86.32,86.11,86.3,149897.0,73.0636,73.2163,73.0382,73.1993,149897.0
2019-09-25 12:00:00,86.32,86.49,86.02,86.04,158740.0,73.2163,73.3605,72.9618,72.9788,158740.0
2019-09-25 12:30:00,86.03,86.04,85.82,85.99,30912.0,72.9703,72.9788,72.7922,72.9364,30912.0
2019-09-25 13:00:00,86.01,86.02,85.83,85.9,37441.0,72.9533,72.9618,72.8007,72.86,37441.0
2019-09-25 13:30:00,85.91,86.03,85.9,86.0,40832.0,72.8685,72.9703,72.86,72.9449,40832.0
2019-09-25 14:00:00,85.99,86.12,85.98,86.05,45863.0,72.9364,73.0466,72.9279,72.9873,45863.0
2019-09-25 14:30:00,86.04,86.17,85.99,86.14,46034.0,72.9788,73.089,72.9364,73.0636,46034.0
2019-09-25 15:00:00,86.14,86.21,86.03,86.09,51417.0,73.0636,73.123,72.9703,73.0212,51417.0
2019-09-25 15:30:00,86.07,86.2,85.95,85.96,203194.0,73.0042,73.1145,72.9024,72.9109,203194.0
2019-09-26 09:30:00,86.44,86.59,85.95,86.42,100096.0,73.3181,73.4453,72.9024,73.3011,100096.0
2019-09-26 10:00:00,86.42,86.74,86.19,86.4,81658.0,73.3011,73.5725,73.106,73.2841,81658.0
2019-09-26 10:30:00,86.43,86.47,86.07,86.17,43408.0,73.3096,73.3435,73.0042,73.089,43408.0
2019-09-26 11:00:00,86.18,86.21,85.94,86.1,45932.0,73.0975,73.123,72.894,73.0297,45932.0
2019-09-26 11:30:00,86.13,86.18,85.89,86.05,64716.0,73.0551,73.0975,72.8516,72.9873,64716.0
2019-09-26 12:00:00,86.03,86.46,86.03,86.39,33032.0,72.9703,73.335,72.9703,73.2757,33032.0
2019-09-26 12:30:00,86.38,86.6,86.28,86.34,45330.0,73.2672,73.4538,73.1823,73.2332,45330.0
2019-09-26 13:00:00,86.37,86.4,86.26,86.39,18112.0,73.2587,73.2841,73.1654,73.2757,18112.0
2019-09-26 13:30:00,86.43,86.49,86.35,86.47,28578.0,73.3096,73.3605,73.2417,73.3435,28578.0
2019-09-26 14:00:00,86.49,86.68,86.46,86.59,40236.0,73.3605,73.5216,73.335,73.4453,40236.0
2019-09-26 14:30:00,86.57,86.61,86.51,86.52,32291.0,73.4283,73.4623,73.3774,73.3859,32291.0
2019-09-26 15:00:00,86.53,86.86,86.52,86.79,45175.0,73.3944,73.6743,73.3859,73.6149,45175.0
2019-09-26 15:30:00,86.78,86.82,86.41,86.49,196277.0,73.6064,73.6404,73.2926,73.3605,196277.0
2019-09-27 09:30:00,86.6,86.61,85.1,85.49,144174.0,73.4538,73.4623,72.1815,72.5123,144174.0
2019-09-27 10:00:00,85.45,85.55,85.03,85.25,115082.0,72.4783,72.5632,72.1221,72.3087,115082.0
2019-09-27 10:30:00,85.31,85.57,85.1,85.49,70622.0,72.3596,72.5801,72.1815,72.5123,70622.0
2019-09-27 11:00:00,85.47,85.7,85.39,85.69,49519.0,72.4953,72.6904,72.4275,72.6819,49519.0
2019-09-27 11:30:00,85.69,85.75,85.3,85.55,61056.0,72.6819,72.7328,72.3511,72.5632,61056.0
2019-09-27 12:00:00,85.55,85.6,85.33,85.37,24968.0,72.5632,72.6056,72.3766,72.4105,24968.0
2019-09-27 12:30:00,85.37,85.4,85.07,85.07,37810.0,72.4105,72.4359,72.156,72.156,37810.0
2019-09-27 13:00:00,85.07,85.43,85.04,85.2,110533.0,72.156,72.4614,72.1306,72.2663,110533.0
2019-09-27 13:30:00,85.23,85.38,85.02,85.08,40100.0,72.2917,72.419,72.1136,72.1645,40100.0
2019-09-27 14:00:00,85.07,85.28,84.96,85.24,72383.0,72.156,72.3342,72.0627,72.3002,72383.0
2019-09-27 14:30:00,85.24,85.3,85.07,85.08,79654.0,72.3002,72.3511,72.156,72.1645,79654.0
2019-09-27 15:00:00,85.09,85.26,84.99,85.11,52764.0,72.173,72.3172,72.0882,72.19,52764.0
2019-09-27 15:30:00,85.11,85.36,85.09,85.22,213955.0,72.19,72.402,72.173,72.2833,213955.0
2019-09-30 09:30:00,85.37,85.5,84.79,85.18,105881.0,72.4105,72.5208,71.9185,72.2493,105881.0
2019-09-30 10:00:00,85.2,85.55,85.18,85.39,55594.0,72.2663,72.5632,72.2493,72.4275,55594.0
2019-09-30 10:30:00,85.38,85.57,85.25,85.53,102061.0,72.419,72.5801,72.3087,72.5462,102061.0
2019-09-30 11:00:00,85.54,85.63,85.43,85.61,60742.0,72.5547,72.631,72.4614,72.6141,60742.0
2019-09-30 11:30:00,85.63,85.78,85.58,85.67,45683.0,72.631,72.7583,72.5886,72.665,45683.0
2019-09-30 12:00:00,85.66,85.66,85.36,85.37,68746.0,72.6565,72.6565,72.402,72.4105,68746.0
2019-09-30 12:30:00,85.36,85.58,85.35,85.53,147458.0,72.402,72.5886,72.3935,72.5462,147458.0
2019-09-30 13:00:00,85.53,85.62,85.41,85.5,207638.0,72.5462,72.6225,72.4444,72.5208,207638.0
2019-09-30 13:30:00,85.5,85.95,85.49,85.86,128090.0,72.5208,72.9024,72.5123,72.8261,128090.0
2019-09-30 14:00:00,85.86,85.97,85.75,85.97,32155.0,72.8261,72.9194,72.7328,72.9194,32155.0
2019-09-30 14:30:00,85.96,86.11,85.96,85.97,44222.0,72.9109,73.0382,72.9109,72.9194,44222.0
2019-09-30 15:00:00,85.97,86.1,85.86,85.95,92890.0,72.9194,73.0297,72.8261,72.9024,92890.0
2019-09-30 15:30:00,85.95,86.26,85.92,86.14,229369.0,72.9024,73.1654,72.877,73.0636,229369.0
2019-10-01 09:30:00,85.92,86.38,85.22,85.46,160890.0,72.877,73.2672,72.2833,72.4868,160890.0
2019-10-01 10:00:00,85.41,85.41,84.42,84.74,149095.0,72.4444,72.4444,71.6047,71.8761,149095.0
2019-10-01 10:30:00,84.74,85.28,84.55,84.95,107348.0,71.8761,72.3342,71.715,72.0542,107348.0
2019-10-01 11:00:00,84.93,85.0,84.62,84.68,59938.0,72.0373,72.0967,71.7743,71.8252,59938.0
2019-10-01 11:30:00,84.71,84.74,84.45,84.57,56181.0,71.8507,71.8761,71.6302,71.7319,56181.0
2019-10-01 12:00:00,84.56,84.56,84.31,84.42,54701.0,71.7235,71.7235,71.5114,71.6047,54701.0
2019-10-01 12:30:00,84.42,84.55,84.23,84.26,63488.0,71.6047,71.715,71.4435,71.469,63488.0
2019-10-01 13:00:00,84.27,84.27,84.0,84.04,61725.0,71.4775,71.4775,71.2485,71.2824,61725.0
2019-10-01 13:30:00,84.04,84.05,83.46,83.51,75630.0,71.2824,71.2909,70.7904,70.8328,75630.0
2019-10-01 14:00:00,83.53,83.88,83.51,83.57,57114.0,70.8498,71.1467,70.8328,70.8837,57114.0
2019-10-01 14:30:00,83.6,83.71,83.48,83.56,63582.0,70.9092,71.0025,70.8074,70.8753,63582.0
2019-10-01 15:00:00,83.57,83.6,83.31,83.46,82762.0,70.8837,70.9092,70.6632,70.7904,82762.0
2019-10-01 15:30:00,83.45,83.5,83.1,83.3,331034.0,70.782,70.8244,70.4851,70.6547,331034.0
2019-10-02 09:30:00,83.32,83.92,82.55,82.62,129674.0,70.6717,71.1806,70.0186,70.078,129674.0
2019-10-02 10:00:00,82.6,82.6,82.06,82.15,172894.0,70.061,70.061,69.603,69.6793,172894.0
2019-10-02 10:30:00,82.13,82.52,81.82,82.47,209867.0,69.6623,69.9931,69.3994,69.9507,209867.0
2019-10-02 11:00:00,82.46,82.92,82.35,82.69,112225.0,69.9422,70.3324,69.8489,70.1373,112225.0
2019-10-02 11:30:00,82.7,82.7,82.3,82.66,67996.0,70.1458,70.1458,69.8065,70.1119,67996.0
2019-10-02 12:00:00,82.67,82.72,82.34,82.36,63635.0,70.1204,70.1628,69.8405,69.8574,63635.0
2019-10-02 12:30:00,82.42,82.43,82.02,82.05,40727.0,69.9083,69.9168,69.569,69.5945,40727.0
2019-10-02 13:00:00,82.05,82.33,82.05,82.28,173337.0,69.5945,69.832,69.5945,69.7896,173337.0
2019-10-02 13:30:00,82.29,82.32,82.11,82.28,88016.0,69.798,69.8235,69.6454,69.7896,88016.0
2019-10-02 14:00:00,82.28,82.38,82.1,82.24,177611.0,69.7896,69.8744,69.6369,69.7556,177611.0
2019-10-02 14:30:00,82.24,82.6,82.18,82.58,58567.0,69.7556,70.061,69.7047,70.044,58567.0
2019-10-02 15:00:00,82.59,82.7,82.38,82.45,77256.0,70.0525,70.1458,69.8744,69.9338,77256.0
2019-10-02 15:30:00,82.44,82.57,82.17,82.39,251540.0,69.9253,70.0355,69.6963,69.8829,251540.0
2019-10-03 09:30:00,82.68,82.86,82.14,82.38,123826.0,70.1288,70.2815,69.6708,69.8744,123826.0
2019-10-03 10:00:00,82.36,82.56,81.73,82.52,71717.0,69.8574,70.0271,69.3231,69.9931,71717.0
2019-10-03 10:30:00,82.51,82.52,82.04,82.16,39162.0,69.9847,69.9931,69.586,69.6878,39162.0
2019-10-03 11:00:00,82.13,82.68,82.1,82.41,50882.0,69.6623,70.1288,69.6369,69.8998,50882.0
2019-10-03 11:30:00,82.38,82.5,82.03,82.04,49215.0,69.8744,69.9762,69.5775,69.586,49215.0
2019-10-03 12:00:00,82.06,82.33,81.92,82.1,99505.0,69.603,69.832,69.4842,69.6369,99505.0
2019-10-03 12:30:00,82.12,82.59,82.12,82.56,50963.0,69.6539,70.0525,69.6539,70.0271,50963.0
2019-10-03 13:00:00,82.55,82.55,82.26,82.28,129716.0,70.0186,70.0186,69.7726,69.7896,129716.0
2019-10-03 13:30:00,82.26,82.34,82.17,82.33,67961.0,69.7726,69.8405,69.6963,69.832,67961.0
2019-10-03 14:00:00,82.33,82.57,82.3,82.57,68991.0,69.832,70.0355,69.8065,70.0355,68991.0
2019-10-03 14:30:00,82.55,82.58,82.35,82.36,40516.0,70.0186,70.044,69.8489,69.8574,40516.0
2019-10-03 15:00:00,82.41,82.49,82.29,82.29,75842.0,69.8998,69.9677,69.798,69.798,75842.0
2019-10-03 15:30:00,82.3,82.41,81.85,82.12,253482.0,69.8065,69.8998,69.4248,69.6539,253482.0
2019-10-04 09:30:00,82.15,82.96,82.0,82.09,89583.0,69.6793,70.3663,69.5521,69.6284,89583.0
2019-10-04 10:00:00,82.08,82.25,81.86,81.9,129396.0,69.6199,69.7641,69.4333,69.4673,129396.0
2019-10-04 10:30:00,81.9,81.92,81.22,81.28,92994.0,69.4673,69.4842,68.8905,68.9414,92994.0
2019-10-04 11:00:00,81.29,81.44,80.96,81.22,153005.0,68.9499,69.0771,68.6699,68.8905,153005.0
2019-10-04 11:30:00,81.23,81.41,80.95,80.95,344289.0,68.899,69.0516,68.6615,68.6615,344289.0
2019-10-04 12:00:00,80.94,81.39,80.85,81.34,268409.0,68.653,69.0347,68.5766,68.9923,268409.0
2019-10-04 12:30:00,81.34,81.79,81.34,81.66,248204.0,68.9923,69.3739,68.9923,69.2637,248204.0
2019-10-04 13:00:00,81.64,81.78,80.96,81.08,130856.0,69.2467,69.3655,68.6699,68.7717,130856.0
2019-10-04 13:30:00,81.09,81.4,80.98,81.12,157233.0,68.7802,69.0432,68.6869,68.8057,157233.0
2019-10-04 14:00:00,81.13,81.73,81.11,81.72,155329.0,68.8141,69.3231,68.7972,69.3146,155329.0
2019-10-04 14:30:00,81.7,81.88,81.65,81.68,97358.0,69.2976,69.4503,69.2552,69.2806,97358.0
2019-10-04 15:00:00,81.71,81.76,81.49,81.5,168351.0,69.3061,69.3485,69.1195,69.128,168351.0
2019-10-04 15:30:00,81.52,82.28,81.49,82.26,478705.0,69.1449,69.7896,69.1195,69.7726,478705.0
2019-10-07 09:30:00,82.16,82.31,81.31,81.63,93220.0,69.6878,69.815,68.9668,69.2382,93220.0
2019-10-07 10:00:00,81.64,82.21,81.61,82.06,78177.0,69.2467,69.7302,69.2213,69.603,78177.0
2019-10-07 10:30:00,82.1,82.1,81.83,81.94,37500.0,69.6369,69.6369,69.4079,69.5012,37500.0
2019-10-07 11:00:00,81.97,81.99,81.84,81.89,46303.0,69.5266,69.5436,69.4164,69.4588,46303.0
2019-10-07 11:30:00,81.91,82.01,81.61,81.67,89436.0,69.4757,69.5606,69.2213,69.2722,89436.0
2019-10-07 12:00:00,81.69,81.92,81.59,81.7,131568.0,69.2891,69.4842,69.2043,69.2976,131568.0
2019-10-07 12:30:00,81.7,81.97,81.65,81.91,144641.0,69.2976,69.5266,69.2552,69.4757,144641.0
2019-10-07 13:00:00,81.91,82.0,81.84,81.93,68073.0,69.4757,69.5521,69.4164,69.4927,68073.0
2019-10-07 13:30:00,81.92,82.16,81.89,82.0,240701.0,69.4842,69.6878,69.4588,69.5521,240701.0
2019-10-07 14:00:00,82.0,82.03,81.47,81.54,149135.0,69.5521,69.5775,69.1025,69.1619,149135.0
2019-10-07 14:30:00,81.54,81.54,81.18,81.39,95989.0,69.1619,69.1619,68.8566,69.0347,95989.0
2019-10-07 15:00:00,81.39,81.56,81.27,81.49,85884.0,69.0347,69.1789,68.9329,69.1195,85884.0
2019-10-07 15:30:00,81.49,81.49,81.16,81.17,383482.0,69.1195,69.1195,68.8396,68.8481,383482.0
2019-10-08 09:30:00,81.0,81.2,79.39,79.43,334573.0,68.7039,68.8735,67.3383,67.3722,334573.0
2019-10-08 10:00:00,79.49,80.4,79.48,80.33,175060.0,67.4231,68.195,67.4146,68.1356,175060.0
2019-10-08 10:30:00,80.31,80.39,79.9,80.12,89365.0,68.1186,68.1865,67.7709,67.9575,89365.0
2019-10-08 11:00:00,80.12,80.16,79.74,79.74,81048.0,67.9575,67.9914,67.6351,67.6351,81048.0
2019-10-08 11:30:00,79.75,79.82,79.54,79.78,100356.0,67.6436,67.703,67.4655,67.6691,100356.0
2019-10-08 12:00:00,79.78,80.08,79.67,80.07,54985.0,67.6691,67.9235,67.5758,67.9151,54985.0
2019-10-08 12:30:00,80.07,80.14,79.94,79.95,66307.0,67.9151,67.9744,67.8048,67.8133,66307.0
2019-10-08 13:00:00,79.96,80.29,79.92,80.24,46703.0,67.8218,68.1017,67.7878,68.0592,46703.0
2019-10-08 13:30:00,80.25,80.44,80.14,80.16,53254.0,68.0677,68.2289,67.9744,67.9914,53254.0
2019-10-08 14:00:00,80.17,80.22,80.04,80.09,83036.0,67.9999,68.0423,67.8896,67.932,83036.0
2019-10-08 14:30:00,80.09,80.46,80.01,80.32,102687.0,67.932,68.2458,67.8642,68.1271,102687.0
2019-10-08 15:00:00,80.32,80.63,80.26,80.49,108252.0,68.1271,68.39,68.0762,68.2713,108252.0
2019-10-08 15:30:00,80.46,80.63,80.15,80.43,342779.0,68.2458,68.39,67.9829,68.2204,342779.0
2019-10-09 09:30:00,80.99,82.7,80.99,82.6,241664.0,68.6954,70.1458,68.6954,70.061,241664.0
2019-10-09 10:00:00,82.6,83.09,82.18,82.29,202733.0,70.061,70.4766,69.7047,69.798,202733.0
2019-10-09 10:30:00,82.31,82.37,81.99,82.04,118362.0,69.815,69.8659,69.5436,69.586,118362.0
2019-10-09 11:00:00,82.05,82.05,81.64,81.65,120844.0,69.5945,69.5945,69.2467,69.2552,120844.0
2019-10-09 11:30:00,81.65,81.91,81.61,81.84,56032.0,69.2552,69.4757,69.2213,69.4164,56032.0
2019-10-09 12:00:00,81.87,81.96,81.75,81.82,44790.0,69.4418,69.5181,69.34,69.3994,44790.0
2019-10-09 12:30:00,81.83,81.99,81.83,81.94,42171.0,69.4079,69.5436,69.4079,69.5012,42171.0
2019-10-09 13:00:00,81.93,82.08,81.86,81.91,54473.0,69.4927,69.6199,69.4333,69.4757,54473.0
2019-10-09 13:30:00,81.91,81.93,81.75,81.83,57031.0,69.4757,69.4927,69.34,69.4079,57031.0
2019-10-09 14:00:00,81.82,81.88,81.69,81.78,46353.0,69.3994,69.4503,69.2891,69.3655,46353.0
2019-10-09 14:30:00,81.8,81.92,81.77,81.92,76565.0,69.3824,69.4842,69.357,69.4842,76565.0
2019-10-09 15:00:00,81.92,81.99,81.87,81.99,70512.0,69.4842,69.5436,69.4418,69.5436,70512.0
2019-10-09 15:30:00,81.98,82.09,81.68,81.74,245897.0,69.5351,69.6284,69.2806,69.3315,245897.0
2019-10-10 09:30:00,81.9,82.38,81.45,82.31,147969.0,69.4673,69.8744,69.0856,69.815,147969.0
2019-10-10 10:00:00,82.3,82.66,82.2,82.51,114235.0,69.8065,70.1119,69.7217,69.9847,114235.0
2019-10-10 10:30:00,82.51,82.72,82.5,82.72,32736.0,69.9847,70.1628,69.9762,70.1628,32736.0
2019-10-10 11:00:00,82.75,82.77,82.54,82.74,54605.0,70.1882,70.2052,70.0101,70.1797,54605.0
2019-10-10 11:30:00,82.75,82.89,82.66,82.87,71520.0,70.1882,70.307,70.1119,70.29,71520.0
2019-10-10 12:00:00,82.89,83.08,82.87,82.99,75507.0,70.307,70.4681,70.29,70.3918,75507.0
2019-10-10 12:30:00,82.97,82.97,82.74,82.87,43729.0,70.3748,70.3748,70.1797,70.29,43729.0
2019-10-10 13:00:00,82.86,83.17,82.85,82.94,83961.0,70.2815,70.5445,70.273,70.3494,83961.0
2019-10-10 13:30:00,82.94,82.94,82.69,82.79,46237.0,70.3494,70.3494,70.1373,70.2221,46237.0
2019-10-10 14:00:00,82.8,82.8,82.33,82.39,34451.0,70.2306,70.2306,69.832,69.8829,34451.0
2019-10-10 14:30:00,82.37,82.54,82.25,82.33,25759.0,69.8659,70.0101,69.7641,69.832,25759.0
2019-10-10 15:00:00,82.35,82.4,82.25,82.37,31639.0,69.8489,69.8913,69.7641,69.8659,31639.0
2019-10-10 15:30:00,82.37,82.41,82.0,82.13,233309.0,69.8659,69.8998,69.5521,69.6623,233309.0
2019-10-11 09:30:00,82.13,83.36,82.01,82.81,167739.0,69.6623,70.7056,69.5606,70.2391,167739.0
2019-10-11 10:00:00,82.86,83.31,82.85,83.17,286646.0,70.2815,70.6632,70.273,70.5445,286646.0
2019-10-11 10:30:00,83.18,83.28,82.92,83.25,74518.0,70.5529,70.6378,70.3324,70.6123,74518.0
2019-10-11 11:00:00,83.27,83.42,83.06,83.18,65974.0,70.6293,70.7565,70.4512,70.5529,65974.0
2019-10-11 11:30:00,83.2,83.34,82.98,82.99,29859.0,70.5699,70.6887,70.3833,70.3918,29859.0
2019-10-11 12:00:00,83.0,83.05,82.88,83.02,51183.0,70.4003,70.4427,70.2985,70.4172,51183.0
2019-10-11 12:30:00,83.01,83.36,82.87,83.36,50780.0,70.4087,70.7056,70.29,70.7056,50780.0
2019-10-11 13:00:00,83.36,83.47,83.16,83.34,57060.0,70.7056,70.7989,70.536,70.6887,57060.0
2019-10-11 13:30:00,83.34,83.82,83.29,83.67,53489.0,70.6887,71.0958,70.6462,70.9686,53489.0
2019-10-11 14:00:00,83.68,84.02,83.58,83.97,261827.0,70.977,71.2654,70.8922,71.223,261827.0
2019-10-11 14:30:00,83.97,84.09,83.65,83.76,131573.0,71.223,71.3248,70.9516,71.0449,131573.0
2019-10-11 15:00:00,83.77,84.0,83.71,83.91,92247.0,71.0534,71.2485,71.0025,71.1721,92247.0
2019-10-11 15:30:00,83.91,84.25,83.56,83.59,425879.0,71.1721,71.4605,70.8753,70.9007,425879.0
2019-10-14 09:30:00,83.76,84.0,83.41,83.95,94275.0,71.0449,71.2485,70.748,71.2061,94275.0
2019-10-14 10:00:00,83.95,84.17,83.81,84.04,48358.0,71.2061,71.3927,71.0873,71.2824,48358.0
2019-10-14 10:30:00,84.06,84.28,84.0,84.25,32713.0,71.2994,71.486,71.2485,71.4605,32713.0
2019-10-14 11:00:00,84.25,84.26,83.98,84.03,73033.0,71.4605,71.469,71.2315,71.2739,73033.0
2019-10-14 11:30:00,84.03,84.16,84.0,84.14,54937.0,71.2739,71.3842,71.2485,71.3672,54937.0
2019-10-14 12:00:00,84.12,84.25,83.99,83.99,105660.0,71.3502,71.4605,71.24,71.24,105660.0
2019-10-14 12:30:00,83.99,84.2,83.98,84.15,40546.0,71.24,71.4181,71.2315,71.3757,40546.0
2019-10-14 13:00:00,84.14,84.28,84.1,84.16,55446.0,71.3672,71.486,71.3333,71.3842,55446.0
2019-10-14 13:30:00,84.16,84.26,84.11,84.26,42926.0,71.3842,71.469,71.3418,71.469,42926.0
2019-10-14 14:00:00,84.27,84.44,84.27,84.36,40353.0,71.4775,71.6217,71.4775,71.5538,40353.0
2019-10-14 14:30:00,84.36,84.37,84.16,84.22,44842.0,71.5538,71.5623,71.3842,71.4351,44842.0
2019-10-14 15:00:00,84.21,84.24,84.1,84.16,65172.0,71.4266,71.452,71.3333,71.3842,65172.0
2019-10-14 15:30:00,84.15,84.27,84.05,84.06,213266.0,71.3757,71.4775,71.2909,71.2994,213266.0
2019-10-15 09:30:00,84.02,85.04,84.02,84.59,131111.0,71.2654,72.1306,71.2654,71.7489,131111.0
2019-10-15 10:00:00,84.59,84.63,84.15,84.26,57825.0,71.7489,71.7828,71.3757,71.469,57825.0
2019-10-15 10:30:00,84.28,84.38,83.91,83.93,200545.0,71.486,71.5708,71.1721,71.1891,200545.0
2019-10-15 11:00:00,83.91,84.14,83.86,84.08,87565.0,71.1721,71.3672,71.1297,71.3163,87565.0
2019-10-15 11:30:00,84.05,84.31,84.03,84.17,50257.0,71.2909,71.5114,71.2739,71.3927,50257.0
2019-10-15 12:00:00,84.14,84.15,83.93,83.97,91203.0,71.3672,71.3757,71.1891,71.223,91203.0
2019-10-15 12:30:00,83.96,84.0,83.71,83.87,39912.0,71.2145,71.2485,71.0025,71.1382,39912.0
2019-10-15 13:00:00,83.89,83.91,83.66,83.77,46539.0,71.1552,71.1721,70.9601,71.0534,46539.0
2019-10-15 13:30:00,83.77,84.04,83.77,84.01,38035.0,71.0534,71.2824,71.0534,71.2569,38035.0
2019-10-15 14:00:00,84.0,84.13,83.97,84.08,122099.0,71.2485,71.3587,71.223,71.3163,122099.0
2019-10-15 14:30:00,84.08,84.16,83.87,83.89,56763.0,71.3163,71.3842,71.1382,71.1552,56763.0
2019-10-15 15:00:00,83.89,84.05,83.81,84.05,109489.0,71.1552,71.2909,71.0873,71.2909,109489.0
2019-10-15 15:30:00,84.06,84.15,83.72,83.74,288093.0,71.2994,71.3757,71.011,71.0279,288093.0
2019-10-16 09:30:00,83.83,83.89,82.6,83.27,118186.0,71.1043,71.1552,70.061,70.6293,118186.0
2019-10-16 10:00:00,83.25,83.26,82.66,82.7,138874.0,70.6123,70.6208,70.1119,70.1458,138874.0
2019-10-16 10:30:00,82.7,82.71,82.4,82.58,125108.0,70.1458,70.1543,69.8913,70.044,125108.0
2019-10-16 11:00:00,82.58,82.91,82.29,82.33,137059.0,70.044,70.3239,69.798,69.832,137059.0
2019-10-16 11:30:00,82.34,82.36,82.09,82.15,55780.0,69.8405,69.8574,69.6284,69.6793,55780.0
2019-10-16 12:00:00,82.15,82.62,82.13,82.22,257157.0,69.6793,70.078,69.6623,69.7387,257157.0
2019-10-16 12:30:00,82.21,82.21,81.93,81.95,43394.0,69.7302,69.7302,69.4927,69.5097,43394.0
2019-10-16 13:00:00,81.95,82.06,81.87,81.98,32560.0,69.5097,69.603,69.4418,69.5351,32560.0
2019-10-16 13:30:00,81.97,82.14,81.92,81.96,84008.0,69.5266,69.6708,69.4842,69.5181,84008.0
2019-10-16 14:00:00,81.98,82.08,81.82,81.96,177422.0,69.5351,69.6199,69.3994,69.5181,177422.0
2019-10-16 14:30:00,81.94,82.37,81.94,82.21,49573.0,69.5012,69.8659,69.5012,69.7302,49573.0
2019-10-16 15:00:00,82.22,82.31,81.92,81.93,264547.0,69.7387,69.815,69.4842,69.4927,264547.0
2019-10-16 15:30:00,81.93,82.01,81.83,81.83,298095.0,69.4927,69.5606,69.4079,69.4079,298095.0
2019-10-17 09:30:00,81.78,81.88,79.36,80.39,515204.0,69.3655,69.4503,67.3128,68.1865,515204.0
2019-10-17 10:00:00,80.29,81.17,80.13,80.83,243669.0,68.1017,68.8481,67.9659,68.5597,243669.0
2019-10-17 10:30:00,80.84,81.08,80.64,81.01,289147.0,68.5682,68.7717,68.3985,68.7124,289147.0
2019-10-17 11:00:00,81.0,81.18,80.82,81.16,406076.0,68.7039,68.8566,68.5512,68.8396,406076.0
2019-10-17 11:30:00,81.17,81.37,81.09,81.25,76662.0,68.8481,69.0177,68.7802,68.9159,76662.0
2019-10-17 12:00:00,81.23,81.35,80.99,81.28,55024.0,68.899,69.0007,68.6954,68.9414,55024.0
2019-10-17 12:30:00,81.29,81.31,80.94,81.09,132918.0,68.9499,68.9668,68.653,68.7802,132918.0
2019-10-17 13:00:00,81.11,81.45,81.05,81.39,237924.0,68.7972,69.0856,68.7463,69.0347,237924.0
2019-10-17 13:30:00,81.41,81.71,81.31,81.48,326563.0,69.0516,69.3061,68.9668,69.111,326563.0
2019-10-17 14:00:00,81.49,81.52,81.32,81.38,90809.0,69.1195,69.1449,68.9753,69.0262,90809.0
2019-10-17 14:30:00,81.39,81.52,81.27,81.47,37435.0,69.0347,69.1449,68.9329,69.1025,37435.0
2019-10-17 15:00:00,81.48,81.5,81.4,81.44,49198.0,69.111,69.128,69.0432,69.0771,49198.0
2019-10-17 15:30:00,81.45,81.49,81.33,81.38,141702.0,69.0856,69.1195,68.9838,69.0262,141702.0
2019-10-18 09:30:00,81.59,82.11,81.5,82.06,212609.0,69.2043,69.6454,69.128,69.603,212609.0
2019-10-18 10:00:00,82.06,82.06,81.72,81.91,88347.0,69.603,69.603,69.3146,69.4757,88347.0
2019-10-18 10:30:00,81.92,81.95,81.74,81.92,54627.0,69.4842,69.5097,69.3315,69.4842,54627.0
2019-10-18 11:00:00,81.92,82.61,81.88,82.55,83213.0,69.4842,70.0695,69.4503,70.0186,83213.0
2019-10-18 11:30:00,82.57,82.6,82.24,82.24,73522.0,70.0355,70.061,69.7556,69.7556,73522.0
2019-10-18 12:00:00,82.23,82.31,82.09,82.21,65164.0,69.7472,69.815,69.6284,69.7302,65164.0
2019-10-18 12:30:00,82.2,82.29,82.07,82.24,31667.0,69.7217,69.798,69.6114,69.7556,31667.0
2019-10-18 13:00:00,82.24,82.28,81.92,82.02,66055.0,69.7556,69.7896,69.4842,69.569,66055.0
2019-10-18 13:30:00,82.02,82.14,81.83,82.13,79322.0,69.569,69.6708,69.4079,69.6623,79322.0
2019-10-18 14:00:00,82.14,82.36,82.12,82.24,60514.0,69.6708,69.8574,69.6539,69.7556,60514.0
2019-10-18 14:30:00,82.22,82.24,82.07,82.23,33791.0,69.7387,69.7556,69.6114,69.7472,33791.0
2019-10-18 15:00:00,82.25,82.26,82.12,82.23,84790.0,69.7641,69.7726,69.6539,69.7472,84790.0
2019-10-18 15:30:00,82.23,82.51,82.18,82.4,332622.0,69.7472,69.9847,69.7047,69.8913,332622.0
2019-10-21 09:30:00,81.66,82.05,81.14,81.24,139750.0,69.2637,69.5945,68.8226,68.9074,139750.0
2019-10-21 10:00:00,81.23,81.76,81.21,81.52,111616.0,68.899,69.3485,68.882,69.1449,111616.0
2019-10-21 10:30:00,81.52,81.64,81.39,81.51,158314.0,69.1449,69.2467,69.0347,69.1365,158314.0
2019-10-21 11:00:00,81.52,81.53,80.97,81.14,105651.0,69.1449,69.1534,68.6784,68.8226,105651.0
2019-10-21 11:30:00,81.11,81.11,80.79,81.06,128236.0,68.7972,68.7972,68.5258,68.7548,128236.0
2019-10-21 12:00:00,81.02,81.18,80.93,81.03,82126.0,68.7208,68.8566,68.6445,68.7293,82126.0
2019-10-21 12:30:00,81.02,81.23,81.01,81.13,71956.0,68.7208,68.899,68.7124,68.8141,71956.0
2019-10-21 13:00:00,81.11,81.17,81.04,81.14,37908.0,68.7972,68.8481,68.7378,68.8226,37908.0
2019-10-21 13:30:00,81.12,81.14,81.0,81.1,29804.0,68.8057,68.8226,68.7039,68.7887,29804.0
2019-10-21 14:00:00,81.12,81.38,81.09,81.22,57623.0,68.8057,69.0262,68.7802,68.8905,57623.0
2019-10-21 14:30:00,81.23,81.48,81.22,81.46,62048.0,68.899,69.111,68.8905,69.094,62048.0
2019-10-21 15:00:00,81.45,81.46,81.16,81.19,99290.0,69.0856,69.094,68.8396,68.865,99290.0
2019-10-21 15:30:00,81.2,81.27,80.92,80.97,246633.0,68.8735,68.9329,68.636,68.6784,246633.0
2019-10-22 09:30:00,81.14,81.14,80.06,80.42,105065.0,68.8226,68.8226,67.9066,68.2119,105065.0
2019-10-22 10:00:00,80.4,80.52,79.96,80.07,93720.0,68.195,68.2967,67.8218,67.9151,93720.0
2019-10-22 10:30:00,80.08,80.14,79.64,79.84,216112.0,67.9235,67.9744,67.5503,67.72,216112.0
2019-10-22 11:00:00,79.82,79.82,79.42,79.53,167023.0,67.703,67.703,67.3637,67.457,167023.0
2019-10-22 11:30:00,79.52,79.86,79.39,79.41,294342.0,67.4485,67.7369,67.3383,67.3552,294342.0
2019-10-22 12:00:00,79.41,79.64,79.39,79.5,105141.0,67.3552,67.5503,67.3383,67.4316,105141.0
2019-10-22 12:30:00,79.48,79.55,79.47,79.52,72518.0,67.4146,67.474,67.4061,67.4485,72518.0
2019-10-22 13:00:00,79.53,79.54,79.44,79.49,88482.0,67.457,67.4655,67.3807,67.4231,88482.0
2019-10-22 13:30:00,79.5,79.51,79.4,79.45,81641.0,67.4316,67.4401,67.3468,67.3892,81641.0
2019-10-22 14:00:00,79.46,79.57,79.31,79.33,77976.0,67.3977,67.491,67.2704,67.2874,77976.0
2019-10-22 14:30:00,79.34,79.38,79.07,79.17,128126.0,67.2959,67.3298,67.0669,67.1517,128126.0
2019-10-22 15:00:00,79.19,79.51,79.17,79.5,158216.0,67.1686,67.4401,67.1517,67.4316,158216.0
2019-10-22 15:30:00,79.5,79.53,79.17,79.18,420753.0,67.4316,67.457,67.1517,67.1602,420753.0
2019-10-23 09:30:00,79.08,79.15,77.84,78.53,391155.0,67.0753,67.1347,66.0236,66.6088,391155.0
2019-10-23 10:00:00,78.5,78.55,78.07,78.08,146083.0,66.5834,66.6258,66.2187,66.2271,146083.0
2019-10-23 10:30:00,78.06,78.26,77.89,78.07,89217.0,66.2102,66.3798,66.066,66.2187,89217.0
2019-10-23 11:00:00,78.07,78.47,77.99,78.45,132703.0,66.2187,66.5579,66.1508,66.541,132703.0
2019-10-23 11:30:00,78.46,78.57,78.2,78.24,65758.0,66.5495,66.6428,66.3289,66.3629,65758.0
2019-10-23 12:00:00,78.24,78.34,78.15,78.25,50881.0,66.3629,66.4477,66.2865,66.3713,50881.0
2019-10-23 12:30:00,78.27,78.45,78.26,78.27,64599.0,66.3883,66.541,66.3798,66.3883,64599.0
2019-10-23 13:00:00,78.27,78.35,77.93,77.98,158446.0,66.3883,66.4562,66.0999,66.1423,158446.0
2019-10-23 13:30:00,77.98,78.07,77.88,77.99,92029.0,66.1423,66.2187,66.0575,66.1508,92029.0
2019-10-23 14:00:00,77.98,78.01,77.91,77.93,37077.0,66.1423,66.1678,66.0829,66.0999,37077.0
2019-10-23 14:30:00,77.94,77.96,77.59,77.63,128913.0,66.1084,66.1254,65.8115,65.8455,128913.0
2019-10-23 15:00:00,77.62,77.68,77.48,77.56,115043.0,65.837,65.8879,65.7182,65.7861,115043.0
2019-10-23 15:30:00,77.56,77.8,77.48,77.5,490548.0,65.7861,65.9896,65.7182,65.7352,490548.0
2019-10-24 09:30:00,77.69,77.73,77.03,77.25,249163.0,65.8963,65.9303,65.3365,65.5231,249163.0
2019-10-24 10:00:00,77.28,77.56,77.21,77.36,252340.0,65.5486,65.7861,65.4892,65.6164,252340.0
2019-10-24 10:30:00,77.39,77.48,77.27,77.44,225994.0,65.6419,65.7182,65.5401,65.6843,225994.0
2019-10-24 11:00:00,77.45,77.95,77.42,77.8,186183.0,65.6928,66.1169,65.6673,65.9896,186183.0
2019-10-24 11:30:00,77.81,77.87,77.6,77.72,96952.0,65.9981,66.049,65.82,65.9218,96952.0
2019-10-24 12:00:00,77.72,77.9,77.65,77.68,132369.0,65.9218,66.0745,65.8624,65.8879,132369.0
2019-10-24 12:30:00,77.69,77.77,77.56,77.58,94866.0,65.8963,65.9642,65.7861,65.803,94866.0
2019-10-24 13:00:00,77.57,77.6,77.44,77.59,47477.0,65.7946,65.82,65.6843,65.8115,47477.0
2019-10-24 13:30:00,77.59,77.6,77.37,77.48,41992.0,65.8115,65.82,65.6249,65.7182,41992.0
2019-10-24 14:00:00,77.48,77.57,77.42,77.51,71583.0,65.7182,65.7946,65.6673,65.7437,71583.0
2019-10-24 14:30:00,77.5,77.81,77.47,77.76,150614.0,65.7352,65.9981,65.7097,65.9557,150614.0
2019-10-24 15:00:00,77.76,77.79,77.57,77.66,178922.0,65.9557,65.9812,65.7946,65.8709,178922.0
2019-10-24 15:30:00,77.66,77.85,77.51,77.81,416757.0,65.8709,66.0321,65.7437,65.9981,416757.0
2019-10-25 09:30:00,78.73,78.73,77.98,78.25,177874.0,66.7785,66.7785,66.1423,66.3713,177874.0
2019-10-25 10:00:00,78.25,78.45,78.11,78.24,131043.0,66.3713,66.541,66.2526,66.3629,131043.0
2019-10-25 10:30:00,78.25,78.36,77.84,77.91,153381.0,66.3713,66.4646,66.0236,66.0829,153381.0
2019-10-25 11:00:00,77.95,78.21,77.75,78.18,86130.0,66.1169,66.3374,65.9472,66.312,86130.0
2019-10-25 11:30:00,78.18,78.7,78.16,78.59,111973.0,66.312,66.753,66.295,66.6597,111973.0
2019-10-25 12:00:00,78.59,78.68,78.51,78.55,49326.0,66.6597,66.7361,66.5919,66.6258,49326.0
2019-10-25 12:30:00,78.54,78.6,78.34,78.35,31217.0,66.6173,66.6682,66.4477,66.4562,31217.0
2019-10-25 13:00:00,78.35,78.57,78.26,78.47,55338.0,66.4562,66.6428,66.3798,66.5579,55338.0
2019-10-25 13:30:00,78.45,78.47,78.37,78.37,28119.0,66.541,66.5579,66.4731,66.4731,28119.0
2019-10-25 14:00:00,78.35,78.46,78.25,78.43,36192.0,66.4562,66.5495,66.3713,66.524,36192.0
2019-10-25 14:30:00,78.41,78.5,78.3,78.48,28634.0,66.507,66.5834,66.4137,66.5664,28634.0
2019-10-25 15:00:00,78.48,78.66,78.41,78.61,70542.0,66.5664,66.7191,66.507,66.6767,70542.0
2019-10-25 15:30:00,78.62,78.66,78.47,78.48,224746.0,66.6852,66.7191,66.5579,66.5664,224746.0
2019-10-28 09:30:00,81.43,82.49,80.42,80.91,928361.0,69.0686,69.9677,68.2119,68.6275,928361.0
2019-10-28 10:00:00,80.91,81.59,80.85,81.25,224439.0,68.6275,69.2043,68.5766,68.9159,224439.0
2019-10-28 10:30:00,81.21,81.34,80.87,81.08,153470.0,68.882,68.9923,68.5936,68.7717,153470.0
2019-10-28 11:00:00,81.07,81.18,80.83,81.13,134671.0,68.7632,68.8566,68.5597,68.8141,134671.0
2019-10-28 11:30:00,81.14,81.38,81.07,81.27,123989.0,68.8226,69.0262,68.7632,68.9329,123989.0
2019-10-28 12:00:00,81.27,81.41,81.04,81.09,91648.0,68.9329,69.0516,68.7378,68.7802,91648.0
2019-10-28 12:30:00,81.08,81.66,81.07,81.39,124041.0,68.7717,69.2637,68.7632,69.0347,124041.0
2019-10-28 13:00:00,81.39,81.82,81.37,81.64,149572.0,69.0347,69.3994,69.0177,69.2467,149572.0
2019-10-28 13:30:00,81.64,81.99,81.5,81.92,144778.0,69.2467,69.5436,69.128,69.4842,144778.0
2019-10-28 14:00:00,81.91,81.96,81.69,81.77,154793.0,69.4757,69.5181,69.2891,69.357,154793.0
2019-10-28 14:30:00,81.77,81.85,81.71,81.78,107557.0,69.357,69.4248,69.3061,69.3655,107557.0
2019-10-28 15:00:00,81.78,81.87,81.64,81.86,212397.0,69.3655,69.4418,69.2467,69.4333,212397.0
2019-10-28 15:30:00,81.85,82.08,81.82,82.06,555840.0,69.4248,69.6199,69.3994,69.603,555840.0
2019-10-29 09:30:00,82.0,83.09,81.82,82.78,386075.0,69.5521,70.4766,69.3994,70.2137,386075.0
2019-10-29 10:00:00,82.74,83.0,82.55,82.81,252548.0,70.1797,70.4003,70.0186,70.2391,252548.0
2019-10-29 10:30:00,82.78,82.97,82.58,82.71,111441.0,70.2137,70.3748,70.044,70.1543,111441.0
2019-10-29 11:00:00,82.7,82.82,82.39,82.64,273297.0,70.1458,70.2476,69.8829,70.0949,273297.0
2019-10-29 11:30:00,82.66,82.86,82.57,82.63,139923.0,70.1119,70.2815,70.0355,70.0864,139923.0
2019-10-29 12:00:00,82.62,82.69,81.98,82.28,153132.0,70.078,70.1373,69.5351,69.7896,153132.0
2019-10-29 12:30:00,82.32,82.59,82.22,82.59,93598.0,69.8235,70.0525,69.7387,70.0525,93598.0
2019-10-29 13:00:00,82.6,82.99,82.56,82.84,83423.0,70.061,70.3918,70.0271,70.2646,83423.0
2019-10-29 13:30:00,82.84,82.98,82.8,82.93,57024.0,70.2646,70.3833,70.2306,70.3409,57024.0
2019-10-29 14:00:00,82.92,82.92,82.64,82.75,81866.0,70.3324,70.3324,70.0949,70.1882,81866.0
2019-10-29 14:30:00,82.75,82.92,82.65,82.73,73208.0,70.1882,70.3324,70.1034,70.1713,73208.0
2019-10-29 15:00:00,82.73,82.73,82.39,82.42,75777.0,70.1713,70.1713,69.8829,69.9083,75777.0
2019-10-29 15:30:00,82.43,82.44,82.24,82.27,235484.0,69.9168,69.9253,69.7556,69.7811,235484.0
2019-10-30 09:30:00,82.19,82.46,81.58,81.75,62326.0,69.7132,69.9422,69.1958,69.34,62326.0
2019-10-30 10:00:00,81.7,81.7,81.28,81.5,120626.0,69.2976,69.2976,68.9414,69.128,120626.0
2019-10-30 10:30:00,81.53,82.02,81.52,81.89,175601.0,69.1534,69.569,69.1449,69.4588,175601.0
2019-10-30 11:00:00,81.89,82.03,81.79,81.96,65079.0,69.4588,69.5775,69.3739,69.5181,65079.0
2019-10-30 11:30:00,81.97,82.02,81.88,81.99,33858.0,69.5266,69.569,69.4503,69.5436,33858.0
2019-10-30 12:00:00,81.98,82.17,81.96,82.05,146925.0,69.5351,69.6963,69.5181,69.5945,146925.0
2019-10-30 12:30:00,82.05,82.08,81.73,81.73,29324.0,69.5945,69.6199,69.3231,69.3231,29324.0
2019-10-30 13:00:00,81.69,81.74,81.59,81.69,24624.0,69.2891,69.3315,69.2043,69.2891,24624.0
2019-10-30 13:30:00,81.69,81.79,81.64,81.71,25270.0,69.2891,69.3739,69.2467,69.3061,25270.0
2019-10-30 14:00:00,81.66,81.87,81.51,81.67,26709.0,69.2637,69.4418,69.1365,69.2722,26709.0
2019-10-30 14:30:00,81.69,81.8,81.6,81.72,80758.0,69.2891,69.3824,69.2128,69.3146,80758.0
2019-10-30 15:00:00,81.72,82.0,81.7,81.89,53609.0,69.3146,69.5521,69.2976,69.4588,53609.0
2019-10-30 15:30:00,81.89,81.97,81.72,81.8,194107.0,69.4588,69.5266,69.3146,69.3824,194107.0
2019-10-31 09:30:00,82.2,82.59,81.66,82.16,113522.0,69.7217,70.0525,69.2637,69.6878,113522.0
2019-10-31 10:00:00,82.19,82.32,81.82,81.95,124638.0,69.7132,69.8235,69.3994,69.5097,124638.0
2019-10-31 10:30:00,82.0,82.0,81.64,81.91,77201.0,69.5521,69.5521,69.2467,69.4757,77201.0
2019-10-31 11:00:00,81.91,82.56,81.72,82.53,90486.0,69.4757,70.0271,69.3146,70.0016,90486.0
2019-10-31 11:30:00,82.53,82.64,82.34,82.62,74327.0,70.0016,70.0949,69.8405,70.078,74327.0
2019-10-31 12:00:00,82.61,82.64,82.47,82.56,49924.0,70.0695,70.0949,69.9507,70.0271,49924.0
2019-10-31 12:30:00,82.57,82.57,82.18,82.3,33458.0,70.0355,70.0355,69.7047,69.8065,33458.0
2019-10-31 13:00:00,82.3,82.5,82.24,82.3,39871.0,69.8065,69.9762,69.7556,69.8065,39871.0
2019-10-31 13:30:00,82.29,82.36,82.2,82.28,30243.0,69.798,69.8574,69.7217,69.7896,30243.0
2019-10-31 14:00:00,82.27,82.34,82.15,82.3,39497.0,69.7811,69.8405,69.6793,69.8065,39497.0
2019-10-31 14:30:00,82.3,82.34,82.12,82.25,35884.0,69.8065,69.8405,69.6539,69.7641,35884.0
2019-10-31 15:00:00,82.25,82.63,82.24,82.5,92147.0,69.7641,70.0864,69.7556,69.9762,92147.0
2019-10-31 15:30:00,82.51,82.86,82.47,82.79,257411.0,69.9847,70.2815,69.9507,70.2221,257411.0
2019-11-01 09:30:00,83.11,83.42,82.69,82.93,99554.0,70.4936,70.7565,70.1373,70.3409,99554.0
2019-11-01 10:00:00,82.95,83.57,82.91,83.43,112224.0,70.3579,70.8837,70.3239,70.765,112224.0
2019-11-01 10:30:00,83.48,83.73,83.28,83.73,61144.0,70.8074,71.0194,70.6378,71.0194,61144.0
2019-11-01 11:00:00,83.73,83.74,83.38,83.46,46023.0,71.0194,71.0279,70.7226,70.7904,46023.0
2019-11-01 11:30:00,83.47,83.61,83.3,83.46,68521.0,70.7989,70.9177,70.6547,70.7904,68521.0
2019-11-01 12:00:00,83.46,83.91,83.39,83.84,182271.0,70.7904,71.1721,70.7311,71.1128,182271.0
2019-11-01 12:30:00,83.84,84.06,83.8,83.84,79848.0,71.1128,71.2994,71.0788,71.1128,79848.0
2019-11-01 13:00:00,83.83,83.91,83.73,83.77,67109.0,71.1043,71.1721,71.0194,71.0534,67109.0
2019-11-01 13:30:00,83.77,84.04,83.76,83.99,53969.0,71.0534,71.2824,71.0449,71.24,53969.0
2019-11-01 14:00:00,83.99,84.17,83.91,83.98,61063.0,71.24,71.3927,71.1721,71.2315,61063.0
2019-11-01 14:30:00,83.98,84.01,83.8,83.89,50138.0,71.2315,71.2569,71.0788,71.1552,50138.0
2019-11-01 15:00:00,83.91,84.03,83.85,83.92,69947.0,71.1721,71.2739,71.1212,71.1806,69947.0
2019-11-01 15:30:00,83.94,84.0,83.7,83.7,191272.0,71.1976,71.2485,70.994,70.994,191272.0
2019-11-04 09:30:00,83.67,83.93,82.02,82.03,228292.0,70.9686,71.1891,69.569,69.5775,228292.0
2019-11-04 10:00:00,82.08,82.5,81.99,82.44,162523.0,69.6199,69.9762,69.5436,69.9253,162523.0
2019-11-04 10:30:00,82.42,82.43,82.24,82.29,86866.0,69.9083,69.9168,69.7556,69.798,86866.0
2019-11-04 11:00:00,82.3,82.74,82.29,82.65,118637.0,69.8065,70.1797,69.798,70.1034,118637.0
2019-11-04 11:30:00,82.66,82.74,82.44,82.52,85368.0,70.1119,70.1797,69.9253,69.9931,85368.0
2019-11-04 12:00:00,82.51,82.64,82.47,82.48,53381.0,69.9847,70.0949,69.9507,69.9592,53381.0
2019-11-04 12:30:00,82.47,82.49,82.17,82.27,55083.0,69.9507,69.9677,69.6963,69.7811,55083.0
2019-11-04 13:00:00,82.25,82.48,82.24,82.42,81893.0,69.7641,69.9592,69.7556,69.9083,81893.0
2019-11-04 13:30:00,82.42,82.45,82.3,82.39,83898.0,69.9083,69.9338,69.8065,69.8829,83898.0
2019-11-04 14:00:00,82.38,82.4,81.96,81.97,111683.0,69.8744,69.8913,69.5181,69.5266,111683.0
2019-11-04 14:30:00,81.95,82.04,81.82,81.91,92473.0,69.5097,69.586,69.3994,69.4757,92473.0
2019-11-04 15:00:00,81.9,81.98,81.64,81.66,114298.0,69.4673,69.5351,69.2467,69.2637,114298.0
2019-11-04 15:30:00,81.65,82.07,81.59,82.04,339260.0,69.2552,69.6114,69.2043,69.586,339260.0
2019-11-05 09:30:00,82.25,82.49,82.07,82.26,88242.0,69.7641,69.9677,69.6114,69.7726,88242.0
2019-11-05 10:00:00,82.16,82.26,81.96,82.05,77949.0,69.6878,69.7726,69.5181,69.5945,77949.0
2019-11-05 10:30:00,82.05,82.36,81.69,82.25,93905.0,69.5945,69.8574,69.2891,69.7641,93905.0
2019-11-05 11:00:00,82.26,82.32,81.98,82.18,128789.0,69.7726,69.8235,69.5351,69.7047,128789.0
2019-11-05 11:30:00,82.19,82.47,82.17,82.38,145271.0,69.7132,69.9507,69.6963,69.8744,145271.0
2019-11-05 12:00:00,82.39,82.42,82.19,82.23,108152.0,69.8829,69.9083,69.7132,69.7472,108152.0
2019-11-05 12:30:00,82.22,82.47,82.21,82.43,57051.0,69.7387,69.9507,69.7302,69.9168,57051.0
2019-11-05 13:00:00,82.43,82.7,82.31,82.66,81214.0,69.9168,70.1458,69.815,70.1119,81214.0
2019-11-05 13:30:00,82.67,82.69,82.5,82.51,51645.0,70.1204,70.1373,69.9762,69.9847,51645.0
2019-11-05 14:00:00,82.51,82.51,82.04,82.07,43458.0,69.9847,69.9847,69.586,69.6114,43458.0
2019-11-05 14:30:00,82.05,82.08,81.79,81.94,53626.0,69.5945,69.6199,69.3739,69.5012,53626.0
2019-11-05 15:00:00,81.94,82.06,81.89,81.91,72166.0,69.5012,69.603,69.4588,69.4757,72166.0
2019-11-05 15:30:00,81.9,82.01,81.77,81.93,344832.0,69.4673,69.5606,69.357,69.4927,344832.0
2019-11-06 09:30:00,82.49,82.94,82.33,82.35,80836.0,69.9677,70.3494,69.832,69.8489,80836.0
2019-11-06 10:00:00,82.37,83.27,82.35,83.24,50069.0,69.8659,70.6293,69.8489,70.6038,50069.0
2019-11-06 10:30:00,83.25,83.75,83.15,83.7,75683.0,70.6123,71.0364,70.5275,70.994,75683.0
2019-11-06 11:00:00,83.69,83.83,83.56,83.6,53428.0,70.9855,71.1043,70.8753,70.9092,53428.0
2019-11-06 11:30:00,83.62,83.65,83.22,83.24,66465.0,70.9261,70.9516,70.5869,70.6038,66465.0
2019-11-06 12:00:00,83.24,83.31,82.87,82.88,56605.0,70.6038,70.6632,70.29,70.2985,56605.0
2019-11-06 12:30:00,82.88,83.16,82.72,83.06,116130.0,70.2985,70.536,70.1628,70.4512,116130.0
2019-11-06 13:00:00,83.04,83.5,83.02,83.42,65400.0,70.4342,70.8244,70.4172,70.7565,65400.0
2019-11-06 13:30:00,83.42,83.64,83.4,83.63,43235.0,70.7565,70.9431,70.7395,70.9346,43235.0
2019-11-06 14:00:00,83.6,83.8,83.52,83.59,44821.0,70.9092,71.0788,70.8413,70.9007,44821.0
2019-11-06 14:30:00,83.59,83.63,83.42,83.43,31863.0,70.9007,70.9346,70.7565,70.765,31863.0
2019-11-06 15:00:00,83.41,83.5,83.36,83.5,43089.0,70.748,70.8244,70.7056,70.8244,43089.0
2019-11-06 15:30:00,83.49,83.53,83.32,83.47,186718.0,70.8159,70.8498,70.6717,70.7989,186718.0
2019-11-07 09:30:00,83.47,84.84,83.28,83.72,216992.0,70.7989,71.9609,70.6378,71.011,216992.0
2019-11-07 10:00:00,83.71,83.85,83.38,83.75,128023.0,71.0025,71.1212,70.7226,71.0364,128023.0
2019-11-07 10:30:00,83.76,83.98,83.6,83.97,85329.0,71.0449,71.2315,70.9092,71.223,85329.0
2019-11-07 11:00:00,83.98,83.99,83.65,83.77,68346.0,71.2315,71.24,70.9516,71.0534,68346.0
2019-11-07 11:30:00,83.79,84.02,83.79,84.02,56969.0,71.0703,71.2654,71.0703,71.2654,56969.0
2019-11-07 12:00:00,84.03,84.03,83.71,83.98,71322.0,71.2739,71.2739,71.0025,71.2315,71322.0
2019-11-07 12:30:00,83.96,83.97,83.5,83.5,49030.0,71.2145,71.223,70.8244,70.8244,49030.0
2019-11-07 13:00:00,83.49,83.61,83.35,83.45,64785.0,70.8159,70.9177,70.6971,70.782,64785.0
2019-11-07 13:30:00,83.45,83.49,83.31,83.31,75228.0,70.782,70.8159,70.6632,70.6632,75228.0
2019-11-07 14:00:00,83.31,83.33,82.85,83.02,103887.0,70.6632,70.6802,70.273,70.4172,103887.0
2019-11-07 14:30:00,83.02,83.12,82.81,82.89,91837.0,70.4172,70.5021,70.2391,70.307,91837.0
2019-11-07 15:00:00,82.93,82.99,82.87,82.92,51554.0,70.3409,70.3918,70.29,70.3324,51554.0
2019-11-07 15:30:00,82.92,83.3,82.91,83.25,194762.0,70.3324,70.6547,70.3239,70.6123,194762.0
2019-11-08 09:30:00,83.29,83.38,82.87,83.17,96844.0,70.6462,70.7226,70.29,70.5445,96844.0
2019-11-08 10:00:00,83.14,83.29,82.45,82.72,264706.0,70.519,70.6462,69.9338,70.1628,264706.0
2019-11-08 10:30:00,82.76,82.83,82.34,82.35,117869.0,70.1967,70.2561,69.8405,69.8489,117869.0
2019-11-08 11:00:00,82.35,82.86,82.33,82.57,163129.0,69.8489,70.2815,69.832,70.0355,163129.0
2019-11-08 11:30:00,82.56,82.87,82.41,82.57,112756.0,70.0271,70.29,69.8998,70.0355,112756.0
2019-11-08 12:00:00,82.57,82.64,82.48,82.53,81345.0,70.0355,70.0949,69.9592,70.0016,81345.0
2019-11-08 12:30:00,82.5,82.91,82.23,82.48,186419.0,69.9762,70.3239,69.7472,69.9592,186419.0
2019-11-08 13:00:00,82.49,82.55,82.14,82.3,71553.0,69.9677,70.0186,69.6708,69.8065,71553.0
2019-11-08 13:30:00,82.3,82.43,82.19,82.2,66867.0,69.8065,69.9168,69.7132,69.7217,66867.0
2019-11-08 14:00:00,82.2,82.31,82.12,82.24,96049.0,69.7217,69.815,69.6539,69.7556,96049.0
2019-11-08 14:30:00,82.25,82.41,82.18,82.39,73110.0,69.7641,69.8998,69.7047,69.8829,73110.0
2019-11-08 15:00:00,82.4,82.55,82.33,82.49,63352.0,69.8913,70.0186,69.832,69.9677,63352.0
2019-11-08 15:30:00,82.5,82.63,82.28,82.62,291060.0,69.9762,70.0864,69.7896,70.078,291060.0
2019-11-11 09:30:00,82.32,82.5,81.77,82.16,343878.0,69.8235,69.9762,69.357,69.6878,343878.0
2019-11-11 10:00:00,82.17,82.94,82.16,82.61,175206.0,69.6963,70.3494,69.6878,70.0695,175206.0
2019-11-11 10:30:00,82.62,82.62,82.08,82.13,75060.0,70.078,70.078,69.6199,69.6623,75060.0
2019-11-11 11:00:00,82.14,82.56,82.1,82.37,85095.0,69.6708,70.0271,69.6369,69.8659,85095.0
2019-11-11 11:30:00,82.36,82.52,82.19,82.46,91411.0,69.8574,69.9931,69.7132,69.9422,91411.0
2019-11-11 12:00:00,82.45,82.75,82.38,82.67,51658.0,69.9338,70.1882,69.8744,70.1204,51658.0
2019-11-11 12:30:00,82.66,82.98,82.56,82.91,109666.0,70.1119,70.3833,70.0271,70.3239,109666.0
2019-11-11 13:00:00,82.92,83.04,82.72,82.79,88883.0,70.3324,70.4342,70.1628,70.2221,88883.0
2019-11-11 13:30:00,82.81,83.18,82.78,83.13,81548.0,70.2391,70.5529,70.2137,70.5105,81548.0
2019-11-11 14:00:00,83.11,83.15,82.76,83.13,110297.0,70.4936,70.5275,70.1967,70.5105,110297.0
2019-11-11 14:30:00,83.13,83.18,82.89,82.92,105574.0,70.5105,70.5529,70.307,70.3324,105574.0
2019-11-11 15:00:00,82.93,82.94,82.6,82.67,108949.0,70.3409,70.3494,70.061,70.1204,108949.0
2019-11-11 15:30:00,82.67,82.78,82.48,82.74,384747.0,70.1204,70.2137,69.9592,70.1797,384747.0
2019-11-12 09:30:00,83.63,87.23,83.63,86.8,1005042.0,70.9346,73.9881,70.9346,73.6234,1005042.0
2019-11-12 10:00:00,86.78,87.02,86.35,86.72,567591.0,73.6064,73.81,73.2417,73.5556,567591.0
2019-11-12 10:30:00,86.83,87.68,86.18,86.39,424900.0,73.6489,74.3698,73.0975,73.2757,424900.0
2019-11-12 11:00:00,86.42,87.17,86.4,86.95,220667.0,73.3011,73.9372,73.2841,73.7506,220667.0
2019-11-12 11:30:00,86.99,87.85,86.98,87.71,353985.0,73.7846,74.514,73.7761,74.3953,353985.0
2019-11-12 12:00:00,87.72,88.31,87.63,87.76,184236.0,74.4038,74.9042,74.3274,74.4377,184236.0
2019-11-12 12:30:00,87.79,88.15,87.73,87.76,253718.0,74.4631,74.7685,74.4122,74.4377,253718.0
2019-11-12 13:00:00,87.77,88.12,87.66,87.87,180733.0,74.4462,74.743,74.3529,74.531,180733.0
2019-11-12 13:30:00,87.86,88.29,87.86,88.2,147461.0,74.5225,74.8872,74.5225,74.8109,147461.0
2019-11-12 14:00:00,88.2,88.38,87.95,88.32,187582.0,74.8109,74.9636,74.5988,74.9127,187582.0
2019-11-12 14:30:00,88.31,88.76,88.3,88.43,310160.0,74.9042,75.2859,74.8957,75.006,310160.0
2019-11-12 15:00:00,88.41,89.08,88.22,88.97,211706.0,74.989,75.5573,74.8278,75.464,211706.0
2019-11-12 15:30:00,88.98,89.22,88.83,88.89,605649.0,75.4725,75.676,75.3452,75.3961,605649.0
2019-11-13 09:30:00,89.29,90.44,88.63,89.95,534359.0,75.7354,76.7108,75.1756,76.2952,534359.0
2019-11-13 10:00:00,89.96,89.97,89.2,89.36,226974.0,76.3037,76.3122,75.6591,75.7948,226974.0
2019-11-13 10:30:00,89.36,89.93,89.07,89.93,235434.0,75.7948,76.2783,75.5488,76.2783,235434.0
2019-11-13 11:00:00,89.9,89.96,89.52,89.61,96492.0,76.2528,76.3037,75.9305,76.0068,96492.0
2019-11-13 11:30:00,89.59,89.74,88.94,89.08,108816.0,75.9899,76.1171,75.4386,75.5573,108816.0
2019-11-13 12:00:00,89.07,89.24,88.81,89.01,178978.0,75.5488,75.693,75.3283,75.4979,178978.0
2019-11-13 12:30:00,89.01,89.2,88.77,88.87,107427.0,75.4979,75.6591,75.2944,75.3792,107427.0
2019-11-13 13:00:00,88.86,89.04,88.61,89.01,96998.0,75.3707,75.5234,75.1586,75.4979,96998.0
2019-11-13 13:30:00,89.01,89.31,89.0,89.01,75860.0,75.4979,75.7524,75.4894,75.4979,75860.0
2019-11-13 14:00:00,89.04,89.15,88.8,89.0,176865.0,75.5234,75.6167,75.3198,75.4894,176865.0
2019-11-13 14:30:00,89.02,89.28,88.94,89.18,83091.0,75.5064,75.7269,75.4386,75.6421,83091.0
2019-11-13 15:00:00,89.19,89.21,89.03,89.13,114579.0,75.6506,75.6676,75.5149,75.5997,114579.0
2019-11-13 15:30:00,89.13,89.25,88.83,88.83,574881.0,75.5997,75.7015,75.3452,75.3452,574881.0
2019-11-14 09:30:00,92.88,94.11,91.74,92.91,814046.0,78.7804,79.8237,77.8135,78.8059,814046.0
2019-11-14 10:00:00,92.89,93.71,92.49,92.49,421815.0,78.7889,79.4844,78.4496,78.4496,421815.0
2019-11-14 10:30:00,92.46,92.51,91.2,91.76,351908.0,78.4242,78.4666,77.3555,77.8305,351908.0
2019-11-14 11:00:00,91.74,91.74,91.38,91.51,302877.0,77.8135,77.8135,77.5081,77.6184,302877.0
2019-11-14 11:30:00,91.53,91.53,91.04,91.38,183900.0,77.6354,77.6354,77.2198,77.5081,183900.0
2019-11-14 12:00:00,91.38,91.41,90.6,90.64,269216.0,77.5081,77.5336,76.8466,76.8805,269216.0
2019-11-14 12:30:00,90.64,91.0,90.5,90.5,185598.0,76.8805,77.1858,76.7617,76.7617,185598.0
2019-11-14 13:00:00,90.52,90.56,89.76,89.99,356351.0,76.7787,76.8126,76.1341,76.3292,356351.0
2019-11-14 13:30:00,89.99,90.17,89.8,89.84,157702.0,76.3292,76.4818,76.168,76.2019,157702.0
2019-11-14 14:00:00,89.83,90.68,89.82,90.62,109160.0,76.1934,76.9144,76.185,76.8635,109160.0
2019-11-14 14:30:00,90.62,90.73,90.19,90.22,102785.0,76.8635,76.9568,76.4988,76.5242,102785.0
2019-11-14 15:00:00,90.21,90.33,89.91,90.31,163979.0,76.5158,76.6175,76.2613,76.6006,163979.0
2019-11-14 15:30:00,90.31,90.41,90.14,90.31,386468.0,76.6006,76.6854,76.4564,76.6006,386468.0
2019-11-15 09:30:00,90.25,90.91,90.12,90.4,162107.0,76.5497,77.1095,76.4394,76.6769,162107.0
2019-11-15 10:00:00,90.44,90.87,90.44,90.82,70469.0,76.7108,77.0756,76.7108,77.0332,70469.0
2019-11-15 10:30:00,90.83,91.02,90.57,90.79,145713.0,77.0416,77.2028,76.8211,77.0077,145713.0
2019-11-15 11:00:00,90.78,90.96,90.65,90.89,86874.0,76.9992,77.1519,76.889,77.0925,86874.0
2019-11-15 11:30:00,90.87,90.87,90.02,90.09,89300.0,77.0756,77.0756,76.3546,76.414,89300.0
2019-11-15 12:00:00,90.11,90.36,90.08,90.35,73504.0,76.4309,76.643,76.4055,76.6345,73504.0
2019-11-15 12:30:00,90.35,90.36,90.09,90.17,47488.0,76.6345,76.643,76.414,76.4818,47488.0
2019-11-15 13:00:00,90.19,90.21,89.81,89.82,135435.0,76.4988,76.5158,76.1765,76.185,135435.0
2019-11-15 13:30:00,89.82,90.27,89.73,90.21,153900.0,76.185,76.5667,76.1086,76.5158,153900.0
2019-11-15 14:00:00,90.22,90.29,90.13,90.25,69284.0,76.5242,76.5836,76.4479,76.5497,69284.0
2019-11-15 14:30:00,90.25,90.47,90.2,90.42,113155.0,76.5497,76.7363,76.5073,76.6939,113155.0
2019-11-15 15:00:00,90.4,90.49,90.25,90.25,122052.0,76.6769,76.7533,76.5497,76.5497,122052.0
2019-11-15 15:30:00,90.24,90.37,90.12,90.33,290928.0,76.5412,76.6515,76.4394,76.6175,290928.0
2019-11-18 09:30:00,90.0,90.88,89.36,90.68,157466.0,76.3376,77.0841,75.7948,76.9144,157466.0
2019-11-18 10:00:00,90.65,90.9,90.38,90.83,76370.0,76.889,77.101,76.66,77.0416,76370.0
2019-11-18 10:30:00,90.85,90.96,90.49,90.57,75047.0,77.0586,77.1519,76.7533,76.8211,75047.0
2019-11-18 11:00:00,90.57,90.57,90.15,90.25,59295.0,76.8211,76.8211,76.4649,76.5497,59295.0
2019-11-18 11:30:00,90.24,90.44,90.0,90.08,69582.0,76.5412,76.7108,76.3376,76.4055,69582.0
2019-11-18 12:00:00,90.07,90.08,89.73,89.75,37587.0,76.397,76.4055,76.1086,76.1256,37587.0
2019-11-18 12:30:00,89.75,90.09,89.58,90.01,109185.0,76.1256,76.414,75.9814,76.3461,109185.0
2019-11-18 13:00:00,90.02,90.19,89.98,90.05,52167.0,76.3546,76.4988,76.3207,76.38,52167.0
2019-11-18 13:30:00,90.03,90.11,89.89,89.97,69136.0,76.3631,76.4309,76.2443,76.3122,69136.0
2019-11-18 14:00:00,89.95,90.07,89.86,90.01,58037.0,76.2952,76.397,76.2189,76.3461,58037.0
2019-11-18 14:30:00,89.99,90.24,89.96,90.0,82969.0,76.3292,76.5412,76.3037,76.3376,82969.0
2019-11-18 15:00:00,89.98,90.11,89.94,89.98,82932.0,76.3207,76.4309,76.2867,76.3207,82932.0
2019-11-18 15:30:00,89.98,90.17,89.9,89.97,250433.0,76.3207,76.4818,76.2528,76.3122,250433.0
2019-11-19 09:30:00,89.89,90.19,89.69,89.98,147934.0,76.2443,76.4988,76.0747,76.3207,147934.0
2019-11-19 10:00:00,90.01,90.32,90.01,90.07,58007.0,76.3461,76.6091,76.3461,76.397,58007.0
2019-11-19 10:30:00,90.04,90.2,89.73,89.75,96545.0,76.3716,76.5073,76.1086,76.1256,96545.0
2019-11-19 11:00:00,89.75,89.8,89.46,89.63,88752.0,76.1256,76.168,75.8796,76.0238,88752.0
2019-11-19 11:30:00,89.62,89.73,89.48,89.69,77681.0,76.0153,76.1086,75.8966,76.0747,77681.0
2019-11-19 12:00:00,89.69,89.81,89.52,89.79,39208.0,76.0747,76.1765,75.9305,76.1595,39208.0
2019-11-19 12:30:00,89.78,89.93,89.72,89.93,76089.0,76.151,76.2783,76.1001,76.2783,76089.0
2019-11-19 13:00:00,89.95,90.04,89.79,90.02,104847.0,76.2952,76.3716,76.1595,76.3546,104847.0
2019-11-19 13:30:00,90.02,90.23,90.01,90.07,51941.0,76.3546,76.5327,76.3461,76.397,51941.0
2019-11-19 14:00:00,90.07,90.42,90.07,90.38,43744.0,76.397,76.6939,76.397,76.66,43744.0
2019-11-19 14:30:00,90.4,90.64,90.39,90.51,96325.0,76.6769,76.8805,76.6684,76.7702,96325.0
2019-11-19 15:00:00,90.52,90.59,90.4,90.59,63102.0,76.7787,76.8381,76.6769,76.8381,63102.0
2019-11-19 15:30:00,90.59,90.76,90.38,90.54,203098.0,76.8381,76.9823,76.66,76.7957,203098.0
2019-11-20 09:30:00,90.31,91.0,90.11,90.16,83955.0,76.6006,77.1858,76.4309,76.4734,83955.0
2019-11-20 10:00:00,90.17,90.4,90.08,90.29,56053.0,76.4818,76.6769,76.4055,76.5836,56053.0
2019-11-20 10:30:00,90.27,90.36,90.09,90.13,82687.0,76.5667,76.643,76.414,76.4479,82687.0
2019-11-20 11:00:00,90.13,90.68,90.06,90.53,178307.0,76.4479,76.9144,76.3885,76.7872,178307.0
2019-11-20 11:30:00,90.54,90.76,90.53,90.75,71170.0,76.7957,76.9823,76.7872,76.9738,71170.0
2019-11-20 12:00:00,90.76,91.06,90.69,90.84,51576.0,76.9823,77.2367,76.9229,77.0501,51576.0
2019-11-20 12:30:00,90.84,91.15,90.75,90.76,126581.0,77.0501,77.3131,76.9738,76.9823,126581.0
2019-11-20 13:00:00,90.79,90.84,90.53,90.58,119443.0,77.0077,77.0501,76.7872,76.8296,119443.0
2019-11-20 13:30:00,90.56,90.62,90.34,90.34,140215.0,76.8126,76.8635,76.626,76.626,140215.0
2019-11-20 14:00:00,90.35,90.7,90.31,90.64,124229.0,76.6345,76.9314,76.6006,76.8805,124229.0
2019-11-20 14:30:00,90.64,90.94,90.63,90.85,122909.0,76.8805,77.1349,76.872,77.0586,122909.0
2019-11-20 15:00:00,90.87,90.87,90.69,90.69,85567.0,77.0756,77.0756,76.9229,76.9229,85567.0
2019-11-20 15:30:00,90.69,90.8,90.52,90.59,239469.0,76.9229,77.0162,76.7787,76.8381,239469.0
2019-11-21 09:30:00,90.21,90.78,89.68,89.76,101179.0,76.5158,76.9992,76.0662,76.1341,101179.0
2019-11-21 10:00:00,89.94,90.05,89.5,89.51,98692.0,76.2867,76.38,75.9135,75.922,98692.0
2019-11-21 10:30:00,89.52,89.71,89.35,89.52,174058.0,75.9305,76.0917,75.7863,75.9305,174058.0
2019-11-21 11:00:00,89.53,89.63,89.42,89.53,131720.0,75.939,76.0238,75.8457,75.939,131720.0
2019-11-21 11:30:00,89.53,89.54,89.18,89.21,190425.0,75.939,75.9475,75.6421,75.6676,190425.0
2019-11-21 12:00:00,89.22,89.29,89.09,89.22,59604.0,75.676,75.7354,75.5658,75.676,59604.0
2019-11-21 12:30:00,89.24,89.38,89.17,89.37,75787.0,75.693,75.8118,75.6336,75.8033,75787.0
2019-11-21 13:00:00,89.37,89.51,89.32,89.4,114074.0,75.8033,75.922,75.7609,75.8287,114074.0
2019-11-21 13:30:00,89.4,89.44,89.01,89.01,89556.0,75.8287,75.8626,75.4979,75.4979,89556.0
2019-11-21 14:00:00,89.01,89.18,88.93,89.04,105298.0,75.4979,75.6421,75.4301,75.5234,105298.0
2019-11-21 14:30:00,89.03,89.05,88.83,88.83,202343.0,75.5149,75.5319,75.3452,75.3452,202343.0
2019-11-21 15:00:00,88.85,88.91,88.67,88.67,95400.0,75.3622,75.4131,75.2095,75.2095,95400.0
2019-11-21 15:30:00,88.67,88.7,88.33,88.51,324081.0,75.2095,75.235,74.9212,75.0738,324081.0
2019-11-22 09:30:00,88.59,88.72,87.46,87.6,197050.0,75.1417,75.2519,74.1832,74.302,197050.0
2019-11-22 10:00:00,87.61,87.83,87.15,87.34,283907.0,74.3105,74.4971,73.9203,74.0814,283907.0
2019-11-22 10:30:00,87.34,87.58,87.26,87.34,124969.0,74.0814,74.285,74.0136,74.0814,124969.0
2019-11-22 11:00:00,87.35,87.55,87.23,87.27,199665.0,74.0899,74.2596,73.9881,74.0221,199665.0
2019-11-22 11:30:00,87.27,87.3,86.91,87.02,72064.0,74.0221,74.0475,73.7167,73.81,72064.0
2019-11-22 12:00:00,87.03,87.05,86.6,86.63,121589.0,73.8185,73.8355,73.4538,73.4792,121589.0
2019-11-22 12:30:00,86.62,86.74,86.55,86.65,145599.0,73.4707,73.5725,73.4114,73.4962,145599.0
2019-11-22 13:00:00,86.65,86.68,86.45,86.55,115179.0,73.4962,73.5216,73.3265,73.4114,115179.0
2019-11-22 13:30:00,86.56,86.72,86.4,86.57,177227.0,73.4198,73.5556,73.2841,73.4283,177227.0
2019-11-22 14:00:00,86.55,86.85,86.55,86.78,119663.0,73.4114,73.6658,73.4114,73.6064,119663.0
2019-11-22 14:30:00,86.78,86.78,86.32,86.36,118623.0,73.6064,73.6064,73.2163,73.2502,118623.0
2019-11-22 15:00:00,86.34,86.56,86.27,86.48,236003.0,73.2332,73.4198,73.1739,73.352,236003.0
2019-11-22 15:30:00,86.46,86.6,86.35,86.36,535785.0,73.335,73.4538,73.2417,73.2502,535785.0
2019-11-25 09:30:00,86.57,87.11,85.78,86.97,327868.0,73.4283,73.8864,72.7583,73.7676,327868.0
2019-11-25 10:00:00,86.96,87.92,86.96,87.87,324929.0,73.7591,74.5734,73.7591,74.531,324929.0
2019-11-25 10:30:00,87.87,88.02,87.69,87.93,117191.0,74.531,74.6582,74.3783,74.5819,117191.0
2019-11-25 11:00:00,87.9,88.01,87.46,87.51,137871.0,74.5564,74.6497,74.1832,74.2256,137871.0
2019-11-25 11:30:00,87.51,87.7,87.26,87.33,201897.0,74.2256,74.3868,74.0136,74.073,201897.0
2019-11-25 12:00:00,87.35,87.7,87.32,87.54,118882.0,74.0899,74.3868,74.0645,74.2511,118882.0
2019-11-25 12:30:00,87.53,87.63,87.45,87.58,67024.0,74.2426,74.3274,74.1747,74.285,67024.0
2019-11-25 13:00:00,87.58,88.12,87.49,88.11,128142.0,74.285,74.743,74.2087,74.7345,128142.0
2019-11-25 13:30:00,88.11,88.45,87.95,88.41,123349.0,74.7345,75.0229,74.5988,74.989,123349.0
2019-11-25 14:00:00,88.4,88.44,88.18,88.19,68176.0,74.9805,75.0145,74.7939,74.8024,68176.0
2019-11-25 14:30:00,88.2,88.55,88.15,88.48,106243.0,74.8109,75.1078,74.7685,75.0484,106243.0
2019-11-25 15:00:00,88.47,88.72,88.41,88.71,94484.0,75.0399,75.2519,74.989,75.2435,94484.0
2019-11-25 15:30:00,88.72,88.85,88.53,88.63,321860.0,75.2519,75.3622,75.0908,75.1756,321860.0
2019-11-26 09:30:00,88.49,88.99,88.09,88.38,100762.0,75.0569,75.481,74.7176,74.9636,100762.0
2019-11-26 10:00:00,88.36,88.77,88.04,88.77,86701.0,74.9466,75.2944,74.6752,75.2944,86701.0
2019-11-26 10:30:00,88.77,88.85,88.61,88.63,41371.0,75.2944,75.3622,75.1586,75.1756,41371.0
2019-11-26 11:00:00,88.63,89.04,88.61,88.98,59713.0,75.1756,75.5234,75.1586,75.4725,59713.0
2019-11-26 11:30:00,88.98,89.41,88.98,89.37,63935.0,75.4725,75.8372,75.4725,75.8033,63935.0
2019-11-26 12:00:00,89.37,89.42,89.18,89.28,54145.0,75.8033,75.8457,75.6421,75.7269,54145.0
2019-11-26 12:30:00,89.27,89.34,89.15,89.19,58116.0,75.7185,75.7778,75.6167,75.6506,58116.0
2019-11-26 13:00:00,89.2,89.61,89.2,89.59,109378.0,75.6591,76.0068,75.6591,75.9899,109378.0
2019-11-26 13:30:00,89.61,89.77,89.44,89.73,149612.0,76.0068,76.1426,75.8626,76.1086,149612.0
2019-11-26 14:00:00,89.73,89.79,89.61,89.76,101283.0,76.1086,76.1595,76.0068,76.1341,101283.0
2019-11-26 14:30:00,89.78,89.84,89.54,89.55,85852.0,76.151,76.2019,75.9475,75.956,85852.0
2019-11-26 15:00:00,89.56,89.59,89.41,89.51,91080.0,75.9644,75.9899,75.8372,75.922,91080.0
2019-11-26 15:30:00,89.52,89.81,89.42,89.69,321346.0,75.9305,76.1765,75.8457,76.0747,321346.0
2019-11-27 09:30:00,89.46,89.59,89.12,89.39,59018.0,76.2334,76.3441,75.9436,76.1737,59018.0
2019-11-27 10:00:00,89.37,89.58,88.94,89.15,70978.0,76.1567,76.3356,75.7902,75.9692,70978.0
2019-11-27 10:30:00,89.14,89.34,88.94,89.34,43016.0,75.9607,76.1311,75.7902,76.1311,43016.0
2019-11-27 11:00:00,89.3,89.62,89.27,89.61,29054.0,76.097,76.3697,76.0715,76.3612,29054.0
2019-11-27 11:30:00,89.6,90.02,89.56,90.02,56477.0,76.3527,76.7106,76.3186,76.7106,56477.0
2019-11-27 12:00:00,90.02,90.17,89.94,90.15,38942.0,76.7106,76.8384,76.6424,76.8213,38942.0
2019-11-27 12:30:00,90.15,90.36,90.13,90.33,101854.0,76.8213,77.0003,76.8043,76.9747,101854.0
2019-11-27 13:00:00,90.33,90.33,89.85,89.94,60122.0,76.9747,76.9747,76.5657,76.6424,60122.0
2019-11-27 13:30:00,89.97,90.0,89.8,89.88,22995.0,76.668,76.6935,76.5231,76.5913,22995.0
2019-11-27 14:00:00,89.87,89.9,89.72,89.84,33312.0,76.5827,76.6083,76.4549,76.5572,33312.0
2019-11-27 14:30:00,89.86,90.09,89.72,90.03,62932.0,76.5742,76.7702,76.4549,76.7191,62932.0
2019-11-27 15:00:00,90.03,90.14,89.94,90.06,71322.0,76.7191,76.8128,76.6424,76.7447,71322.0
2019-11-27 15:30:00,90.07,90.23,89.98,90.1,156434.0,76.7532,76.8895,76.6765,76.7787,156434.0
2019-11-29 09:30:00,90.0,90.07,89.51,89.75,77149.0,76.6935,76.7532,76.276,76.4805,77149.0
2019-11-29 10:00:00,89.74,90.29,89.66,90.19,80637.0,76.472,76.9406,76.4038,76.8554,80637.0
2019-11-29 10:30:00,90.17,90.38,89.99,90.3,49400.0,76.8384,77.0173,76.685,76.9492,49400.0
2019-11-29 11:00:00,90.31,90.42,90.2,90.35,56770.0,76.9577,77.0514,76.864,76.9918,56770.0
2019-11-29 11:30:00,90.34,90.43,90.12,90.31,60047.0,76.9833,77.0599,76.7958,76.9577,60047.0
2019-11-29 12:00:00,90.32,90.51,90.12,90.14,55868.0,76.9662,77.1281,76.7958,76.8128,55868.0
2019-11-29 12:30:00,90.14,90.17,89.75,89.9,135987.0,76.8128,76.8384,76.4805,76.6083,135987.0
2019-12-02 09:30:00,89.88,90.09,89.03,89.25,118415.0,76.5913,76.7702,75.8669,76.0544,118415.0
2019-12-02 10:00:00,89.21,89.3,88.77,89.21,190420.0,76.0203,76.097,75.6454,76.0203,190420.0
2019-12-02 10:30:00,89.21,89.27,88.93,89.15,87361.0,76.0203,76.0715,75.7817,75.9692,87361.0
2019-12-02 11:00:00,89.16,89.53,89.15,89.47,53709.0,75.9777,76.293,75.9692,76.2419,53709.0
2019-12-02 11:30:00,89.46,89.48,89.03,89.16,106118.0,76.2334,76.2504,75.8669,75.9777,106118.0
2019-12-02 12:00:00,89.18,89.36,89.1,89.29,75002.0,75.9948,76.1481,75.9266,76.0885,75002.0
2019-12-02 12:30:00,89.27,89.37,89.15,89.2,77022.0,76.0715,76.1567,75.9692,76.0118,77022.0
2019-12-02 13:00:00,89.19,89.48,89.18,89.23,80241.0,76.0033,76.2504,75.9948,76.0374,80241.0
2019-12-02 13:30:00,89.22,89.23,88.91,89.18,37959.0,76.0288,76.0374,75.7647,75.9948,37959.0
2019-12-02 14:00:00,89.19,89.47,89.16,89.43,62361.0,76.0033,76.2419,75.9777,76.2078,62361.0
2019-12-02 14:30:00,89.41,89.61,89.41,89.49,36028.0,76.1908,76.3612,76.1908,76.2589,36028.0
2019-12-02 15:00:00,89.49,89.59,89.43,89.51,53507.0,76.2589,76.3441,76.2078,76.276,53507.0
2019-12-02 15:30:00,89.52,89.74,89.49,89.6,177588.0,76.2845,76.472,76.2589,76.3527,177588.0
2019-12-03 09:30:00,88.47,88.81,87.72,88.59,204155.0,75.3897,75.6795,74.7506,75.492,204155.0
2019-12-03 10:00:00,88.65,88.67,88.21,88.35,102813.0,75.5431,75.5602,75.1682,75.2875,102813.0
2019-12-03 10:30:00,88.35,88.61,88.26,88.61,86776.0,75.2875,75.509,75.2108,75.509,86776.0
2019-12-03 11:00:00,88.59,88.67,88.24,88.25,108115.0,75.492,75.5602,75.1937,75.2023,108115.0
2019-12-03 11:30:00,88.26,88.4,88.1,88.2,116488.0,75.2108,75.3301,75.0744,75.1597,116488.0
2019-12-03 12:00:00,88.26,88.37,88.1,88.28,80136.0,75.2108,75.3045,75.0744,75.2278,80136.0
2019-12-03 12:30:00,88.28,88.35,88.2,88.32,61920.0,75.2278,75.2875,75.1597,75.2619,61920.0
2019-12-03 13:00:00,88.32,88.5,88.24,88.44,116346.0,75.2619,75.4153,75.1937,75.3642,116346.0
2019-12-03 13:30:00,88.43,88.71,88.3,88.6,135590.0,75.3556,75.5943,75.2449,75.5005,135590.0
2019-12-03 14:00:00,88.6,88.75,88.48,88.59,60215.0,75.5005,75.6283,75.3983,75.492,60215.0
2019-12-03 14:30:00,88.6,88.73,88.54,88.71,46951.0,75.5005,75.6113,75.4494,75.5943,46951.0
2019-12-03 15:00:00,88.72,89.04,88.72,89.0,73342.0,75.6028,75.8755,75.6028,75.8414,73342.0
2019-12-03 15:30:00,88.99,89.1,88.87,88.97,216561.0,75.8329,75.9266,75.7306,75.8158,216561.0
2019-12-04 09:30:00,89.11,90.1,88.89,90.1,140950.0,75.9351,76.7787,75.7476,76.7787,140950.0
2019-12-04 10:00:00,90.04,90.15,89.42,89.45,73080.0,76.7276,76.8213,76.1993,76.2248,73080.0
2019-12-04 10:30:00,89.38,89.74,89.12,89.62,93713.0,76.1652,76.472,75.9436,76.3697,93713.0
2019-12-04 11:00:00,89.59,89.67,89.39,89.43,42856.0,76.3441,76.4123,76.1737,76.2078,42856.0
2019-12-04 11:30:00,89.44,89.65,89.33,89.36,52654.0,76.2163,76.3953,76.1226,76.1481,52654.0
2019-12-04 12:00:00,89.36,89.5,89.23,89.32,50008.0,76.1481,76.2675,76.0374,76.1141,50008.0
2019-12-04 12:30:00,89.31,89.42,89.25,89.33,39042.0,76.1055,76.1993,76.0544,76.1226,39042.0
2019-12-04 13:00:00,89.35,89.46,89.03,89.15,64365.0,76.1396,76.2334,75.8669,75.9692,64365.0
2019-12-04 13:30:00,89.15,89.29,88.97,89.29,92875.0,75.9692,76.0885,75.8158,76.0885,92875.0
2019-12-04 14:00:00,89.28,89.34,89.17,89.23,53500.0,76.08,76.1311,75.9862,76.0374,53500.0
2019-12-04 14:30:00,89.23,89.53,89.22,89.44,33576.0,76.0374,76.293,76.0288,76.2163,33576.0
2019-12-04 15:00:00,89.44,89.52,89.34,89.37,57176.0,76.2163,76.2845,76.1311,76.1567,57176.0
2019-12-04 15:30:00,89.37,89.42,89.17,89.24,234279.0,76.1567,76.1993,75.9862,76.0459,234279.0
2019-12-05 09:30:00,89.13,89.41,88.89,89.07,87229.0,75.9522,76.1908,75.7476,75.901,87229.0
2019-12-05 10:00:00,89.07,89.15,88.68,89.09,46748.0,75.901,75.9692,75.5687,75.9181,46748.0
2019-12-05 10:30:00,89.09,89.34,89.01,89.26,37752.0,75.9181,76.1311,75.8499,76.0629,37752.0
2019-12-05 11:00:00,89.25,89.46,89.17,89.44,47940.0,76.0544,76.2334,75.9862,76.2163,47940.0
2019-12-05 11:30:00,89.41,89.42,89.06,89.15,86916.0,76.1908,76.1993,75.8925,75.9692,86916.0
2019-12-05 12:00:00,89.14,89.2,89.05,89.18,30501.0,75.9607,76.0118,75.884,75.9948,30501.0
2019-12-05 12:30:00,89.19,89.24,89.15,89.22,23526.0,76.0033,76.0459,75.9692,76.0288,23526.0
2019-12-05 13:00:00,89.22,89.54,89.05,89.53,45598.0,76.0288,76.3015,75.884,76.293,45598.0
2019-12-05 13:30:00,89.53,89.56,89.43,89.52,26264.0,76.293,76.3186,76.2078,76.2845,26264.0
2019-12-05 14:00:00,89.52,89.58,89.33,89.58,49942.0,76.2845,76.3356,76.1226,76.3356,49942.0
2019-12-05 14:30:00,89.57,89.67,89.41,89.5,31572.0,76.3271,76.4123,76.1908,76.2675,31572.0
2019-12-05 15:00:00,89.5,89.58,89.46,89.55,56925.0,76.2675,76.3356,76.2334,76.3101,56925.0
2019-12-05 15:30:00,89.55,89.6,89.39,89.46,166395.0,76.3101,76.3527,76.1737,76.2334,166395.0
2019-12-06 09:30:00,90.53,91.38,90.21,90.83,175056.0,77.1452,77.8695,76.8725,77.4008,175056.0
2019-12-06 10:00:00,90.83,90.94,90.52,90.61,74523.0,77.4008,77.4945,77.1366,77.2133,74523.0
2019-12-06 10:30:00,90.56,90.73,90.4,90.61,51844.0,77.1707,77.3156,77.0344,77.2133,51844.0
2019-12-06 11:00:00,90.62,90.62,90.33,90.46,36037.0,77.2219,77.2219,76.9747,77.0855,36037.0
2019-12-06 11:30:00,90.44,90.54,90.35,90.45,39683.0,77.0685,77.1537,76.9918,77.077,39683.0
2019-12-06 12:00:00,90.46,90.66,90.36,90.52,46082.0,77.0855,77.2559,77.0003,77.1366,46082.0
2019-12-06 12:30:00,90.53,90.68,90.48,90.63,30167.0,77.1452,77.273,77.1026,77.2304,30167.0
2019-12-06 13:00:00,90.62,90.67,90.19,90.3,162665.0,77.2219,77.2645,76.8554,76.9492,162665.0
2019-12-06 13:30:00,90.32,90.33,89.86,89.89,175810.0,76.9662,76.9747,76.5742,76.5998,175810.0
2019-12-06 14:00:00,89.89,89.89,89.7,89.78,63167.0,76.5998,76.5998,76.4379,76.5061,63167.0
2019-12-06 14:30:00,89.77,89.78,89.6,89.61,65984.0,76.4975,76.5061,76.3527,76.3612,65984.0
2019-12-06 15:00:00,89.62,89.73,89.55,89.59,89570.0,76.3697,76.4634,76.3101,76.3441,89570.0
2019-12-06 15:30:00,89.59,89.72,89.38,89.45,279738.0,76.3441,76.4549,76.1652,76.2248,279738.0
2019-12-09 09:30:00,89.35,89.93,89.12,89.89,82284.0,76.1396,76.6339,75.9436,76.5998,82284.0
2019-12-09 10:00:00,89.81,90.02,89.67,89.89,38895.0,76.5316,76.7106,76.4123,76.5998,38895.0
2019-12-09 10:30:00,89.89,89.91,89.2,89.22,54809.0,76.5998,76.6168,76.0118,76.0288,54809.0
2019-12-09 11:00:00,89.2,89.48,89.11,89.32,105344.0,76.0118,76.2504,75.9351,76.1141,105344.0
2019-12-09 11:30:00,89.32,89.85,89.31,89.53,74155.0,76.1141,76.5657,76.1055,76.293,74155.0
2019-12-09 12:00:00,89.54,89.91,89.53,89.91,40342.0,76.3015,76.6168,76.293,76.6168,40342.0
2019-12-09 12:30:00,89.92,90.2,89.9,90.11,22517.0,76.6254,76.864,76.6083,76.7873,22517.0
2019-12-09 13:00:00,90.1,90.22,90.01,90.03,39550.0,76.7787,76.881,76.702,76.7191,39550.0
2019-12-09 13:30:00,90.03,90.14,89.91,89.95,31368.0,76.7191,76.8128,76.6168,76.6509,31368.0
2019-12-09 14:00:00,89.93,90.0,89.78,89.88,27785.0,76.6339,76.6935,76.5061,76.5913,27785.0
2019-12-09 14:30:00,89.88,90.03,89.84,89.89,92390.0,76.5913,76.7191,76.5572,76.5998,92390.0
2019-12-09 15:00:00,89.88,89.97,89.68,89.74,133843.0,76.5913,76.668,76.4208,76.472,133843.0
2019-12-09 15:30:00,89.73,89.74,89.5,89.65,181852.0,76.4634,76.472,76.2675,76.3953,181852.0
2019-12-10 09:30:00,89.56,89.7,88.92,89.5,72424.0,76.3186,76.4379,75.7732,76.2675,72424.0
2019-12-10 10:00:00,89.53,89.53,88.85,89.08,106751.0,76.293,76.293,75.7136,75.9095,106751.0
2019-12-10 10:30:00,89.06,89.16,88.81,88.99,47517.0,75.8925,75.9777,75.6795,75.8329,47517.0
2019-12-10 11:00:00,88.98,89.1,88.83,89.08,30325.0,75.8243,75.9266,75.6965,75.9095,30325.0
2019-12-10 11:30:00,89.07,89.09,88.93,89.05,68779.0,75.901,75.9181,75.7817,75.884,68779.0
2019-12-10 12:00:00,89.04,89.43,89.04,89.25,51216.0,75.8755,76.2078,75.8755,76.0544,51216.0
2019-12-10 12:30:00,89.24,89.41,89.23,89.38,32427.0,76.0459,76.1908,76.0374,76.1652,32427.0
2019-12-10 13:00:00,89.36,89.42,89.22,89.25,44779.0,76.1481,76.1993,76.0288,76.0544,44779.0
2019-12-10 13:30:00,89.25,89.3,89.12,89.16,40268.0,76.0544,76.097,75.9436,75.9777,40268.0
2019-12-10 14:00:00,89.15,89.31,89.08,89.26,94903.0,75.9692,76.1055,75.9095,76.0629,94903.0
2019-12-10 14:30:00,89.26,89.31,89.14,89.15,46932.0,76.0629,76.1055,75.9607,75.9692,46932.0
2019-12-10 15:00:00,89.14,89.14,88.74,88.81,135505.0,75.9607,75.9607,75.6198,75.6795,135505.0
2019-12-10 15:30:00,88.81,88.83,88.49,88.6,368901.0,75.6795,75.6965,75.4068,75.5005,368901.0
2019-12-11 09:30:00,88.39,88.75,87.69,88.7,124162.0,75.3216,75.6283,74.7251,75.5857,124162.0
2019-12-11 10:00:00,88.7,88.9,88.51,88.7,85361.0,75.5857,75.7562,75.4238,75.5857,85361.0
2019-12-11 10:30:00,88.74,88.95,88.39,88.43,138675.0,75.6198,75.7988,75.3216,75.3556,138675.0
2019-12-11 11:00:00,88.43,88.58,88.37,88.46,44083.0,75.3556,75.4835,75.3045,75.3812,44083.0
2019-12-11 11:30:00,88.44,88.5,88.33,88.44,40762.0,75.3642,75.4153,75.2704,75.3642,40762.0
2019-12-11 12:00:00,88.43,88.47,88.33,88.34,37871.0,75.3556,75.3897,75.2704,75.279,37871.0
2019-12-11 12:30:00,88.34,88.41,88.23,88.32,75507.0,75.279,75.3386,75.1852,75.2619,75507.0
2019-12-11 13:00:00,88.32,88.62,88.21,88.48,67178.0,75.2619,75.5176,75.1682,75.3983,67178.0
2019-12-11 13:30:00,88.49,88.62,88.42,88.6,86838.0,75.4068,75.5176,75.3471,75.5005,86838.0
2019-12-11 14:00:00,88.64,88.97,88.57,88.97,83821.0,75.5346,75.8158,75.475,75.8158,83821.0
2019-12-11 14:30:00,88.95,89.06,88.8,88.89,50290.0,75.7988,75.8925,75.6709,75.7476,50290.0
2019-12-11 15:00:00,88.91,88.92,88.6,88.61,77975.0,75.7647,75.7732,75.5005,75.509,77975.0
2019-12-11 15:30:00,88.62,88.63,88.34,88.49,557574.0,75.5176,75.5261,75.279,75.4068,557574.0
2019-12-12 09:30:00,88.12,88.84,88.01,88.42,155624.0,75.0915,75.705,74.9977,75.3471,155624.0
2019-12-12 10:00:00,88.44,89.13,88.38,88.9,188293.0,75.3642,75.9522,75.313,75.7562,188293.0
2019-12-12 10:30:00,88.96,89.01,88.53,88.81,166937.0,75.8073,75.8499,75.4409,75.6795,166937.0
2019-12-12 11:00:00,88.79,88.99,88.65,88.77,96235.0,75.6624,75.8329,75.5431,75.6454,96235.0
2019-12-12 11:30:00,88.79,88.81,88.03,88.2,121190.0,75.6624,75.6795,75.0148,75.1597,121190.0
2019-12-12 12:00:00,88.21,88.3,88.02,88.14,84535.0,75.1682,75.2449,75.0063,75.1085,84535.0
2019-12-12 12:30:00,88.15,88.25,87.97,88.04,84894.0,75.117,75.2023,74.9637,75.0233,84894.0
2019-12-12 13:00:00,88.04,88.16,88.0,88.04,60655.0,75.0233,75.1256,74.9892,75.0233,60655.0
2019-12-12 13:30:00,88.04,88.1,87.8,87.87,68801.0,75.0233,75.0744,74.8188,74.8784,68801.0
2019-12-12 14:00:00,87.88,87.9,87.63,87.72,68725.0,74.887,74.904,74.6739,74.7506,68725.0
2019-12-12 14:30:00,87.72,88.07,87.59,87.62,172072.0,74.7506,75.0489,74.6398,74.6654,172072.0
2019-12-12 15:00:00,87.64,87.66,87.5,87.62,97541.0,74.6825,74.6995,74.5631,74.6654,97541.0
2019-12-12 15:30:00,87.63,87.67,87.46,87.5,357690.0,74.6739,74.708,74.5291,74.5631,357690.0
2019-12-13 09:30:00,87.29,87.8,86.66,87.24,148572.0,74.3842,74.8188,73.8473,74.3416,148572.0
2019-12-13 10:00:00,87.23,88.41,87.13,88.38,210861.0,74.3331,75.3386,74.2479,75.313,210861.0
2019-12-13 10:30:00,88.38,88.72,88.27,88.56,132870.0,75.313,75.6028,75.2193,75.4664,132870.0
2019-12-13 11:00:00,88.56,88.81,88.29,88.48,121593.0,75.4664,75.6795,75.2363,75.3983,121593.0
2019-12-13 11:30:00,88.5,88.63,88.37,88.37,95656.0,75.4153,75.5261,75.3045,75.3045,95656.0
2019-12-13 12:00:00,88.36,88.38,87.95,88.01,145146.0,75.296,75.313,74.9466,74.9977,145146.0
2019-12-13 12:30:00,88.02,88.17,87.67,87.88,65548.0,75.0063,75.1341,74.708,74.887,65548.0
2019-12-13 13:00:00,87.89,88.12,87.81,87.86,75568.0,74.8955,75.0915,74.8273,74.8699,75568.0
2019-12-13 13:30:00,87.86,88.19,87.81,88.19,94599.0,74.8699,75.1511,74.8273,75.1511,94599.0
2019-12-13 14:00:00,88.2,88.57,88.18,88.25,87153.0,75.1597,75.475,75.1426,75.2023,87153.0
2019-12-13 14:30:00,88.25,88.38,88.18,88.23,99379.0,75.2023,75.313,75.1426,75.1852,99379.0
2019-12-13 15:00:00,88.23,88.38,88.11,88.12,105867.0,75.1852,75.313,75.083,75.0915,105867.0
2019-12-13 15:30:00,88.14,88.21,87.94,87.96,341195.0,75.1085,75.1682,74.9381,74.9551,341195.0
2019-12-16 09:30:00,88.69,89.49,88.62,89.39,153323.0,75.5772,76.2589,75.5176,76.1737,153323.0
2019-12-16 10:00:00,89.39,89.63,89.12,89.37,155040.0,76.1737,76.3782,75.9436,76.1567,155040.0
2019-12-16 10:30:00,89.38,89.53,89.32,89.47,144515.0,76.1652,76.293,76.1141,76.2419,144515.0
2019-12-16 11:00:00,89.49,89.72,89.47,89.6,83692.0,76.2589,76.4549,76.2419,76.3527,83692.0
2019-12-16 11:30:00,89.59,89.59,89.42,89.56,37330.0,76.3441,76.3441,76.1993,76.3186,37330.0
2019-12-16 12:00:00,89.55,89.61,89.44,89.5,133707.0,76.3101,76.3612,76.2163,76.2675,133707.0
2019-12-16 12:30:00,89.5,89.86,89.48,89.8,63016.0,76.2675,76.5742,76.2504,76.5231,63016.0
2019-12-16 13:00:00,89.81,89.81,89.51,89.7,139065.0,76.5316,76.5316,76.276,76.4379,139065.0
2019-12-16 13:30:00,89.72,89.81,89.56,89.75,87248.0,76.4549,76.5316,76.3186,76.4805,87248.0
2019-12-16 14:00:00,89.75,90.31,89.75,90.3,211403.0,76.4805,76.9577,76.4805,76.9492,211403.0
2019-12-16 14:30:00,90.29,90.54,90.26,90.27,176505.0,76.9406,77.1537,76.9151,76.9236,176505.0
2019-12-16 15:00:00,90.28,90.32,90.14,90.17,137398.0,76.9321,76.9662,76.8128,76.8384,137398.0
2019-12-16 15:30:00,90.18,90.2,89.87,89.95,347492.0,76.8469,76.864,76.5827,76.6509,347492.0
2019-12-17 09:30:00,90.17,90.97,89.94,90.15,324353.0,76.8384,77.5201,76.6424,76.8213,324353.0
2019-12-17 10:00:00,90.18,90.62,90.04,90.46,141895.0,76.8469,77.2219,76.7276,77.0855,141895.0
2019-12-17 10:30:00,90.44,90.48,90.08,90.12,115106.0,77.0685,77.1026,76.7617,76.7958,115106.0
2019-12-17 11:00:00,90.1,90.22,90.03,90.11,80054.0,76.7787,76.881,76.7191,76.7873,80054.0
2019-12-17 11:30:00,90.11,90.24,90.03,90.07,224702.0,76.7873,76.898,76.7191,76.7532,224702.0
2019-12-17 12:00:00,90.07,90.28,89.97,90.23,101853.0,76.7532,76.9321,76.668,76.8895,101853.0
2019-12-17 12:30:00,90.22,90.23,90.08,90.14,86592.0,76.881,76.8895,76.7617,76.8128,86592.0
2019-12-17 13:00:00,90.14,90.14,89.91,89.94,124459.0,76.8128,76.8128,76.6168,76.6424,124459.0
2019-12-17 13:30:00,89.94,90.1,89.86,89.96,191552.0,76.6424,76.7787,76.5742,76.6594,191552.0
2019-12-17 14:00:00,89.97,90.12,89.92,90.12,61079.0,76.668,76.7958,76.6254,76.7958,61079.0
2019-12-17 14:30:00,90.12,90.28,90.11,90.25,175049.0,76.7958,76.9321,76.7873,76.9066,175049.0
2019-12-17 15:00:00,90.24,90.46,90.24,90.3,175970.0,76.898,77.0855,76.898,76.9492,175970.0
2019-12-17 15:30:00,90.29,90.48,90.29,90.36,249996.0,76.9406,77.1026,76.9406,77.0003,249996.0
2019-12-18 09:30:00,90.82,90.97,90.19,90.3,103575.0,77.3923,77.5201,76.8554,76.9492,103575.0
2019-12-18 10:00:00,90.28,90.28,89.6,89.6,105434.0,76.9321,76.9321,76.3527,76.3527,105434.0
2019-12-18 10:30:00,89.6,89.72,89.11,89.16,165686.0,76.3527,76.4549,75.9351,75.9777,165686.0
2019-12-18 11:00:00,89.16,89.71,89.11,89.58,148851.0,75.9777,76.4464,75.9351,76.3356,148851.0
2019-12-18 11:30:00,89.61,89.7,89.44,89.49,98659.0,76.3612,76.4379,76.2163,76.2589,98659.0
2019-12-18 12:00:00,89.48,89.67,89.48,89.55,56905.0,76.2504,76.4123,76.2504,76.3101,56905.0
2019-12-18 12:30:00,89.54,89.64,89.26,89.3,62161.0,76.3015,76.3868,76.0629,76.097,62161.0
2019-12-18 13:00:00,89.28,89.31,88.76,88.76,110180.0,76.08,76.1055,75.6369,75.6369,110180.0
2019-12-18 13:30:00,88.78,88.98,88.72,88.95,128436.0,75.6539,75.8243,75.6028,75.7988,128436.0
2019-12-18 14:00:00,88.95,89.08,88.88,89.03,176297.0,75.7988,75.9095,75.7391,75.8669,176297.0
2019-12-18 14:30:00,89.02,89.26,89.0,89.18,115186.0,75.8584,76.0629,75.8414,75.9948,115186.0
2019-12-18 15:00:00,89.18,89.31,89.01,89.03,104380.0,75.9948,76.1055,75.8499,75.8669,104380.0
2019-12-18 15:30:00,89.05,89.15,88.81,88.85,347878.0,75.884,75.9692,75.6795,75.7136,347878.0
2019-12-19 09:30:00,89.13,91.18,89.13,91.06,308631.0,75.9522,77.6991,75.9522,77.5968,308631.0
2019-12-19 10:00:00,91.06,91.33,90.46,90.72,266969.0,77.5968,77.8269,77.0855,77.3071,266969.0
2019-12-19 10:30:00,90.7,90.78,90.13,90.16,243110.0,77.29,77.3582,76.8043,76.8299,243110.0
2019-12-19 11:00:00,90.16,90.36,90.05,90.05,237980.0,76.8299,77.0003,76.7361,76.7361,237980.0
2019-12-19 11:30:00,90.05,90.17,89.77,89.86,283912.0,76.7361,76.8384,76.4975,76.5742,283912.0
2019-12-19 12:00:00,89.86,90.49,89.82,90.2,237835.0,76.5742,77.1111,76.5401,76.864,237835.0
2019-12-19 12:30:00,90.19,90.38,90.05,90.05,296794.0,76.8554,77.0173,76.7361,76.7361,296794.0
2019-12-19 13:00:00,90.06,90.36,89.99,90.03,251105.0,76.7447,77.0003,76.685,76.7191,251105.0
2019-12-19 13:30:00,90.01,90.12,89.94,90.04,145436.0,76.702,76.7958,76.6424,76.7276,145436.0
2019-12-19 14:00:00,90.03,90.15,89.95,90.09,244083.0,76.7191,76.8213,76.6509,76.7702,244083.0
2019-12-19 14:30:00,90.1,90.16,89.89,89.98,102883.0,76.7787,76.8299,76.5998,76.6765,102883.0
2019-12-19 15:00:00,89.97,90.01,89.78,89.84,82597.0,76.668,76.702,76.5061,76.5572,82597.0
2019-12-19 15:30:00,89.84,89.85,89.52,89.72,239283.0,76.5572,76.5657,76.2845,76.4549,239283.0
2019-12-20 09:30:00,90.37,90.49,89.5,89.95,517444.0,77.0088,77.1111,76.2675,76.6509,517444.0
2019-12-20 10:00:00,89.97,89.97,89.54,89.65,187603.0,76.668,76.668,76.3015,76.3953,187603.0
2019-12-20 10:30:00,89.65,89.96,89.51,89.83,172517.0,76.3953,76.6594,76.276,76.5487,172517.0
2019-12-20 11:00:00,89.83,89.97,89.78,89.92,149315.0,76.5487,76.668,76.5061,76.6254,149315.0
2019-12-20 11:30:00,89.92,90.55,89.92,90.5,201483.0,76.6254,77.1622,76.6254,77.1196,201483.0
2019-12-20 12:00:00,90.5,91.42,90.35,91.34,196912.0,77.1196,77.9036,76.9918,77.8354,196912.0
2019-12-20 12:30:00,91.35,91.36,90.94,90.97,86164.0,77.8439,77.8524,77.4945,77.5201,86164.0
2019-12-20 13:00:00,90.98,91.03,90.79,90.85,50717.0,77.5286,77.5712,77.3667,77.4179,50717.0
2019-12-20 13:30:00,90.87,90.91,90.75,90.84,63458.0,77.4349,77.469,77.3326,77.4093,63458.0
2019-12-20 14:00:00,90.84,90.91,90.77,90.81,61384.0,77.4093,77.469,77.3497,77.3838,61384.0
2019-12-20 14:30:00,90.81,90.9,90.64,90.85,59896.0,77.3838,77.4605,77.2389,77.4179,59896.0
2019-12-20 15:00:00,90.86,90.92,90.78,90.84,104726.0,77.4264,77.4775,77.3582,77.4093,104726.0
2019-12-20 15:30:00,90.85,91.23,90.68,90.86,525528.0,77.4179,77.7417,77.273,77.4264,525528.0
2019-12-23 09:30:00,90.82,90.86,89.81,90.24,140731.0,77.3923,77.4264,76.5316,76.898,140731.0
2019-12-23 10:00:00,90.26,90.69,90.21,90.25,60595.0,76.9151,77.2815,76.8725,76.9066,60595.0
2019-12-23 10:30:00,90.3,90.49,90.25,90.25,29076.0,76.9492,77.1111,76.9066,76.9066,29076.0
2019-12-23 11:00:00,90.26,90.61,89.92,90.54,164441.0,76.9151,77.2133,76.6254,77.1537,164441.0
2019-12-23 11:30:00,90.57,91.18,90.55,91.11,222918.0,77.1793,77.6991,77.1622,77.6394,222918.0
2019-12-23 12:00:00,91.12,91.44,91.06,91.22,143406.0,77.6479,77.9206,77.5968,77.7331,143406.0
2019-12-23 12:30:00,91.23,91.69,91.18,91.54,101650.0,77.7417,78.1337,77.6991,78.0058,101650.0
2019-12-23 13:00:00,91.53,91.64,91.5,91.57,106002.0,77.9973,78.0911,77.9718,78.0314,106002.0
2019-12-23 13:30:00,91.58,91.69,91.54,91.69,65300.0,78.0399,78.1337,78.0058,78.1337,65300.0
2019-12-23 14:00:00,91.7,92.08,91.67,91.92,116586.0,78.1422,78.466,78.1166,78.3297,116586.0
2019-12-23 14:30:00,91.91,91.91,91.57,91.67,90574.0,78.3211,78.3211,78.0314,78.1166,90574.0
2019-12-23 15:00:00,91.68,91.68,91.5,91.59,73346.0,78.1251,78.1251,77.9718,78.0484,73346.0
2019-12-23 15:30:00,91.58,91.64,91.35,91.4,283289.0,78.0399,78.0911,77.8439,77.8865,283289.0
2019-12-24 09:30:00,91.89,91.9,91.11,91.19,95226.0,78.3041,78.3126,77.6394,77.7076,95226.0
2019-12-24 10:00:00,91.23,91.37,91.01,91.31,53902.0,77.7417,77.861,77.5542,77.8098,53902.0
2019-12-24 10:30:00,91.34,91.58,91.32,91.41,35579.0,77.8354,78.0399,77.8184,77.8951,35579.0
2019-12-24 11:00:00,91.42,91.5,91.29,91.3,33026.0,77.9036,77.9718,77.7928,77.8013,33026.0
2019-12-24 11:30:00,91.31,91.33,91.1,91.13,35140.0,77.8098,77.8269,77.6309,77.6565,35140.0
2019-12-24 12:00:00,91.13,91.24,90.95,91.24,72200.0,77.6565,77.7502,77.5031,77.7502,72200.0
2019-12-24 12:30:00,91.24,91.31,91.05,91.16,45696.0,77.7502,77.8098,77.5883,77.682,45696.0
2019-12-26 09:30:00,91.15,91.46,90.96,91.25,49098.0,77.6735,77.9377,77.5116,77.7587,49098.0
2019-12-26 10:00:00,91.28,91.78,91.28,91.59,50936.0,77.7843,78.2104,77.7843,78.0484,50936.0
2019-12-26 10:30:00,91.61,91.68,91.5,91.5,45089.0,78.0655,78.1251,77.9718,77.9718,45089.0
2019-12-26 11:00:00,91.52,91.92,91.52,91.83,54308.0,77.9888,78.3297,77.9888,78.253,54308.0
2019-12-26 11:30:00,91.83,91.87,91.72,91.78,47979.0,78.253,78.287,78.1592,78.2104,47979.0
2019-12-26 12:00:00,91.8,91.8,91.34,91.38,48605.0,78.2274,78.2274,77.8354,77.8695,48605.0
2019-12-26 12:30:00,91.38,91.42,91.26,91.28,12656.0,77.8695,77.9036,77.7672,77.7843,12656.0
2019-12-26 13:00:00,91.28,91.41,91.25,91.33,22221.0,77.7843,77.8951,77.7587,77.8269,22221.0
2019-12-26 13:30:00,91.33,91.34,91.17,91.29,22820.0,77.8269,77.8354,77.6905,77.7928,22820.0
2019-12-26 14:00:00,91.3,91.39,91.26,91.29,17179.0,77.8013,77.878,77.7672,77.7928,17179.0
2019-12-26 14:30:00,91.29,91.3,91.04,91.05,26053.0,77.7928,77.8013,77.5798,77.5883,26053.0
2019-12-26 15:00:00,91.06,91.09,91.01,91.08,33500.0,77.5968,77.6224,77.5542,77.6138,33500.0
2019-12-26 15:30:00,91.08,91.31,91.01,91.31,99263.0,77.6138,77.8098,77.5542,77.8098,99263.0
2019-12-27 09:30:00,91.43,91.62,90.79,90.9,54478.0,77.9121,78.074,77.3667,77.4605,54478.0
2019-12-27 10:00:00,90.85,91.05,90.71,90.89,42730.0,77.4179,77.5883,77.2986,77.4519,42730.0
2019-12-27 10:30:00,90.89,90.94,90.68,90.81,30481.0,77.4519,77.4945,77.273,77.3838,30481.0
2019-12-27 11:00:00,90.81,91.01,90.77,90.96,28555.0,77.3838,77.5542,77.3497,77.5116,28555.0
2019-12-27 11:30:00,90.97,90.98,90.82,90.87,26678.0,77.5201,77.5286,77.3923,77.4349,26678.0
2019-12-27 12:00:00,90.88,91.06,90.87,90.92,32582.0,77.4434,77.5968,77.4349,77.4775,32582.0
2019-12-27 12:30:00,90.91,91.22,90.91,91.22,26168.0,77.469,77.7331,77.469,77.7331,26168.0
2019-12-27 13:00:00,91.2,91.49,91.2,91.45,38132.0,77.7161,77.9632,77.7161,77.9291,38132.0
2019-12-27 13:30:00,91.4,91.4,91.19,91.2,23669.0,77.8865,77.8865,77.7076,77.7161,23669.0
2019-12-27 14:00:00,91.2,91.34,91.2,91.27,27288.0,77.7161,77.8354,77.7161,77.7758,27288.0
2019-12-27 14:30:00,91.26,91.33,91.15,91.25,37982.0,77.7672,77.8269,77.6735,77.7587,37982.0
2019-12-27 15:00:00,91.25,91.57,91.24,91.44,73489.0,77.7587,78.0314,77.7502,77.9206,73489.0
2019-12-27 15:30:00,91.44,91.49,91.19,91.38,131763.0,77.9206,77.9632,77.7076,77.8695,131763.0
2019-12-30 09:30:00,91.25,91.37,90.46,90.57,65322.0,77.7587,77.861,77.0855,77.1793,65322.0
2019-12-30 10:00:00,90.57,90.78,90.3,90.54,45698.0,77.1793,77.3582,76.9492,77.1537,45698.0
2019-12-30 10:30:00,90.58,91.02,90.57,90.91,39053.0,77.1878,77.5627,77.1793,77.469,39053.0
2019-12-30 11:00:00,90.9,90.9,90.17,90.3,85482.0,77.4605,77.4605,76.8384,76.9492,85482.0
2019-12-30 11:30:00,90.3,90.31,90.18,90.23,57605.0,76.9492,76.9577,76.8469,76.8895,57605.0
2019-12-30 12:00:00,90.24,90.31,90.22,90.25,47767.0,76.898,76.9577,76.881,76.9066,47767.0
2019-12-30 12:30:00,90.25,90.41,90.24,90.35,41642.0,76.9066,77.0429,76.898,76.9918,41642.0
2019-12-30 13:00:00,90.37,90.37,90.26,90.32,26889.0,77.0088,77.0088,76.9151,76.9662,26889.0
2019-12-30 13:30:00,90.32,90.36,90.26,90.3,26154.0,76.9662,77.0003,76.9151,76.9492,26154.0
2019-12-30 14:00:00,90.31,90.31,90.13,90.17,60672.0,76.9577,76.9577,76.8043,76.8384,60672.0
2019-12-30 14:30:00,90.16,90.28,90.11,90.19,34792.0,76.8299,76.9321,76.7873,76.8554,34792.0
2019-12-30 15:00:00,90.18,90.34,90.16,90.31,35563.0,76.8469,76.9833,76.8299,76.9577,35563.0
2019-12-30 15:30:00,90.31,90.38,90.18,90.38,126699.0,76.9577,77.0173,76.8469,77.0173,126699.0
2019-12-31 09:30:00,90.36,90.67,90.22,90.36,32275.0,77.0003,77.2645,76.881,77.0003,32275.0
2019-12-31 10:00:00,90.37,90.74,90.37,90.58,32304.0,77.0088,77.3241,77.0088,77.1878,32304.0
2019-12-31 10:30:00,90.58,90.7,90.44,90.52,20585.0,77.1878,77.29,77.0685,77.1366,20585.0
2019-12-31 11:00:00,90.51,90.52,90.3,90.38,29000.0,77.1281,77.1366,76.9492,77.0173,29000.0
2019-12-31 11:30:00,90.38,90.73,90.32,90.58,27601.0,77.0173,77.3156,76.9662,77.1878,27601.0
2019-12-31 12:00:00,90.56,90.69,90.46,90.5,36564.0,77.1707,77.2815,77.0855,77.1196,36564.0
2019-12-31 12:30:00,90.5,90.81,90.5,90.79,62984.0,77.1196,77.3838,77.1196,77.3667,62984.0
2019-12-31 13:00:00,90.79,90.91,90.67,90.84,44044.0,77.3667,77.469,77.2645,77.4093,44044.0
2019-12-31 13:30:00,90.86,90.95,90.83,90.94,28959.0,77.4264,77.5031,77.4008,77.4945,28959.0
2019-12-31 14:00:00,90.92,91.04,90.89,90.93,38725.0,77.4775,77.5798,77.4519,77.486,38725.0
2019-12-31 14:30:00,90.92,90.95,90.76,90.8,43308.0,77.4775,77.5031,77.3412,77.3752,43308.0
2019-12-31 15:00:00,90.79,90.92,90.77,90.9,66030.0,77.3667,77.4775,77.3497,77.4605,66030.0
2019-12-31 15:30:00,90.9,91.1,90.85,91.0,172030.0,77.4605,77.6309,77.4179,77.5457,172030.0
2020-01-02 09:30:00,91.08,91.61,90.69,90.87,108205.0,77.6138,78.0655,77.2815,77.4349,108205.0
2020-01-02 10:00:00,90.88,90.9,90.27,90.39,74508.0,77.4434,77.4605,76.9236,77.0259,74508.0
2020-01-02 10:30:00,90.4,90.6,90.29,90.48,67453.0,77.0344,77.2048,76.9406,77.1026,67453.0
2020-01-02 11:00:00,90.49,90.59,90.29,90.41,53541.0,77.1111,77.1963,76.9406,77.0429,53541.0
2020-01-02 11:30:00,90.42,90.48,90.24,90.31,97635.0,77.0514,77.1026,76.898,76.9577,97635.0
2020-01-02 12:00:00,90.32,90.38,89.83,90.0,142445.0,76.9662,77.0173,76.5487,76.6935,142445.0
2020-01-02 12:30:00,90.0,90.11,89.86,90.06,80828.0,76.6935,76.7873,76.5742,76.7447,80828.0
2020-01-02 13:00:00,90.08,90.36,89.99,90.23,128266.0,76.7617,77.0003,76.685,76.8895,128266.0
2020-01-02 13:30:00,90.24,90.28,89.79,89.85,132693.0,76.898,76.9321,76.5146,76.5657,132693.0
2020-01-02 14:00:00,89.85,90.08,89.85,89.92,97657.0,76.5657,76.7617,76.5657,76.6254,97657.0
2020-01-02 14:30:00,89.91,90.12,89.9,90.04,50845.0,76.6168,76.7958,76.6083,76.7276,50845.0
2020-01-02 15:00:00,90.05,90.1,89.96,90.01,143605.0,76.7361,76.7787,76.6594,76.702,143605.0
2020-01-02 15:30:00,90.0,90.06,89.82,89.94,412202.0,76.6935,76.7447,76.5401,76.6424,412202.0
2020-01-03 09:30:00,90.27,90.49,89.91,90.49,173959.0,76.9236,77.1111,76.6168,77.1111,173959.0
2020-01-03 10:00:00,90.48,91.02,90.41,90.99,108229.0,77.1026,77.5627,77.0429,77.5372,108229.0
2020-01-03 10:30:00,90.98,91.05,90.79,90.85,95995.0,77.5286,77.5883,77.3667,77.4179,95995.0
2020-01-03 11:00:00,90.85,90.95,90.68,90.8,86218.0,77.4179,77.5031,77.273,77.3752,86218.0
2020-01-03 11:30:00,90.79,91.06,90.79,91.01,75783.0,77.3667,77.5968,77.3667,77.5542,75783.0
2020-01-03 12:00:00,91.01,91.44,91.01,91.44,77759.0,77.5542,77.9206,77.5542,77.9206,77759.0
2020-01-03 12:30:00,91.41,91.56,91.17,91.19,67370.0,77.8951,78.0229,77.6905,77.7076,67370.0
2020-01-03 13:00:00,91.2,91.25,91.13,91.18,28650.0,77.7161,77.7587,77.6565,77.6991,28650.0
2020-01-03 13:30:00,91.17,91.28,90.99,91.11,48633.0,77.6905,77.7843,77.5372,77.6394,48633.0
2020-01-03 14:00:00,91.12,91.21,90.93,90.97,55274.0,77.6479,77.7246,77.486,77.5201,55274.0
2020-01-03 14:30:00,90.98,91.12,90.95,91.08,53485.0,77.5286,77.6479,77.5031,77.6138,53485.0
2020-01-03 15:00:00,91.09,91.14,90.88,90.91,80361.0,77.6224,77.665,77.4434,77.469,80361.0
2020-01-03 15:30:00,90.9,90.92,90.57,90.58,335640.0,77.4605,77.4775,77.1793,77.1878,335640.0
2020-01-06 09:30:00,90.22,90.25,89.83,90.03,96840.0,76.881,76.9066,76.5487,76.7191,96840.0
2020-01-06 10:00:00,90.02,90.07,89.71,89.97,89672.0,76.7106,76.7532,76.4464,76.668,89672.0
2020-01-06 10:30:00,89.98,90.0,89.74,89.8,65707.0,76.6765,76.6935,76.472,76.5231,65707.0
2020-01-06 11:00:00,89.82,90.19,89.8,89.94,98670.0,76.5401,76.8554,76.5231,76.6424,98670.0
2020-01-06 11:30:00,89.94,90.02,89.63,89.66,68445.0,76.6424,76.7106,76.3782,76.4038,68445.0
2020-01-06 12:00:00,89.67,89.69,89.52,89.63,59535.0,76.4123,76.4294,76.2845,76.3782,59535.0
2020-01-06 12:30:00,89.64,89.95,89.62,89.91,73319.0,76.3868,76.6509,76.3697,76.6168,73319.0
2020-01-06 13:00:00,89.9,90.05,89.9,90.01,55501.0,76.6083,76.7361,76.6083,76.702,55501.0
2020-01-06 13:30:00,90.01,90.08,89.94,90.02,57666.0,76.702,76.7617,76.6424,76.7106,57666.0
2020-01-06 14:00:00,90.02,90.1,89.96,90.0,96934.0,76.7106,76.7787,76.6594,76.6935,96934.0
2020-01-06 14:30:00,89.99,90.04,89.95,89.97,93642.0,76.685,76.7276,76.6509,76.668,93642.0
2020-01-06 15:00:00,89.97,90.3,89.95,90.27,95854.0,76.668,76.9492,76.6509,76.9236,95854.0
2020-01-06 15:30:00,90.27,90.28,90.07,90.15,189202.0,76.9236,76.9321,76.7532,76.8213,189202.0
2020-01-07 09:30:00,89.61,90.14,89.55,89.96,136780.0,76.3612,76.8128,76.3101,76.6594,136780.0
2020-01-07 10:00:00,89.98,90.26,89.94,90.18,219353.0,76.6765,76.9151,76.6424,76.8469,219353.0
2020-01-07 10:30:00,90.19,90.64,90.09,90.4,55659.0,76.8554,77.2389,76.7702,77.0344,55659.0
2020-01-07 11:00:00,90.39,90.45,90.27,90.3,38339.0,77.0259,77.077,76.9236,76.9492,38339.0
2020-01-07 11:30:00,90.29,90.3,90.01,90.01,35320.0,76.9406,76.9492,76.702,76.702,35320.0
2020-01-07 12:00:00,90.04,90.21,90.04,90.1,32442.0,76.7276,76.8725,76.7276,76.7787,32442.0
2020-01-07 12:30:00,90.12,90.12,89.72,89.74,96309.0,76.7958,76.7958,76.4549,76.472,96309.0
2020-01-07 13:00:00,89.73,89.81,89.66,89.67,33162.0,76.4634,76.5316,76.4038,76.4123,33162.0
2020-01-07 13:30:00,89.68,89.71,89.61,89.7,39590.0,76.4208,76.4464,76.3612,76.4379,39590.0
2020-01-07 14:00:00,89.68,89.7,89.06,89.12,75144.0,76.4208,76.4379,75.8925,75.9436,75144.0
2020-01-07 14:30:00,89.11,89.11,88.91,88.98,97380.0,75.9351,75.9351,75.7647,75.8243,97380.0
2020-01-07 15:00:00,88.99,89.09,88.83,89.0,113756.0,75.8329,75.9181,75.6965,75.8414,113756.0
2020-01-07 15:30:00,88.99,89.0,88.81,88.86,243626.0,75.8329,75.8414,75.6795,75.7221,243626.0
2020-01-08 09:30:00,89.04,89.57,88.96,89.17,81740.0,75.8755,76.3271,75.8073,75.9862,81740.0
2020-01-08 10:00:00,89.15,89.2,88.79,89.0,70161.0,75.9692,76.0118,75.6624,75.8414,70161.0
2020-01-08 10:30:00,88.98,89.12,88.71,88.75,64545.0,75.8243,75.9436,75.5943,75.6283,64545.0
2020-01-08 11:00:00,88.74,89.04,88.68,88.84,393737.0,75.6198,75.8755,75.5687,75.705,393737.0
2020-01-08 11:30:00,88.82,89.6,88.73,89.49,130011.0,75.688,76.3527,75.6113,76.2589,130011.0
2020-01-08 12:00:00,89.5,89.73,89.38,89.68,65585.0,76.2675,76.4634,76.1652,76.4208,65585.0
2020-01-08 12:30:00,89.72,89.75,89.53,89.63,50858.0,76.4549,76.4805,76.293,76.3782,50858.0
2020-01-08 13:00:00,89.63,89.67,89.48,89.56,47927.0,76.3782,76.4123,76.2504,76.3186,47927.0
2020-01-08 13:30:00,89.56,89.62,89.47,89.49,54393.0,76.3186,76.3697,76.2419,76.2589,54393.0
2020-01-08 14:00:00,89.5,89.68,89.49,89.63,82720.0,76.2675,76.4208,76.2589,76.3782,82720.0
2020-01-08 14:30:00,89.65,89.77,89.59,89.73,103299.0,76.3953,76.4975,76.3441,76.4634,103299.0
2020-01-08 15:00:00,89.74,89.87,89.69,89.7,86507.0,76.472,76.5827,76.4294,76.4379,86507.0
2020-01-08 15:30:00,89.71,89.79,89.28,89.39,253040.0,76.4464,76.5146,76.08,76.1737,253040.0
2020-01-09 09:30:00,90.0,90.43,89.31,89.39,131116.0,76.6935,77.0599,76.1055,76.1737,131116.0
2020-01-09 10:00:00,89.39,90.29,89.39,90.22,124015.0,76.1737,76.9406,76.1737,76.881,124015.0
2020-01-09 10:30:00,90.21,90.36,90.18,90.21,82086.0,76.8725,77.0003,76.8469,76.8725,82086.0
2020-01-09 11:00:00,90.19,90.25,90.08,90.1,58082.0,76.8554,76.9066,76.7617,76.7787,58082.0
2020-01-09 11:30:00,90.08,90.17,89.77,89.79,43454.0,76.7617,76.8384,76.4975,76.5146,43454.0
2020-01-09 12:00:00,89.78,89.8,89.3,89.39,163945.0,76.5061,76.5231,76.097,76.1737,163945.0
2020-01-09 12:30:00,89.33,89.5,89.2,89.43,85660.0,76.1226,76.2675,76.0118,76.2078,85660.0
2020-01-09 13:00:00,89.43,89.58,89.37,89.37,55029.0,76.2078,76.3356,76.1567,76.1567,55029.0
2020-01-09 13:30:00,89.38,89.39,89.15,89.17,70772.0,76.1652,76.1737,75.9692,75.9862,70772.0
2020-01-09 14:00:00,89.14,89.19,89.03,89.11,55625.0,75.9607,76.0033,75.8669,75.9351,55625.0
2020-01-09 14:30:00,89.11,89.3,89.09,89.27,65014.0,75.9351,76.097,75.9181,76.0715,65014.0
2020-01-09 15:00:00,89.28,89.29,89.1,89.18,60659.0,76.08,76.0885,75.9266,75.9948,60659.0
2020-01-09 15:30:00,89.18,89.2,89.03,89.2,324513.0,75.9948,76.0118,75.8669,76.0118,324513.0
2020-01-10 09:30:00,90.72,91.24,90.05,91.18,492650.0,77.3071,77.7502,76.7361,77.6991,492650.0
2020-01-10 10:00:00,91.15,91.75,91.11,91.52,413999.0,77.6735,78.1848,77.6394,77.9888,413999.0
2020-01-10 10:30:00,91.52,92.36,91.43,92.28,372164.0,77.9888,78.7046,77.9121,78.6364,372164.0
2020-01-10 11:00:00,92.28,92.39,91.91,92.09,338017.0,78.6364,78.7302,78.3211,78.4745,338017.0
2020-01-10 11:30:00,92.11,92.16,91.71,91.72,228154.0,78.4916,78.5342,78.1507,78.1592,228154.0
2020-01-10 12:00:00,91.72,92.26,91.7,92.18,163409.0,78.1592,78.6194,78.1422,78.5512,163409.0
2020-01-10 12:30:00,92.17,92.21,91.87,92.0,69815.0,78.5427,78.5768,78.287,78.3978,69815.0
2020-01-10 13:00:00,92.05,92.2,92.0,92.03,71519.0,78.4404,78.5683,78.3978,78.4234,71519.0
2020-01-10 13:30:00,92.03,92.11,91.82,91.84,96868.0,78.4234,78.4916,78.2444,78.2615,96868.0
2020-01-10 14:00:00,91.83,92.03,91.81,91.96,128263.0,78.253,78.4234,78.2359,78.3637,128263.0
2020-01-10 14:30:00,91.95,92.14,91.91,92.08,118551.0,78.3552,78.5171,78.3211,78.466,118551.0
2020-01-10 15:00:00,92.08,92.11,91.75,91.76,118999.0,78.466,78.4916,78.1848,78.1933,118999.0
2020-01-10 15:30:00,91.75,91.93,91.64,91.89,359980.0,78.1848,78.3382,78.0911,78.3041,359980.0
2020-01-13 09:30:00,92.46,94.16,92.37,94.15,531748.0,78.7898,80.2385,78.7131,80.2299,531748.0
2020-01-13 10:00:00,94.11,94.19,93.75,94.16,252135.0,80.1959,80.264,79.8891,80.2385,252135.0
2020-01-13 10:30:00,94.16,94.24,93.85,94.05,147723.0,80.2385,80.3066,79.9743,80.1447,147723.0
2020-01-13 11:00:00,94.06,94.1,93.68,93.8,139326.0,80.1533,80.1873,79.8294,79.9317,139326.0
2020-01-13 11:30:00,93.78,94.09,93.73,93.93,91580.0,79.9147,80.1788,79.872,80.0425,91580.0
2020-01-13 12:00:00,93.92,94.05,93.81,93.9,101201.0,80.034,80.1447,79.9402,80.0169,101201.0
2020-01-13 12:30:00,93.89,93.91,93.63,93.79,88459.0,80.0084,80.0254,79.7868,79.9232,88459.0
2020-01-13 13:00:00,93.77,93.83,93.62,93.74,91774.0,79.9061,79.9573,79.7783,79.8806,91774.0
2020-01-13 13:30:00,93.73,93.75,93.57,93.63,60086.0,79.872,79.8891,79.7357,79.7868,60086.0
2020-01-13 14:00:00,93.62,93.63,93.21,93.26,82070.0,79.7783,79.7868,79.4289,79.4715,82070.0
2020-01-13 14:30:00,93.27,93.55,93.11,93.52,122998.0,79.4801,79.7187,79.3437,79.6931,122998.0
2020-01-13 15:00:00,93.51,93.64,93.5,93.55,80819.0,79.6846,79.7954,79.6761,79.7187,80819.0
2020-01-13 15:30:00,93.56,93.68,93.36,93.45,432853.0,79.7272,79.8294,79.5568,79.6334,432853.0
2020-01-14 09:30:00,93.49,93.68,92.13,92.15,211801.0,79.6675,79.8294,78.5086,78.5256,211801.0
2020-01-14 10:00:00,92.15,92.65,92.15,92.42,119629.0,78.5256,78.9517,78.5256,78.7557,119629.0
2020-01-14 10:30:00,92.47,92.76,92.41,92.47,71714.0,78.7983,79.0455,78.7472,78.7983,71714.0
2020-01-14 11:00:00,92.48,92.58,92.36,92.55,112821.0,78.8069,78.8921,78.7046,78.8665,112821.0
2020-01-14 11:30:00,92.57,92.59,92.36,92.41,66063.0,78.8836,78.9006,78.7046,78.7472,66063.0
2020-01-14 12:00:00,92.41,92.6,92.32,92.55,58926.0,78.7472,78.9091,78.6705,78.8665,58926.0
2020-01-14 12:30:00,92.56,92.73,92.51,92.66,80761.0,78.875,79.0199,78.8324,78.9602,80761.0
2020-01-14 13:00:00,92.66,92.7,92.53,92.62,67019.0,78.9602,78.9943,78.8495,78.9262,67019.0
2020-01-14 13:30:00,92.63,92.7,92.4,92.48,111926.0,78.9347,78.9943,78.7387,78.8069,111926.0
2020-01-14 14:00:00,92.47,92.48,91.91,92.2,85801.0,78.7983,78.8069,78.3211,78.5683,85801.0
2020-01-14 14:30:00,92.19,92.2,91.88,91.89,56394.0,78.5597,78.5683,78.2956,78.3041,56394.0
2020-01-14 15:00:00,91.89,91.9,91.7,91.76,100341.0,78.3041,78.3126,78.1422,78.1933,100341.0
2020-01-14 15:30:00,91.73,91.96,91.64,91.92,267510.0,78.1677,78.3637,78.0911,78.3297,267510.0
2020-01-15 09:30:00,91.64,92.33,91.12,91.14,232450.0,78.0911,78.679,77.6479,77.665,232450.0
2020-01-15 10:00:00,91.14,91.57,90.44,91.57,249471.0,77.665,78.0314,77.0685,78.0314,249471.0
2020-01-15 10:30:00,91.54,91.59,91.14,91.2,161968.0,78.0058,78.0484,77.665,77.7161,161968.0
2020-01-15 11:00:00,91.2,91.36,91.06,91.36,94869.0,77.7161,77.8524,77.5968,77.8524,94869.0
2020-01-15 11:30:00,91.37,92.32,91.37,92.04,198117.0,77.861,78.6705,77.861,78.4319,198117.0
2020-01-15 12:00:00,92.04,92.2,91.97,92.03,113835.0,78.4319,78.5683,78.3723,78.4234,113835.0
2020-01-15 12:30:00,92.02,92.04,91.6,91.66,70338.0,78.4149,78.4319,78.057,78.1081,70338.0
2020-01-15 13:00:00,91.66,91.71,91.51,91.62,87060.0,78.1081,78.1507,77.9803,78.074,87060.0
2020-01-15 13:30:00,91.62,91.64,91.14,91.22,70959.0,78.074,78.0911,77.665,77.7331,70959.0
2020-01-15 14:00:00,91.2,91.45,91.06,91.43,135826.0,77.7161,77.9291,77.5968,77.9121,135826.0
2020-01-15 14:30:00,91.43,91.43,91.09,91.11,86144.0,77.9121,77.9121,77.6224,77.6394,86144.0
2020-01-15 15:00:00,91.1,91.11,90.71,90.8,116018.0,77.6309,77.6394,77.2986,77.3752,116018.0
2020-01-15 15:30:00,90.81,90.95,90.62,90.79,373346.0,77.3838,77.5031,77.2219,77.3667,373346.0
2020-01-16 09:30:00,89.66,89.68,88.41,88.86,635868.0,76.4038,76.4208,75.3386,75.7221,635868.0
2020-01-16 10:00:00,88.89,90.04,88.8,89.54,230007.0,75.7476,76.7276,75.6709,76.3015,230007.0
2020-01-16 10:30:00,89.55,89.9,89.53,89.76,134444.0,76.3101,76.6083,76.293,76.489,134444.0
2020-01-16 11:00:00,89.76,89.93,89.71,89.92,105513.0,76.489,76.6339,76.4464,76.6254,105513.0
2020-01-16 11:30:00,89.93,90.13,89.85,90.11,82055.0,76.6339,76.8043,76.5657,76.7873,82055.0
2020-01-16 12:00:00,90.1,90.74,90.07,90.63,148870.0,76.7787,77.3241,76.7532,77.2304,148870.0
2020-01-16 12:30:00,90.63,90.76,90.52,90.62,62211.0,77.2304,77.3412,77.1366,77.2219,62211.0
2020-01-16 13:00:00,90.63,90.9,90.54,90.89,91302.0,77.2304,77.4605,77.1537,77.4519,91302.0
2020-01-16 13:30:00,90.87,90.87,90.69,90.72,59761.0,77.4349,77.4349,77.2815,77.3071,59761.0
2020-01-16 14:00:00,90.71,90.83,90.31,90.31,99848.0,77.2986,77.4008,76.9577,76.9577,99848.0
2020-01-16 14:30:00,90.31,90.32,90.05,90.08,62033.0,76.9577,76.9662,76.7361,76.7617,62033.0
2020-01-16 15:00:00,90.08,90.28,89.95,89.98,153927.0,76.7617,76.9321,76.6509,76.6765,153927.0
2020-01-16 15:30:00,89.97,90.12,89.86,90.04,332287.0,76.668,76.7958,76.5742,76.7276,332287.0
2020-01-17 09:30:00,90.11,90.82,89.51,89.73,293852.0,76.7873,77.3923,76.276,76.4634,293852.0
2020-01-17 10:00:00,89.73,90.01,89.39,89.95,132634.0,76.4634,76.702,76.1737,76.6509,132634.0
2020-01-17 10:30:00,89.98,90.0,89.65,89.67,80498.0,76.6765,76.6935,76.3953,76.4123,80498.0
2020-01-17 11:00:00,89.66,89.77,89.39,89.4,88013.0,76.4038,76.4975,76.1737,76.1822,88013.0
2020-01-17 11:30:00,89.41,89.46,89.06,89.14,117829.0,76.1908,76.2334,75.8925,75.9607,117829.0
2020-01-17 12:00:00,89.14,89.53,89.13,89.5,102859.0,75.9607,76.293,75.9522,76.2675,102859.0
2020-01-17 12:30:00,89.52,89.64,89.44,89.61,57500.0,76.2845,76.3868,76.2163,76.3612,57500.0
2020-01-17 13:00:00,89.58,89.64,89.44,89.62,95311.0,76.3356,76.3868,76.2163,76.3697,95311.0
2020-01-17 13:30:00,89.62,89.76,89.61,89.73,64336.0,76.3697,76.489,76.3612,76.4634,64336.0
2020-01-17 14:00:00,89.72,89.97,89.7,89.84,109935.0,76.4549,76.668,76.4379,76.5572,109935.0
2020-01-17 14:30:00,89.83,89.84,89.66,89.71,80107.0,76.5487,76.5572,76.4038,76.4464,80107.0
2020-01-17 15:00:00,89.72,89.72,89.55,89.63,118707.0,76.4549,76.4549,76.3101,76.3782,118707.0
2020-01-17 15:30:00,89.63,89.88,89.61,89.87,413242.0,76.3782,76.5913,76.3612,76.5827,413242.0
2020-01-21 09:30:00,89.56,90.25,88.63,88.75,231791.0,76.3186,76.9066,75.5261,75.6283,231791.0
2020-01-21 10:00:00,88.81,89.08,88.03,88.45,244663.0,75.6795,75.9095,75.0148,75.3727,244663.0
2020-01-21 10:30:00,88.44,88.67,88.03,88.08,134606.0,75.3642,75.5602,75.0148,75.0574,134606.0
2020-01-21 11:00:00,88.08,88.12,87.75,87.84,147954.0,75.0574,75.0915,74.7762,74.8529,147954.0
2020-01-21 11:30:00,87.85,88.15,87.8,87.9,126987.0,74.8614,75.117,74.8188,74.904,126987.0
2020-01-21 12:00:00,87.92,87.98,87.72,87.9,87260.0,74.9211,74.9722,74.7506,74.904,87260.0
2020-01-21 12:30:00,87.91,88.22,87.9,87.9,62727.0,74.9125,75.1767,74.904,74.904,62727.0
2020-01-21 13:00:00,87.91,88.09,87.78,88.01,76909.0,74.9125,75.0659,74.8018,74.9977,76909.0
2020-01-21 13:30:00,88.0,88.01,87.62,87.64,113225.0,74.9892,74.9977,74.6654,74.6825,113225.0
2020-01-21 14:00:00,87.65,87.73,87.31,87.31,88201.0,74.691,74.7591,74.4012,74.4012,88201.0
2020-01-21 14:30:00,87.31,87.46,87.25,87.26,150940.0,74.4012,74.5291,74.3501,74.3586,150940.0
2020-01-21 15:00:00,87.27,87.34,86.98,87.14,231415.0,74.3672,74.4268,74.12,74.2564,231415.0
2020-01-21 15:30:00,87.12,87.43,87.04,87.39,572979.0,74.2393,74.5035,74.1712,74.4694,572979.0
2020-01-22 09:30:00,88.25,88.85,88.2,88.53,341257.0,75.2023,75.7136,75.1597,75.4409,341257.0
2020-01-22 10:00:00,88.51,89.03,88.43,88.95,219617.0,75.4238,75.8669,75.3556,75.7988,219617.0
2020-01-22 10:30:00,88.95,89.38,88.8,88.81,178672.0,75.7988,76.1652,75.6709,75.6795,178672.0
2020-01-22 11:00:00,88.8,88.95,88.56,88.88,217403.0,75.6709,75.7988,75.4664,75.7391,217403.0
2020-01-22 11:30:00,88.89,88.99,88.81,88.84,75923.0,75.7476,75.8329,75.6795,75.705,75923.0
2020-01-22 12:00:00,88.86,88.87,88.29,88.31,109921.0,75.7221,75.7306,75.2363,75.2534,109921.0
2020-01-22 12:30:00,88.31,88.52,88.04,88.04,98777.0,75.2534,75.4323,75.0233,75.0233,98777.0
2020-01-22 13:00:00,88.05,88.05,87.79,87.91,117553.0,75.0318,75.0318,74.8103,74.9125,117553.0
2020-01-22 13:30:00,87.89,87.9,87.71,87.72,50903.0,74.8955,74.904,74.7421,74.7506,50903.0
2020-01-22 14:00:00,87.72,88.0,87.71,87.76,110082.0,74.7506,74.9892,74.7421,74.7847,110082.0
2020-01-22 14:30:00,87.76,87.76,87.53,87.67,132834.0,74.7847,74.7847,74.5887,74.708,132834.0
2020-01-22 15:00:00,87.66,87.82,87.59,87.71,114589.0,74.6995,74.8358,74.6398,74.7421,114589.0
2020-01-22 15:30:00,87.71,87.86,87.53,87.6,535357.0,74.7421,74.8699,74.5887,74.6484,535357.0
2020-01-23 09:30:00,87.27,87.5,86.15,87.06,227484.0,74.3672,74.5631,73.4127,74.1882,227484.0
2020-01-23 10:00:00,87.09,87.36,86.91,87.02,146549.0,74.2138,74.4438,74.0604,74.1541,146549.0
2020-01-23 10:30:00,87.01,87.07,86.51,86.54,109203.0,74.1456,74.1967,73.7195,73.7451,109203.0
2020-01-23 11:00:00,86.55,86.75,86.55,86.62,194696.0,73.7536,73.924,73.7536,73.8133,194696.0
2020-01-23 11:30:00,86.62,86.85,86.6,86.71,71843.0,73.8133,74.0093,73.7962,73.89,71843.0
2020-01-23 12:00:00,86.7,87.16,86.6,87.16,124144.0,73.8814,74.2734,73.7962,74.2734,124144.0
2020-01-23 12:30:00,87.16,87.19,86.91,87.04,85918.0,74.2734,74.299,74.0604,74.1712,85918.0
2020-01-23 13:00:00,87.05,87.55,87.05,87.53,51859.0,74.1797,74.6058,74.1797,74.5887,51859.0
2020-01-23 13:30:00,87.54,87.98,87.5,87.98,71309.0,74.5972,74.9722,74.5631,74.9722,71309.0
2020-01-23 14:00:00,87.96,88.34,87.9,88.27,164106.0,74.9551,75.279,74.904,75.2193,164106.0
2020-01-23 14:30:00,88.28,88.36,87.96,88.05,99037.0,75.2278,75.296,74.9551,75.0318,99037.0
2020-01-23 15:00:00,88.04,88.08,87.93,87.98,137355.0,75.0233,75.0574,74.9296,74.9722,137355.0
2020-01-23 15:30:00,87.96,88.05,87.83,87.96,286144.0,74.9551,75.0318,74.8444,74.9551,286144.0
2020-01-24 09:30:00,88.32,88.38,86.83,87.48,177007.0,75.2619,75.313,73.9922,74.5461,177007.0
2020-01-24 10:00:00,87.5,87.58,86.7,86.95,171011.0,74.5631,74.6313,73.8814,74.0945,171011.0
2020-01-24 10:30:00,86.94,86.95,86.38,86.44,83056.0,74.0859,74.0945,73.6087,73.6599,83056.0
2020-01-24 11:00:00,86.42,86.42,85.82,86.01,153596.0,73.6428,73.6428,73.1315,73.2934,153596.0
2020-01-24 11:30:00,86.02,86.02,85.71,85.76,117517.0,73.302,73.302,73.0378,73.0804,117517.0
2020-01-24 12:00:00,85.75,85.75,84.91,85.06,195454.0,73.0719,73.0719,72.3561,72.4839,195454.0
2020-01-24 12:30:00,85.08,85.91,85.06,85.46,205092.0,72.5009,73.2082,72.4839,72.8248,205092.0
2020-01-24 13:00:00,85.44,85.92,85.29,85.76,83851.0,72.8077,73.2168,72.6799,73.0804,83851.0
2020-01-24 13:30:00,85.74,85.87,85.43,85.53,60327.0,73.0634,73.1741,72.7992,72.8844,60327.0
2020-01-24 14:00:00,85.54,85.56,85.28,85.28,94460.0,72.8929,72.91,72.6714,72.6714,94460.0
2020-01-24 14:30:00,85.31,85.72,85.31,85.7,57533.0,72.6969,73.0463,72.6969,73.0293,57533.0
2020-01-24 15:00:00,85.72,86.1,85.66,86.04,86868.0,73.0463,73.3701,72.9952,73.319,86868.0
2020-01-24 15:30:00,86.02,86.06,85.73,85.93,217868.0,73.302,73.3361,73.0548,73.2253,217868.0
2020-01-27 09:30:00,84.7,85.55,83.82,85.35,256365.0,72.1771,72.9015,71.4272,72.731,256365.0
2020-01-27 10:00:00,85.29,85.3,84.8,85.13,82831.0,72.6799,72.6884,72.2623,72.5436,82831.0
2020-01-27 10:30:00,85.1,85.26,84.9,85.03,165051.0,72.518,72.6543,72.3476,72.4583,165051.0
2020-01-27 11:00:00,85.0,85.26,84.97,85.2,64669.0,72.4328,72.6543,72.4072,72.6032,64669.0
2020-01-27 11:30:00,85.18,85.32,85.07,85.09,46237.0,72.5862,72.7055,72.4924,72.5095,46237.0
2020-01-27 12:00:00,85.09,85.1,84.82,84.85,57619.0,72.5095,72.518,72.2794,72.305,57619.0
2020-01-27 12:30:00,84.85,84.91,84.68,84.77,42909.0,72.305,72.3561,72.1601,72.2368,42909.0
2020-01-27 13:00:00,84.78,85.05,84.73,84.9,42988.0,72.2453,72.4754,72.2027,72.3476,42988.0
2020-01-27 13:30:00,84.88,84.92,84.31,84.47,111878.0,72.3305,72.3646,71.8448,71.9811,111878.0
2020-01-27 14:00:00,84.45,84.46,84.25,84.42,58154.0,71.9641,71.9726,71.7937,71.9385,58154.0
2020-01-27 14:30:00,84.42,84.47,84.24,84.32,75512.0,71.9385,71.9811,71.7851,71.8533,75512.0
2020-01-27 15:00:00,84.31,84.53,84.28,84.47,124736.0,71.8448,72.0323,71.8192,71.9811,124736.0
2020-01-27 15:30:00,84.47,84.54,84.08,84.14,362810.0,71.9811,72.0408,71.6488,71.6999,362810.0
2020-01-28 09:30:00,84.36,84.93,83.63,84.1,249050.0,71.8874,72.3731,71.2653,71.6658,249050.0
2020-01-28 10:00:00,84.11,84.65,83.98,84.45,101143.0,71.6744,72.1345,71.5636,71.9641,101143.0
2020-01-28 10:30:00,84.49,84.86,84.41,84.45,88187.0,71.9982,72.3135,71.93,71.9641,88187.0
2020-01-28 11:00:00,84.45,84.57,84.2,84.47,50749.0,71.9641,72.0663,71.7511,71.9811,50749.0
2020-01-28 11:30:00,84.45,84.45,84.08,84.09,63262.0,71.9641,71.9641,71.6488,71.6573,63262.0
2020-01-28 12:00:00,84.09,84.44,84.09,84.44,41517.0,71.6573,71.9556,71.6573,71.9556,41517.0
2020-01-28 12:30:00,84.44,84.6,84.36,84.4,31307.0,71.9556,72.0919,71.8874,71.9215,31307.0
2020-01-28 13:00:00,84.4,84.42,84.1,84.16,60928.0,71.9215,71.9385,71.6658,71.717,60928.0
2020-01-28 13:30:00,84.18,84.63,84.13,84.62,58039.0,71.734,72.1175,71.6914,72.109,58039.0
2020-01-28 14:00:00,84.63,84.77,84.46,84.77,83094.0,72.1175,72.2368,71.9726,72.2368,83094.0
2020-01-28 14:30:00,84.75,84.97,84.74,84.82,41666.0,72.2197,72.4072,72.2112,72.2794,41666.0
2020-01-28 15:00:00,84.82,84.87,84.68,84.71,55319.0,72.2794,72.322,72.1601,72.1857,55319.0
2020-01-28 15:30:00,84.72,84.76,84.54,84.57,141947.0,72.1942,72.2283,72.0408,72.0663,141947.0
2020-01-29 09:30:00,84.99,85.01,82.96,83.56,358363.0,72.4243,72.4413,70.6944,71.2057,358363.0
2020-01-29 10:00:00,83.56,83.86,83.18,83.58,271373.0,71.2057,71.4613,70.8819,71.2227,271373.0
2020-01-29 10:30:00,83.58,83.97,83.34,83.82,301440.0,71.2227,71.5551,71.0182,71.4272,301440.0
2020-01-29 11:00:00,83.81,84.02,83.7,83.72,80188.0,71.4187,71.5977,71.325,71.342,80188.0
2020-01-29 11:30:00,83.72,84.07,83.64,84.0,150293.0,71.342,71.6403,71.2738,71.5806,150293.0
2020-01-29 12:00:00,84.0,84.88,83.98,84.84,270655.0,71.5806,72.3305,71.5636,72.2964,270655.0
2020-01-29 12:30:00,84.85,84.88,84.33,84.66,221097.0,72.305,72.3305,71.8618,72.143,221097.0
2020-01-29 13:00:00,84.66,84.8,84.58,84.61,129741.0,72.143,72.2623,72.0749,72.1004,129741.0
2020-01-29 13:30:00,84.59,84.74,84.42,84.45,100228.0,72.0834,72.2112,71.9385,71.9641,100228.0
2020-01-29 14:00:00,84.45,84.69,84.34,84.56,124007.0,71.9641,72.1686,71.8704,72.0578,124007.0
2020-01-29 14:30:00,84.58,84.75,84.53,84.62,103017.0,72.0749,72.2197,72.0323,72.109,103017.0
2020-01-29 15:00:00,84.61,84.65,84.4,84.56,175090.0,72.1004,72.1345,71.9215,72.0578,175090.0
2020-01-29 15:30:00,84.56,84.79,84.4,84.42,367036.0,72.0578,72.2538,71.9215,71.9385,367036.0
2020-01-30 09:30:00,84.08,84.55,83.89,84.13,165887.0,71.6488,72.0493,71.4869,71.6914,165887.0
2020-01-30 10:00:00,84.17,84.62,84.08,84.34,329542.0,71.7255,72.109,71.6488,71.8704,329542.0
2020-01-30 10:30:00,84.33,84.77,84.24,84.59,116083.0,71.8618,72.2368,71.7851,72.0834,116083.0
2020-01-30 11:00:00,84.51,84.89,84.48,84.85,73232.0,72.0152,72.339,71.9897,72.305,73232.0
2020-01-30 11:30:00,84.83,85.01,84.76,84.96,90019.0,72.2879,72.4413,72.2283,72.3987,90019.0
2020-01-30 12:00:00,84.96,85.06,84.78,84.8,101710.0,72.3987,72.4839,72.2453,72.2623,101710.0
2020-01-30 12:30:00,84.81,84.88,84.27,84.31,81175.0,72.2709,72.3305,71.8107,71.8448,81175.0
2020-01-30 13:00:00,84.32,84.56,84.28,84.5,44885.0,71.8533,72.0578,71.8192,72.0067,44885.0
2020-01-30 13:30:00,84.49,84.52,84.39,84.44,29448.0,71.9982,72.0237,71.913,71.9556,29448.0
2020-01-30 14:00:00,84.45,84.71,84.39,84.64,64387.0,71.9641,72.1857,71.913,72.126,64387.0
2020-01-30 14:30:00,84.62,84.7,84.31,84.42,92033.0,72.109,72.1771,71.8448,71.9385,92033.0
2020-01-30 15:00:00,84.41,84.66,84.33,84.36,112284.0,71.93,72.143,71.8618,71.8874,112284.0
2020-01-30 15:30:00,84.36,84.8,84.31,84.77,274459.0,71.8874,72.2623,71.8448,72.2368,274459.0
2020-01-31 09:30:00,84.58,84.81,84.09,84.55,92304.0,72.0749,72.2709,71.6573,72.0493,92304.0
2020-01-31 10:00:00,84.62,84.62,84.21,84.26,85979.0,72.109,72.109,71.7596,71.8022,85979.0
2020-01-31 10:30:00,84.25,84.3,83.5,83.58,83795.0,71.7937,71.8363,71.1545,71.2227,83795.0
2020-01-31 11:00:00,83.59,84.03,83.38,83.75,103069.0,71.2312,71.6062,71.0523,71.3676,103069.0
2020-01-31 11:30:00,83.74,83.78,83.47,83.5,59566.0,71.3591,71.3932,71.129,71.1545,59566.0
2020-01-31 12:00:00,83.53,83.53,83.17,83.27,49795.0,71.1801,71.1801,70.8733,70.9586,49795.0
2020-01-31 12:30:00,83.26,83.28,82.96,83.19,51115.0,70.95,70.9671,70.6944,70.8904,51115.0
2020-01-31 13:00:00,83.19,83.29,82.59,82.62,80466.0,70.8904,70.9756,70.3791,70.4047,80466.0
2020-01-31 13:30:00,82.61,82.81,82.53,82.77,54830.0,70.3961,70.5666,70.328,70.5325,54830.0
2020-01-31 14:00:00,82.78,82.83,82.64,82.75,70007.0,70.541,70.5836,70.4217,70.5154,70007.0
2020-01-31 14:30:00,82.72,82.97,82.71,82.85,59597.0,70.4899,70.7029,70.4813,70.6007,59597.0
2020-01-31 15:00:00,82.87,82.92,82.63,82.65,85498.0,70.6177,70.6603,70.4132,70.4302,85498.0
2020-01-31 15:30:00,82.65,82.7,82.31,82.59,419165.0,70.4302,70.4728,70.1405,70.3791,419165.0
2020-02-03 09:30:00,83.05,84.69,83.05,84.29,275893.0,70.7711,72.1686,70.7711,71.8277,275893.0
2020-02-03 10:00:00,84.34,84.47,84.05,84.3,265780.0,71.8704,71.9811,71.6232,71.8363,265780.0
2020-02-03 10:30:00,84.32,84.32,83.22,83.53,143566.0,71.8533,71.8533,70.9159,71.1801,143566.0
2020-02-03 11:00:00,83.49,83.87,83.35,83.42,75278.0,71.146,71.4698,71.0267,71.0864,75278.0
2020-02-03 11:30:00,83.44,83.44,83.12,83.32,47778.0,71.1034,71.1034,70.8307,71.0012,47778.0
2020-02-03 12:00:00,83.31,83.48,83.04,83.47,52660.0,70.9926,71.1375,70.7626,71.129,52660.0
2020-02-03 12:30:00,83.48,83.73,83.45,83.71,55152.0,71.1375,71.3505,71.1119,71.3335,55152.0
2020-02-03 13:00:00,83.74,83.8,83.48,83.48,39383.0,71.3591,71.4102,71.1375,71.1375,39383.0
2020-02-03 13:30:00,83.5,83.63,83.4,83.42,33368.0,71.1545,71.2653,71.0693,71.0864,33368.0
2020-02-03 14:00:00,83.42,83.42,83.19,83.29,34449.0,71.0864,71.0864,70.8904,70.9756,34449.0
2020-02-03 14:30:00,83.28,83.4,83.21,83.3,34744.0,70.9671,71.0693,70.9074,70.9841,34744.0
2020-02-03 15:00:00,83.29,83.55,83.22,83.53,64429.0,70.9756,71.1972,70.9159,71.1801,64429.0
2020-02-03 15:30:00,83.51,83.56,83.26,83.27,181532.0,71.1631,71.2057,70.95,70.9586,181532.0
2020-02-04 09:30:00,83.99,84.85,83.64,84.42,195885.0,71.5721,72.305,71.2738,71.9385,195885.0
2020-02-04 10:00:00,84.4,84.49,83.89,84.07,122673.0,71.9215,71.9982,71.4869,71.6403,122673.0
2020-02-04 10:30:00,84.04,84.66,84.02,84.37,89839.0,71.6147,72.143,71.5977,71.8959,89839.0
2020-02-04 11:00:00,84.37,84.47,84.17,84.44,92192.0,71.8959,71.9811,71.7255,71.9556,92192.0
2020-02-04 11:30:00,84.43,84.59,84.15,84.36,114100.0,71.947,72.0834,71.7084,71.8874,114100.0
2020-02-04 12:00:00,84.34,84.72,84.27,84.69,109927.0,71.8704,72.1942,71.8107,72.1686,109927.0
2020-02-04 12:30:00,84.7,84.72,84.28,84.37,70439.0,72.1771,72.1942,71.8192,71.8959,70439.0
2020-02-04 13:00:00,84.38,84.46,84.1,84.27,98435.0,71.9044,71.9726,71.6658,71.8107,98435.0
2020-02-04 13:30:00,84.27,84.38,84.09,84.38,62416.0,71.8107,71.9044,71.6573,71.9044,62416.0
2020-02-04 14:00:00,84.39,84.45,84.19,84.24,120450.0,71.913,71.9641,71.7425,71.7851,120450.0
2020-02-04 14:30:00,84.24,84.44,84.13,84.15,166421.0,71.7851,71.9556,71.6914,71.7084,166421.0
2020-02-04 15:00:00,84.13,84.24,84.09,84.16,99707.0,71.6914,71.7851,71.6573,71.717,99707.0
2020-02-04 15:30:00,84.17,84.26,83.68,83.9,360401.0,71.7255,71.8022,71.3079,71.4954,360401.0
2020-02-05 09:30:00,84.11,84.56,83.8,84.37,165653.0,71.6744,72.0578,71.4102,71.8959,165653.0
2020-02-05 10:00:00,84.36,84.64,83.98,84.12,83583.0,71.8874,72.126,71.5636,71.6829,83583.0
2020-02-05 10:30:00,84.12,84.32,83.84,84.2,98792.0,71.6829,71.8533,71.4443,71.7511,98792.0
2020-02-05 11:00:00,84.17,84.49,84.1,84.45,120488.0,71.7255,71.9982,71.6658,71.9641,120488.0
2020-02-05 11:30:00,84.44,84.57,84.28,84.34,128863.0,71.9556,72.0663,71.8192,71.8704,128863.0
2020-02-05 12:00:00,84.34,84.47,84.1,84.11,98121.0,71.8704,71.9811,71.6658,71.6744,98121.0
2020-02-05 12:30:00,84.11,84.49,84.09,84.34,85495.0,71.6744,71.9982,71.6573,71.8704,85495.0
2020-02-05 13:00:00,84.33,84.42,84.16,84.2,96863.0,71.8618,71.9385,71.717,71.7511,96863.0
2020-02-05 13:30:00,84.19,84.29,84.07,84.23,65407.0,71.7425,71.8277,71.6403,71.7766,65407.0
2020-02-05 14:00:00,84.23,84.25,83.93,84.1,148384.0,71.7766,71.7937,71.521,71.6658,148384.0
2020-02-05 14:30:00,84.09,84.3,84.09,84.2,76661.0,71.6573,71.8363,71.6573,71.7511,76661.0
2020-02-05 15:00:00,84.2,84.3,84.03,84.06,113010.0,71.7511,71.8363,71.6062,71.6318,113010.0
2020-02-05 15:30:00,84.06,84.14,83.79,84.14,395545.0,71.6318,71.6999,71.4017,71.6999,395545.0
2020-02-06 09:30:00,81.0,82.15,78.48,80.45,1475943.0,69.0242,70.0041,66.8768,68.5555,1475943.0
2020-02-06 10:00:00,80.47,81.25,80.23,80.72,594525.0,68.5725,69.2372,68.368,68.7856,594525.0
2020-02-06 10:30:00,80.69,81.27,79.71,79.94,484103.0,68.76,69.2543,67.9249,68.1209,484103.0
2020-02-06 11:00:00,79.9,80.02,79.48,79.7,503994.0,68.0868,68.1891,67.7289,67.9164,503994.0
2020-02-06 11:30:00,79.75,80.76,79.71,80.63,304088.0,67.959,68.8197,67.9249,68.7089,304088.0
2020-02-06 12:00:00,80.65,80.99,80.54,80.92,275963.0,68.7259,69.0157,68.6322,68.956,275963.0
2020-02-06 12:30:00,80.95,81.44,80.86,81.44,201269.0,68.9816,69.3991,68.9049,69.3991,201269.0
2020-02-06 13:00:00,81.44,81.47,80.67,80.93,231756.0,69.3991,69.4247,68.743,68.9645,231756.0
2020-02-06 13:30:00,80.92,81.05,80.83,80.99,165328.0,68.956,69.0668,68.8793,69.0157,165328.0
2020-02-06 14:00:00,80.98,81.36,80.64,80.75,331849.0,69.0071,69.3309,68.7174,68.8111,331849.0
2020-02-06 14:30:00,80.74,81.07,80.53,80.72,234138.0,68.8026,69.0838,68.6237,68.7856,234138.0
2020-02-06 15:00:00,80.71,80.76,80.13,80.27,238814.0,68.777,68.8197,68.2828,68.4021,238814.0
2020-02-06 15:30:00,80.27,80.42,79.77,79.78,703891.0,68.4021,68.5299,67.976,67.9845,703891.0
2020-02-07 09:30:00,79.77,80.95,79.77,80.7,532287.0,67.976,68.9816,67.976,68.7685,532287.0
2020-02-07 10:00:00,80.73,81.08,80.28,80.92,282003.0,68.7941,69.0923,68.4106,68.956,282003.0
2020-02-07 10:30:00,80.92,81.27,80.83,80.93,260146.0,68.956,69.2543,68.8793,68.9645,260146.0
2020-02-07 11:00:00,80.92,80.94,80.47,80.59,169675.0,68.956,68.973,68.5725,68.6748,169675.0
2020-02-07 11:30:00,80.59,80.93,80.46,80.93,112080.0,68.6748,68.9645,68.564,68.9645,112080.0
2020-02-07 12:00:00,80.91,81.0,80.7,80.87,110362.0,68.9475,69.0242,68.7685,68.9134,110362.0
2020-02-07 12:30:00,80.87,80.92,80.43,80.43,163244.0,68.9134,68.956,68.5384,68.5384,163244.0
2020-02-07 13:00:00,80.44,80.53,80.16,80.51,141179.0,68.547,68.6237,68.3084,68.6066,141179.0
2020-02-07 13:30:00,80.5,80.58,80.35,80.45,92476.0,68.5981,68.6663,68.4703,68.5555,92476.0
2020-02-07 14:00:00,80.45,80.46,80.03,80.22,117321.0,68.5555,68.564,68.1976,68.3595,117321.0
2020-02-07 14:30:00,80.23,80.27,80.06,80.25,73412.0,68.368,68.4021,68.2232,68.3851,73412.0
2020-02-07 15:00:00,80.24,80.52,80.18,80.47,109369.0,68.3765,68.6151,68.3254,68.5725,109369.0
2020-02-07 15:30:00,80.48,80.59,80.24,80.38,293544.0,68.5811,68.6748,68.3765,68.4958,293544.0
2020-02-10 09:30:00,80.6,81.3,80.35,80.64,294625.0,68.6833,69.2798,68.4703,68.7174,294625.0
2020-02-10 10:00:00,80.63,81.12,80.45,80.97,260597.0,68.7089,69.1264,68.5555,68.9986,260597.0
2020-02-10 10:30:00,80.94,81.28,80.92,81.13,203966.0,68.973,69.2628,68.956,69.135,203966.0
2020-02-10 11:00:00,81.11,81.24,80.89,81.14,149687.0,69.1179,69.2287,68.9304,69.1435,149687.0
2020-02-10 11:30:00,81.14,81.2,80.93,81.12,131784.0,69.1435,69.1946,68.9645,69.1264,131784.0
2020-02-10 12:00:00,81.12,81.69,81.05,81.48,202865.0,69.1264,69.6122,69.0668,69.4332,202865.0
2020-02-10 12:30:00,81.48,81.51,81.28,81.5,81677.0,69.4332,69.4588,69.2628,69.4502,81677.0
2020-02-10 13:00:00,81.5,81.51,81.26,81.31,69275.0,69.4502,69.4588,69.2457,69.2883,69275.0
2020-02-10 13:30:00,81.29,81.35,81.17,81.22,62971.0,69.2713,69.3224,69.169,69.2116,62971.0
2020-02-10 14:00:00,81.21,81.37,81.18,81.32,82864.0,69.2031,69.3395,69.1776,69.2969,82864.0
2020-02-10 14:30:00,81.31,81.67,81.28,81.64,99762.0,69.2883,69.5951,69.2628,69.5695,99762.0
2020-02-10 15:00:00,81.64,81.95,81.37,81.38,140678.0,69.5695,69.8337,69.3395,69.348,140678.0
2020-02-10 15:30:00,81.39,81.59,81.26,81.57,323899.0,69.3565,69.5269,69.2457,69.5099,323899.0
2020-02-11 09:30:00,82.09,83.39,81.85,83.28,461915.0,69.953,71.0608,69.7485,70.9671,461915.0
2020-02-11 10:00:00,83.28,83.49,82.32,82.57,246002.0,70.9671,71.146,70.149,70.362,246002.0
2020-02-11 10:30:00,82.58,82.87,82.57,82.78,131216.0,70.3706,70.6177,70.362,70.541,131216.0
2020-02-11 11:00:00,82.78,82.85,82.48,82.63,160486.0,70.541,70.6007,70.2854,70.4132,160486.0
2020-02-11 11:30:00,82.62,82.63,82.15,82.16,165925.0,70.4047,70.4132,70.0041,70.0127,165925.0
2020-02-11 12:00:00,82.14,82.52,82.1,82.36,111722.0,69.9956,70.3194,69.9615,70.1831,111722.0
2020-02-11 12:30:00,82.36,82.55,82.34,82.35,111756.0,70.1831,70.345,70.1661,70.1746,111756.0
2020-02-11 13:00:00,82.35,82.39,82.16,82.29,106027.0,70.1746,70.2087,70.0127,70.1234,106027.0
2020-02-11 13:30:00,82.29,82.34,81.81,81.84,118202.0,70.1234,70.1661,69.7144,69.74,118202.0
2020-02-11 14:00:00,81.84,81.84,81.24,81.31,180323.0,69.74,69.74,69.2287,69.2883,180323.0
2020-02-11 14:30:00,81.31,81.41,81.0,81.07,129087.0,69.2883,69.3736,69.0242,69.0838,129087.0
2020-02-11 15:00:00,81.07,81.12,80.81,81.07,224754.0,69.0838,69.1264,68.8623,69.0838,224754.0
2020-02-11 15:30:00,81.08,81.11,80.84,80.99,405472.0,69.0923,69.1179,68.8878,69.0157,405472.0
2020-02-12 09:30:00,81.01,81.24,80.25,81.09,258221.0,69.0327,69.2287,68.3851,69.1009,258221.0
2020-02-12 10:00:00,81.09,81.09,80.54,80.9,89857.0,69.1009,69.1009,68.6322,68.939,89857.0
2020-02-12 10:30:00,80.91,81.06,80.56,80.64,67389.0,68.9475,69.0753,68.6492,68.7174,67389.0
2020-02-12 11:00:00,80.65,81.07,80.38,81.03,113725.0,68.7259,69.0838,68.4958,69.0497,113725.0
2020-02-12 11:30:00,81.01,81.03,80.81,80.85,69817.0,69.0327,69.0497,68.8623,68.8964,69817.0
2020-02-12 12:00:00,80.86,80.88,80.56,80.73,102184.0,68.9049,68.9219,68.6492,68.7941,102184.0
2020-02-12 12:30:00,80.74,80.77,80.37,80.48,68276.0,68.8026,68.8282,68.4873,68.5811,68276.0
2020-02-12 13:00:00,80.47,80.86,80.41,80.68,77290.0,68.5725,68.9049,68.5214,68.7515,77290.0
2020-02-12 13:30:00,80.65,80.68,80.45,80.52,62543.0,68.7259,68.7515,68.5555,68.6151,62543.0
2020-02-12 14:00:00,80.51,80.6,80.41,80.42,66921.0,68.6066,68.6833,68.5214,68.5299,66921.0
2020-02-12 14:30:00,80.43,80.66,80.33,80.61,111726.0,68.5384,68.7344,68.4532,68.6918,111726.0
2020-02-12 15:00:00,80.62,80.71,80.45,80.65,101425.0,68.7004,68.777,68.5555,68.7259,101425.0
2020-02-12 15:30:00,80.65,80.66,80.34,80.37,401627.0,68.7259,68.7344,68.4618,68.4873,401627.0
2020-02-13 09:30:00,80.27,80.78,79.76,79.91,174589.0,68.4021,68.8367,67.9675,68.0953,174589.0
2020-02-13 10:00:00,79.91,80.41,79.71,80.33,117096.0,68.0953,68.5214,67.9249,68.4532,117096.0
2020-02-13 10:30:00,80.31,80.65,80.23,80.48,99652.0,68.4362,68.7259,68.368,68.5811,99652.0
2020-02-13 11:00:00,80.48,80.95,80.48,80.94,88288.0,68.5811,68.9816,68.5811,68.973,88288.0
2020-02-13 11:30:00,80.95,80.95,80.7,80.84,64493.0,68.9816,68.9816,68.7685,68.8878,64493.0
2020-02-13 12:00:00,80.85,81.37,80.85,81.33,117448.0,68.8964,69.3395,68.8964,69.3054,117448.0
2020-02-13 12:30:00,81.33,81.4,81.12,81.29,68121.0,69.3054,69.365,69.1264,69.2713,68121.0
2020-02-13 13:00:00,81.31,81.42,81.19,81.32,248459.0,69.2883,69.3821,69.1861,69.2969,248459.0
2020-02-13 13:30:00,81.33,81.4,81.23,81.26,62870.0,69.3054,69.365,69.2202,69.2457,62870.0
2020-02-13 14:00:00,81.25,81.53,81.23,81.44,76702.0,69.2372,69.4758,69.2202,69.3991,76702.0
2020-02-13 14:30:00,81.44,81.48,81.27,81.38,83173.0,69.3991,69.4332,69.2543,69.348,83173.0
2020-02-13 15:00:00,81.38,81.43,81.11,81.14,76337.0,69.348,69.3906,69.1179,69.1435,76337.0
2020-02-13 15:30:00,81.15,81.22,81.01,81.19,198238.0,69.152,69.2116,69.0327,69.1861,198238.0
2020-02-14 09:30:00,81.34,81.7,81.01,81.12,120732.0,69.3139,69.6207,69.0327,69.1264,120732.0
2020-02-14 10:00:00,81.13,81.19,80.91,80.96,79032.0,69.135,69.1861,68.9475,68.9901,79032.0
2020-02-14 10:30:00,80.95,81.1,80.76,81.03,90225.0,68.9816,69.1094,68.8197,69.0497,90225.0
2020-02-14 11:00:00,81.01,81.17,80.7,80.85,163645.0,69.0327,69.169,68.7685,68.8964,163645.0
2020-02-14 11:30:00,80.85,80.87,80.56,80.62,62033.0,68.8964,68.9134,68.6492,68.7004,62033.0
2020-02-14 12:00:00,80.6,80.66,80.44,80.59,70766.0,68.6833,68.7344,68.547,68.6748,70766.0
2020-02-14 12:30:00,80.57,80.78,80.53,80.61,46920.0,68.6577,68.8367,68.6237,68.6918,46920.0
2020-02-14 13:00:00,80.59,80.67,80.56,80.61,27830.0,68.6748,68.743,68.6492,68.6918,27830.0
2020-02-14 13:30:00,80.61,80.62,80.45,80.54,41076.0,68.6918,68.7004,68.5555,68.6322,41076.0
2020-02-14 14:00:00,80.52,80.82,80.5,80.72,46606.0,68.6151,68.8708,68.5981,68.7856,46606.0
2020-02-14 14:30:00,80.71,80.73,80.52,80.54,46838.0,68.777,68.7941,68.6151,68.6322,46838.0
2020-02-14 15:00:00,80.54,80.54,80.36,80.41,63751.0,68.6322,68.6322,68.4788,68.5214,63751.0
2020-02-14 15:30:00,80.41,80.49,80.31,80.49,390476.0,68.5214,68.5896,68.4362,68.5896,390476.0
2020-02-18 09:30:00,80.19,80.51,79.75,80.02,241896.0,68.3339,68.6066,67.959,68.1891,241896.0
2020-02-18 10:00:00,80.04,80.44,79.84,79.85,173318.0,68.2061,68.547,68.0357,68.0442,173318.0
2020-02-18 10:30:00,79.83,80.01,79.68,79.88,105266.0,68.0272,68.1805,67.8993,68.0698,105266.0
2020-02-18 11:00:00,79.9,80.4,79.83,79.85,213606.0,68.0868,68.5129,68.0272,68.0442,213606.0
2020-02-18 11:30:00,79.85,80.0,79.8,79.9,75836.0,68.0442,68.172,68.0016,68.0868,75836.0
2020-02-18 12:00:00,79.91,80.11,79.91,79.98,76619.0,68.0953,68.2658,68.0953,68.155,76619.0
2020-02-18 12:30:00,79.98,80.25,79.97,80.13,37317.0,68.155,68.3851,68.1465,68.2828,37317.0
2020-02-18 13:00:00,80.13,80.23,80.1,80.11,34355.0,68.2828,68.368,68.2572,68.2658,34355.0
2020-02-18 13:30:00,80.12,80.15,79.99,80.06,27680.0,68.2743,68.2998,68.1635,68.2232,27680.0
2020-02-18 14:00:00,80.07,80.1,79.89,80.09,45909.0,68.2317,68.2572,68.0783,68.2487,45909.0
2020-02-18 14:30:00,80.09,80.22,79.98,80.09,142510.0,68.2487,68.3595,68.155,68.2487,142510.0
2020-02-18 15:00:00,80.1,80.18,79.93,80.0,45474.0,68.2572,68.3254,68.1124,68.172,45474.0
2020-02-18 15:30:00,79.99,80.16,79.96,80.12,202886.0,68.1635,68.3084,68.1379,68.2743,202886.0
2020-02-19 09:30:00,80.27,80.45,80.08,80.28,121664.0,68.4021,68.5555,68.2402,68.4106,121664.0
2020-02-19 10:00:00,80.3,80.31,80.01,80.04,87274.0,68.4277,68.4362,68.1805,68.2061,87274.0
2020-02-19 10:30:00,80.06,80.24,79.95,80.19,71195.0,68.2232,68.3765,68.1294,68.3339,71195.0
2020-02-19 11:00:00,80.16,80.27,80.03,80.12,72732.0,68.3084,68.4021,68.1976,68.2743,72732.0
2020-02-19 11:30:00,80.14,80.28,80.11,80.16,103517.0,68.2913,68.4106,68.2658,68.3084,103517.0
2020-02-19 12:00:00,80.16,80.23,80.08,80.16,101600.0,68.3084,68.368,68.2402,68.3084,101600.0
2020-02-19 12:30:00,80.14,80.19,80.1,80.17,97465.0,68.2913,68.3339,68.2572,68.3169,97465.0
2020-02-19 13:00:00,80.15,80.49,80.11,80.32,212462.0,68.2998,68.5896,68.2658,68.4447,212462.0
2020-02-19 13:30:00,80.36,80.39,78.52,79.01,574117.0,68.4788,68.5044,66.9108,67.3284,574117.0
2020-02-19 14:00:00,79.06,79.39,78.82,78.86,252242.0,67.371,67.6522,67.1665,67.2006,252242.0
2020-02-19 14:30:00,78.87,78.96,78.59,78.73,254910.0,67.2091,67.2858,66.9705,67.0898,254910.0
2020-02-19 15:00:00,78.74,78.79,78.41,78.54,289822.0,67.0983,67.1409,66.8171,66.9279,289822.0
2020-02-19 15:30:00,78.54,78.57,77.82,77.86,823563.0,66.9279,66.9534,66.3143,66.3484,823563.0
2020-02-20 09:30:00,77.85,78.76,77.28,78.51,307760.0,66.3399,67.1154,65.8542,66.9023,307760.0
2020-02-20 10:00:00,78.49,79.05,78.4,78.84,150830.0,66.8853,67.3625,66.8086,67.1835,150830.0
2020-02-20 10:30:00,78.85,79.12,78.7,79.05,133406.0,67.192,67.4221,67.0642,67.3625,133406.0
2020-02-20 11:00:00,79.03,79.05,78.33,78.35,83919.0,67.3454,67.3625,66.7489,66.766,83919.0
2020-02-20 11:30:00,78.37,78.39,77.9,78.08,117212.0,66.783,66.8001,66.3825,66.5359,117212.0
2020-02-20 12:00:00,78.06,78.31,78.01,78.13,69419.0,66.5189,66.7319,66.4762,66.5785,69419.0
2020-02-20 12:30:00,78.11,78.23,77.76,78.19,91980.0,66.5615,66.6637,66.2632,66.6296,91980.0
2020-02-20 13:00:00,78.2,78.39,78.12,78.31,61844.0,66.6382,66.8001,66.57,66.7319,61844.0
2020-02-20 13:30:00,78.33,78.64,78.29,78.6,77736.0,66.7489,67.0131,66.7148,66.979,77736.0
2020-02-20 14:00:00,78.61,78.88,78.6,78.83,93135.0,66.9875,67.2176,66.979,67.175,93135.0
2020-02-20 14:30:00,78.83,78.94,78.73,78.88,61808.0,67.175,67.2687,67.0898,67.2176,61808.0
2020-02-20 15:00:00,78.86,78.88,78.62,78.8,88520.0,67.2006,67.2176,66.9961,67.1494,88520.0
2020-02-20 15:30:00,78.8,78.95,78.76,78.8,299259.0,67.1494,67.2773,67.1154,67.1494,299259.0
2020-02-21 09:30:00,78.68,79.03,77.6,78.13,224351.0,67.0472,67.3454,66.1269,66.5785,224351.0
2020-02-21 10:00:00,78.13,78.14,77.68,77.91,120955.0,66.5785,66.587,66.195,66.391,120955.0
2020-02-21 10:30:00,77.92,78.37,77.82,78.35,88020.0,66.3995,66.783,66.3143,66.766,88020.0
2020-02-21 11:00:00,78.35,78.46,77.98,78.23,54107.0,66.766,66.8597,66.4507,66.6637,54107.0
2020-02-21 11:30:00,78.26,78.35,78.08,78.27,53837.0,66.6893,66.766,66.5359,66.6978,53837.0
2020-02-21 12:00:00,78.23,78.31,77.88,77.98,74755.0,66.6637,66.7319,66.3655,66.4507,74755.0
2020-02-21 12:30:00,77.98,78.05,77.83,77.87,83670.0,66.4507,66.5103,66.3229,66.3569,83670.0
2020-02-21 13:00:00,77.86,77.99,77.81,77.84,61656.0,66.3484,66.4592,66.3058,66.3314,61656.0
2020-02-21 13:30:00,77.84,77.9,77.7,77.85,69200.0,66.3314,66.3825,66.2121,66.3399,69200.0
2020-02-21 14:00:00,77.84,77.96,77.63,77.92,69106.0,66.3314,66.4336,66.1524,66.3995,69106.0
2020-02-21 14:30:00,77.92,77.95,77.74,77.85,57908.0,66.3995,66.4251,66.2462,66.3399,57908.0
2020-02-21 15:00:00,77.84,78.19,77.74,78.1,105391.0,66.3314,66.6296,66.2462,66.5529,105391.0
2020-02-21 15:30:00,78.13,78.18,77.77,77.83,274691.0,66.5785,66.6211,66.2717,66.3229,274691.0
2020-02-24 09:30:00,76.3,77.03,76.03,76.75,287183.0,65.0191,65.6411,64.789,65.4025,287183.0
2020-02-24 10:00:00,76.69,76.78,76.07,76.07,112496.0,65.3514,65.4281,64.8231,64.8231,112496.0
2020-02-24 10:30:00,76.06,76.2,75.83,76.07,141928.0,64.8146,64.9339,64.6186,64.8231,141928.0
2020-02-24 11:00:00,76.05,76.12,75.59,75.67,118457.0,64.806,64.8657,64.414,64.4822,118457.0
2020-02-24 11:30:00,75.71,75.9,75.45,75.82,120217.0,64.5163,64.6782,64.2947,64.61,120217.0
2020-02-24 12:00:00,75.79,75.95,75.66,75.8,111892.0,64.5845,64.7208,64.4737,64.593,111892.0
2020-02-24 12:30:00,75.81,76.08,75.72,75.94,88049.0,64.6015,64.8316,64.5248,64.7123,88049.0
2020-02-24 13:00:00,75.9,75.9,75.42,75.61,67470.0,64.6782,64.6782,64.2692,64.4311,67470.0
2020-02-24 13:30:00,75.58,75.76,75.37,75.69,93865.0,64.4055,64.5589,64.2266,64.4993,93865.0
2020-02-24 14:00:00,75.71,75.84,75.46,75.83,89772.0,64.5163,64.6271,64.3033,64.6186,89772.0
2020-02-24 14:30:00,75.84,76.07,75.76,76.07,65369.0,64.6271,64.8231,64.5589,64.8231,65369.0
2020-02-24 15:00:00,76.08,76.22,75.95,76.03,82360.0,64.8316,64.9509,64.7208,64.789,82360.0
2020-02-24 15:30:00,76.05,76.07,75.48,75.6,307842.0,64.806,64.8231,64.3203,64.4226,307842.0
2020-02-25 09:30:00,75.73,76.38,75.05,75.88,218429.0,64.5333,65.0872,63.9539,64.6612,218429.0
2020-02-25 10:00:00,75.86,75.95,74.89,75.03,211397.0,64.6441,64.7208,63.8175,63.9368,211397.0
2020-02-25 10:30:00,75.05,75.21,74.55,74.83,112545.0,63.9539,64.0902,63.5278,63.7664,112545.0
2020-02-25 11:00:00,74.83,74.96,74.1,74.41,153919.0,63.7664,63.8772,63.1443,63.4085,153919.0
2020-02-25 11:30:00,74.41,74.51,73.88,73.95,215205.0,63.4085,63.4937,62.9569,63.0165,215205.0
2020-02-25 12:00:00,73.93,73.96,73.68,73.77,182905.0,62.9995,63.025,62.7864,62.8631,182905.0
2020-02-25 12:30:00,73.75,74.02,73.29,73.36,152667.0,62.8461,63.0762,62.4541,62.5137,152667.0
2020-02-25 13:00:00,73.34,73.37,72.86,72.95,232948.0,62.4967,62.5223,62.0877,62.1644,232948.0
2020-02-25 13:30:00,72.95,73.03,72.38,72.38,220186.0,62.1644,62.2325,61.6786,61.6786,220186.0
2020-02-25 14:00:00,72.4,72.48,71.89,71.9,245225.0,61.6957,61.7639,61.2611,61.2696,245225.0
2020-02-25 14:30:00,71.95,72.24,71.49,72.04,256444.0,61.3122,61.5593,60.9202,61.3889,256444.0
2020-02-25 15:00:00,72.05,72.27,71.52,71.76,234424.0,61.3974,61.5849,60.9458,61.1503,234424.0
2020-02-25 15:30:00,71.75,71.98,71.35,71.72,534209.0,61.1418,61.3378,60.8009,61.1162,534209.0
2020-02-26 09:30:00,73.05,73.22,71.95,72.13,354402.0,62.2496,62.3944,61.3122,61.4656,354402.0
2020-02-26 10:00:00,72.12,72.55,71.91,72.4,168314.0,61.4571,61.8235,61.2781,61.6957,168314.0
2020-02-26 10:30:00,72.4,73.18,72.4,72.92,175852.0,61.6957,62.3604,61.6957,62.1388,175852.0
2020-02-26 11:00:00,72.87,73.27,72.68,73.24,121947.0,62.0962,62.4371,61.9343,62.4115,121947.0
2020-02-26 11:30:00,73.23,73.25,72.56,72.65,119290.0,62.403,62.42,61.832,61.9087,119290.0
2020-02-26 12:00:00,72.65,72.7,72.22,72.69,173006.0,61.9087,61.9513,61.5423,61.9428,173006.0
2020-02-26 12:30:00,72.69,72.78,72.24,72.37,76053.0,61.9428,62.0195,61.5593,61.6701,76053.0
2020-02-26 13:00:00,72.38,72.47,72.11,72.34,73768.0,61.6786,61.7553,61.4486,61.6446,73768.0
2020-02-26 13:30:00,72.31,72.34,71.76,71.82,189461.0,61.619,61.6446,61.1503,61.2014,189461.0
2020-02-26 14:00:00,71.8,72.04,71.67,71.71,116007.0,61.1844,61.3889,61.0736,61.1077,116007.0
2020-02-26 14:30:00,71.73,71.96,71.46,71.48,107861.0,61.1247,61.3207,60.8947,60.9117,107861.0
2020-02-26 15:00:00,71.49,71.82,71.36,71.51,122250.0,60.9202,61.2014,60.8094,60.9373,122250.0
2020-02-26 15:30:00,71.5,71.59,71.08,71.09,338448.0,60.9287,61.0054,60.5708,60.5794,338448.0
2020-02-27 09:30:00,69.81,71.42,69.36,69.95,392268.0,59.8497,61.23,59.4639,59.9697,392268.0
2020-02-27 10:00:00,69.95,70.51,69.41,69.48,303642.0,59.9697,60.4498,59.5068,59.5668,303642.0
2020-02-27 10:30:00,69.51,70.24,69.05,70.24,116694.0,59.5925,60.2184,59.1982,60.2184,116694.0
2020-02-27 11:00:00,70.22,70.95,70.19,70.67,118601.0,60.2012,60.8271,60.1755,60.587,118601.0
2020-02-27 11:30:00,70.66,70.77,70.1,70.74,104690.0,60.5784,60.6728,60.0983,60.647,104690.0
2020-02-27 12:00:00,70.71,71.19,70.58,71.11,176986.0,60.6213,61.0328,60.5099,60.9642,176986.0
2020-02-27 12:30:00,71.1,71.7,71.09,71.21,140933.0,60.9557,61.4701,60.9471,61.05,140933.0
2020-02-27 13:00:00,71.2,71.53,70.98,70.98,114425.0,61.0414,61.3243,60.8528,60.8528,114425.0
2020-02-27 13:30:00,71.01,71.04,70.1,70.28,111552.0,60.8785,60.9042,60.0983,60.2527,111552.0
2020-02-27 14:00:00,70.23,70.46,70.0,70.38,93660.0,60.2098,60.407,60.0126,60.3384,93660.0
2020-02-27 14:30:00,70.36,70.75,70.27,70.39,170105.0,60.3212,60.6556,60.2441,60.347,170105.0
2020-02-27 15:00:00,70.36,70.68,70.09,70.09,112276.0,60.3212,60.5956,60.0898,60.0898,112276.0
2020-02-27 15:30:00,70.11,70.3,69.17,69.2,500591.0,60.1069,60.2698,59.301,59.3268,500591.0
2020-02-28 09:30:00,67.06,68.22,66.2,66.47,353215.0,57.4921,58.4866,56.7548,56.9863,353215.0
2020-02-28 10:00:00,66.55,66.75,65.77,65.91,300419.0,57.0548,57.2263,56.3861,56.5062,300419.0
2020-02-28 10:30:00,65.9,66.64,65.72,66.35,190206.0,56.4976,57.132,56.3433,56.8834,190206.0
2020-02-28 11:00:00,66.37,66.63,65.82,66.6,146993.0,56.9005,57.1234,56.429,57.0977,146993.0
2020-02-28 11:30:00,66.64,67.46,66.34,66.98,238467.0,57.132,57.835,56.8748,57.4235,238467.0
2020-02-28 12:00:00,66.96,67.4,66.67,67.18,123567.0,57.4064,57.7836,57.1577,57.595,123567.0
2020-02-28 12:30:00,67.18,67.65,66.97,67.6,116427.0,57.595,57.9979,57.4149,57.955,116427.0
2020-02-28 13:00:00,67.64,67.81,67.15,67.21,154234.0,57.9893,58.1351,57.5692,57.6207,154234.0
2020-02-28 13:30:00,67.21,67.22,66.37,66.63,143233.0,57.6207,57.6293,56.9005,57.1234,143233.0
2020-02-28 14:00:00,66.63,66.73,66.07,66.48,99657.0,57.1234,57.2092,56.6433,56.9948,99657.0
2020-02-28 14:30:00,66.49,67.22,66.41,67.04,187111.0,57.0034,57.6293,56.9348,57.4749,187111.0
2020-02-28 15:00:00,67.06,67.29,66.55,66.55,206007.0,57.4921,57.6893,57.0548,57.0548,206007.0
2020-02-28 15:30:00,66.57,67.93,66.32,67.75,562159.0,57.072,58.238,56.8577,58.0836,562159.0
2020-03-02 09:30:00,68.32,69.4,68.1,68.88,362949.0,58.5723,59.4982,58.3837,59.0524,362949.0
2020-03-02 10:00:00,68.87,69.01,67.72,68.18,194951.0,59.0438,59.1639,58.0579,58.4523,194951.0
2020-03-02 10:30:00,68.15,69.36,67.97,68.9,158904.0,58.4266,59.4639,58.2722,59.0696,158904.0
2020-03-02 11:00:00,68.94,69.36,68.5,69.13,110608.0,59.1039,59.4639,58.7266,59.2667,110608.0
2020-03-02 11:30:00,69.13,69.55,69.08,69.45,190512.0,59.2667,59.6268,59.2239,59.5411,190512.0
2020-03-02 12:00:00,69.46,69.46,68.69,68.98,142343.0,59.5497,59.5497,58.8895,59.1381,142343.0
2020-03-02 12:30:00,68.97,69.23,68.9,69.11,83242.0,59.1296,59.3525,59.0696,59.2496,83242.0
2020-03-02 13:00:00,69.16,69.21,68.45,68.5,102633.0,59.2925,59.3353,58.6838,58.7266,102633.0
2020-03-02 13:30:00,68.52,68.72,68.25,68.68,77970.0,58.7438,58.9152,58.5123,58.8809,77970.0
2020-03-02 14:00:00,68.64,69.25,68.6,68.83,173341.0,58.8467,59.3696,58.8124,59.0095,173341.0
2020-03-02 14:30:00,68.86,68.93,68.15,68.31,119950.0,59.0353,59.0953,58.4266,58.5637,119950.0
2020-03-02 15:00:00,68.3,69.18,68.28,69.13,153354.0,58.5552,59.3096,58.538,59.2667,153354.0
2020-03-02 15:30:00,69.16,70.56,69.15,70.54,399958.0,59.2925,60.4927,59.2839,60.4756,399958.0
2020-03-03 09:30:00,70.18,70.45,69.18,69.38,200005.0,60.1669,60.3984,59.3096,59.4811,200005.0
2020-03-03 10:00:00,69.38,71.52,69.29,70.21,160972.0,59.4811,61.3157,59.4039,60.1927,160972.0
2020-03-03 10:30:00,70.14,70.87,70.0,70.4,94977.0,60.1326,60.7585,60.0126,60.3555,94977.0
2020-03-03 11:00:00,70.38,70.41,68.57,68.78,112437.0,60.3384,60.3641,58.7866,58.9667,112437.0
2020-03-03 11:30:00,68.75,69.45,68.65,69.41,95569.0,58.941,59.5411,58.8552,59.5068,95569.0
2020-03-03 12:00:00,69.38,69.67,68.98,69.08,69536.0,59.4811,59.7297,59.1381,59.2239,69536.0
2020-03-03 12:30:00,69.08,69.32,68.81,69.01,46950.0,59.2239,59.4296,58.9924,59.1639,46950.0
2020-03-03 13:00:00,68.98,68.98,68.24,68.5,73336.0,59.1381,59.1381,58.5037,58.7266,73336.0
2020-03-03 13:30:00,68.49,68.78,68.04,68.05,98372.0,58.7181,58.9667,58.3323,58.3408,98372.0
2020-03-03 14:00:00,68.05,68.44,67.64,68.4,133110.0,58.3408,58.6752,57.9893,58.6409,133110.0
2020-03-03 14:30:00,68.45,68.99,68.01,68.78,92266.0,58.6838,59.1467,58.3065,58.9667,92266.0
2020-03-03 15:00:00,68.83,69.44,68.72,69.31,120439.0,59.0095,59.5325,58.9152,59.4211,120439.0
2020-03-03 15:30:00,69.26,69.27,68.12,68.5,302231.0,59.3782,59.3868,58.4008,58.7266,302231.0
2020-03-04 09:30:00,69.6,69.99,68.9,69.79,244585.0,59.6697,60.004,59.0696,59.8326,244585.0
2020-03-04 10:00:00,69.8,70.12,69.4,69.78,194008.0,59.8411,60.1155,59.4982,59.824,194008.0
2020-03-04 10:30:00,69.75,69.86,69.35,69.61,232065.0,59.7983,59.8926,59.4554,59.6783,232065.0
2020-03-04 11:00:00,69.6,69.73,69.4,69.67,168870.0,59.6697,59.7811,59.4982,59.7297,168870.0
2020-03-04 11:30:00,69.7,69.88,69.31,69.38,202134.0,59.7554,59.9097,59.4211,59.4811,202134.0
2020-03-04 12:00:00,69.37,69.59,69.34,69.54,129823.0,59.4725,59.6611,59.4468,59.6182,129823.0
2020-03-04 12:30:00,69.55,69.55,68.91,69.08,127620.0,59.6268,59.6268,59.0781,59.2239,127620.0
2020-03-04 13:00:00,69.08,69.51,68.92,69.43,224918.0,59.2239,59.5925,59.0867,59.5239,224918.0
2020-03-04 13:30:00,69.45,69.51,69.18,69.42,178369.0,59.5411,59.5925,59.3096,59.5154,178369.0
2020-03-04 14:00:00,69.42,69.66,69.2,69.55,180825.0,59.5154,59.7211,59.3268,59.6268,180825.0
2020-03-04 14:30:00,69.56,69.63,69.39,69.53,152096.0,59.6354,59.6954,59.4896,59.6097,152096.0
2020-03-04 15:00:00,69.51,70.29,69.44,70.29,228751.0,59.5925,60.2612,59.5325,60.2612,228751.0
2020-03-04 15:30:00,70.28,70.6,70.13,70.39,350626.0,60.2527,60.527,60.1241,60.347,350626.0
2020-03-05 09:30:00,69.0,69.01,67.52,67.58,262679.0,59.1553,59.1639,57.8865,57.9379,262679.0
2020-03-05 10:00:00,67.58,67.96,67.33,67.52,157291.0,57.9379,58.2637,57.7236,57.8865,157291.0
2020-03-05 10:30:00,67.5,68.08,67.3,67.65,149737.0,57.8693,58.3666,57.6978,57.9979,149737.0
2020-03-05 11:00:00,67.67,67.94,67.55,67.62,99241.0,58.015,58.2465,57.9122,57.9722,99241.0
2020-03-05 11:30:00,67.67,67.78,67.06,67.1,109929.0,58.015,58.1094,57.4921,57.5264,109929.0
2020-03-05 12:00:00,67.13,67.19,66.57,66.81,139204.0,57.5521,57.6035,57.072,57.2778,139204.0
2020-03-05 12:30:00,66.8,67.02,66.43,66.64,74430.0,57.2692,57.4578,56.952,57.132,74430.0
2020-03-05 13:00:00,66.63,66.9,66.23,66.9,88501.0,57.1234,57.3549,56.7805,57.3549,88501.0
2020-03-05 13:30:00,66.86,67.25,66.74,67.11,153776.0,57.3206,57.655,57.2177,57.5349,153776.0
2020-03-05 14:00:00,67.13,67.13,66.35,66.44,114707.0,57.5521,57.5521,56.8834,56.9605,114707.0
2020-03-05 14:30:00,66.48,67.08,66.44,66.85,106841.0,56.9948,57.5092,56.9605,57.312,106841.0
2020-03-05 15:00:00,66.84,66.97,66.41,66.48,148928.0,57.3035,57.4149,56.9348,56.9948,148928.0
2020-03-05 15:30:00,66.47,67.25,66.41,66.93,508222.0,56.9863,57.655,56.9348,57.3806,508222.0
2020-03-06 09:30:00,65.14,65.61,64.0,65.2,624645.0,55.846,56.249,54.8687,55.8975,624645.0
2020-03-06 10:00:00,65.21,65.38,64.7,65.3,197681.0,55.906,56.0518,55.4688,55.9832,197681.0
2020-03-06 10:30:00,65.3,65.63,65.11,65.48,249173.0,55.9832,56.2661,55.8203,56.1375,249173.0
2020-03-06 11:00:00,65.5,65.78,64.97,65.0,196071.0,56.1547,56.3947,55.7003,55.726,196071.0
2020-03-06 11:30:00,65.04,65.24,64.67,64.93,153259.0,55.7603,55.9318,55.4431,55.666,153259.0
2020-03-06 12:00:00,64.94,65.01,64.4,64.59,163560.0,55.6746,55.7346,55.2116,55.3745,163560.0
2020-03-06 12:30:00,64.6,65.48,64.55,65.2,151453.0,55.3831,56.1375,55.3402,55.8975,151453.0
2020-03-06 13:00:00,65.19,65.38,64.98,65.04,143274.0,55.8889,56.0518,55.7089,55.7603,143274.0
2020-03-06 13:30:00,65.05,65.14,64.35,64.44,73411.0,55.7689,55.846,55.1687,55.2459,73411.0
2020-03-06 14:00:00,64.47,64.48,63.9,64.37,144593.0,55.2716,55.2802,54.7829,55.1859,144593.0
2020-03-06 14:30:00,64.34,64.37,63.33,63.66,210370.0,55.1602,55.1859,54.2943,54.5772,210370.0
2020-03-06 15:00:00,63.64,64.03,63.47,63.83,229076.0,54.56,54.8944,54.4143,54.7229,229076.0
2020-03-06 15:30:00,63.81,64.76,63.71,64.64,738511.0,54.7058,55.5202,54.6201,55.4174,738511.0
2020-03-09 09:30:00,60.0,61.83,60.0,61.17,145670.0,51.4394,53.0083,51.4394,52.4425,145670.0
2020-03-09 10:00:00,61.23,62.99,61.1,62.84,326824.0,52.4939,54.0028,52.3824,53.8742,326824.0
2020-03-09 10:30:00,62.83,63.25,62.57,62.6,200293.0,53.8656,54.2257,53.6427,53.6684,200293.0
2020-03-09 11:00:00,62.61,62.64,61.92,62.39,116282.0,53.677,53.7027,53.0854,53.4884,116282.0
2020-03-09 11:30:00,62.36,62.93,62.24,62.46,171623.0,53.4627,53.9513,53.3598,53.5484,171623.0
2020-03-09 12:00:00,62.43,63.28,62.12,62.22,168617.0,53.5227,54.2514,53.2569,53.3426,168617.0
2020-03-09 12:30:00,62.16,62.59,62.06,62.39,275603.0,53.2912,53.6598,53.2055,53.4884,275603.0
2020-03-09 13:00:00,62.35,62.59,61.97,61.98,111963.0,53.4541,53.6598,53.1283,53.1369,111963.0
2020-03-09 13:30:00,61.95,61.95,60.44,60.73,276463.0,53.1112,53.1112,51.8166,52.0652,276463.0
2020-03-09 14:00:00,60.73,61.35,60.33,60.71,160891.0,52.0652,52.5968,51.7223,52.0481,160891.0
2020-03-09 14:30:00,60.68,61.11,60.14,60.93,167563.0,52.0224,52.391,51.5594,52.2367,167563.0
2020-03-09 15:00:00,60.93,61.59,60.67,61.46,206526.0,52.2367,52.8025,52.0138,52.6911,206526.0
2020-03-09 15:30:00,61.45,61.99,60.88,60.89,506331.0,52.6825,53.1455,52.1938,52.2024,506331.0
2020-03-10 09:30:00,62.45,63.31,62.17,62.88,177958.0,53.5398,54.2771,53.2998,53.9085,177958.0
2020-03-10 10:00:00,62.89,63.66,62.71,62.87,128630.0,53.917,54.5772,53.7627,53.8999,128630.0
2020-03-10 10:30:00,62.84,62.88,61.35,61.39,165048.0,53.8742,53.9085,52.5968,52.6311,165048.0
2020-03-10 11:00:00,61.36,61.56,60.22,60.22,175205.0,52.6053,52.7768,51.628,51.628,175205.0
2020-03-10 11:30:00,60.23,60.91,59.92,60.26,130979.0,51.6366,52.2195,51.3708,51.6623,130979.0
2020-03-10 12:00:00,60.29,61.16,60.29,60.68,111513.0,51.688,52.4339,51.688,52.0224,111513.0
2020-03-10 12:30:00,60.7,60.89,60.35,60.65,104440.0,52.0395,52.2024,51.7394,51.9966,104440.0
2020-03-10 13:00:00,60.67,61.27,60.38,60.87,84230.0,52.0138,52.5282,51.7652,52.1853,84230.0
2020-03-10 13:30:00,60.85,61.02,59.89,60.1,210714.0,52.1681,52.3139,51.3451,51.5251,210714.0
2020-03-10 14:00:00,60.1,60.6,59.71,60.48,107757.0,51.5251,51.9538,51.1908,51.8509,107757.0
2020-03-10 14:30:00,60.52,61.76,60.41,61.28,154108.0,51.8852,52.9483,51.7909,52.5368,154108.0
2020-03-10 15:00:00,61.34,62.35,61.32,61.91,121755.0,52.5882,53.4541,52.571,53.0769,121755.0
2020-03-10 15:30:00,61.89,62.86,61.64,62.77,465197.0,53.0597,53.8913,52.8454,53.8142,465197.0
2020-03-11 09:30:00,61.22,61.37,59.65,59.82,271173.0,52.4853,52.6139,51.1393,51.2851,271173.0
2020-03-11 10:00:00,59.84,60.14,58.97,59.05,222342.0,51.3022,51.5594,50.5563,50.6249,222342.0
2020-03-11 10:30:00,59.05,59.34,58.38,58.79,198093.0,50.6249,50.8735,50.0505,50.402,198093.0
2020-03-11 11:00:00,58.76,58.98,58.07,58.31,151756.0,50.3763,50.5649,49.7847,49.9905,151756.0
2020-03-11 11:30:00,58.3,58.94,58.25,58.92,130018.0,49.9819,50.5306,49.9391,50.5135,130018.0
2020-03-11 12:00:00,58.93,59.65,58.76,59.1,132431.0,50.522,51.1393,50.3763,50.6678,132431.0
2020-03-11 12:30:00,59.13,59.3,58.75,59.3,167009.0,50.6935,50.8393,50.3677,50.8393,167009.0
2020-03-11 13:00:00,59.3,59.6,58.86,59.5,158561.0,50.8393,51.0965,50.462,51.0107,158561.0
2020-03-11 13:30:00,59.5,59.56,58.98,59.2,119672.0,51.0107,51.0622,50.5649,50.7535,119672.0
2020-03-11 14:00:00,59.21,59.25,58.23,58.24,130153.0,50.7621,50.7964,49.9219,49.9305,130153.0
2020-03-11 14:30:00,58.24,58.63,58.1,58.26,143150.0,49.9305,50.2648,49.8105,49.9476,143150.0
2020-03-11 15:00:00,58.23,58.37,57.64,58.01,195029.0,49.9219,50.0419,49.4161,49.7333,195029.0
2020-03-11 15:30:00,58.0,58.69,57.99,58.55,416599.0,49.7247,50.3163,49.7162,50.1963,416599.0
2020-03-12 09:30:00,53.89,54.02,52.49,53.96,236629.0,46.2011,46.3126,45.0009,46.2612,236629.0
2020-03-12 10:00:00,54.0,54.07,52.49,52.72,273562.0,46.2954,46.3555,45.0009,45.1981,273562.0
2020-03-12 10:30:00,52.74,53.03,51.87,51.87,302380.0,45.2152,45.4638,44.4693,44.4693,302380.0
2020-03-12 11:00:00,51.86,52.17,50.91,51.27,198100.0,44.4608,44.7265,43.6463,43.955,198100.0
2020-03-12 11:30:00,51.29,51.47,49.94,50.1,237748.0,43.9721,44.1264,42.8147,42.9519,237748.0
2020-03-12 12:00:00,50.11,51.22,50.06,51.0,202304.0,42.9605,43.9121,42.9176,43.7235,202304.0
2020-03-12 12:30:00,51.0,53.12,50.7,53.04,248007.0,43.7235,45.541,43.4663,45.4724,248007.0
2020-03-12 13:00:00,53.05,54.54,52.66,52.76,238571.0,45.481,46.7584,45.1466,45.2324,238571.0
2020-03-12 13:30:00,52.76,52.85,51.74,52.78,144526.0,45.2324,45.3095,44.3579,45.2495,144526.0
2020-03-12 14:00:00,52.74,53.08,52.19,52.86,191661.0,45.2152,45.5067,44.7437,45.3181,191661.0
2020-03-12 14:30:00,52.82,53.09,52.34,52.38,158095.0,45.2838,45.5153,44.8723,44.9066,158095.0
2020-03-12 15:00:00,52.41,52.56,51.53,51.6,205201.0,44.9323,45.0609,44.1779,44.2379,205201.0
2020-03-12 15:30:00,51.59,52.97,51.54,51.8,765022.0,44.2293,45.4124,44.1864,44.4093,765022.0
2020-03-13 09:30:00,54.4,54.52,51.35,51.85,356063.0,46.6384,46.7413,44.0235,44.4522,356063.0
2020-03-13 10:00:00,51.93,52.1,51.01,51.8,392381.0,44.5208,44.6665,43.732,44.4093,392381.0
2020-03-13 10:30:00,51.8,51.88,51.16,51.43,208208.0,44.4093,44.4779,43.8606,44.0921,208208.0
2020-03-13 11:00:00,51.44,51.74,50.11,50.11,286708.0,44.1007,44.3579,42.9605,42.9605,286708.0
2020-03-13 11:30:00,50.08,50.34,49.22,50.12,260511.0,42.9347,43.1576,42.1974,42.969,260511.0
2020-03-13 12:00:00,50.15,50.81,49.87,50.68,141793.0,42.9948,43.5606,42.7547,43.4491,141793.0
2020-03-13 12:30:00,50.63,52.3,50.55,51.94,133947.0,43.4063,44.838,43.3377,44.5294,133947.0
2020-03-13 13:00:00,51.93,52.89,51.64,52.89,103052.0,44.5208,45.3438,44.2722,45.3438,103052.0
2020-03-13 13:30:00,52.89,53.22,52.33,53.1,122452.0,45.3438,45.6267,44.8637,45.5239,122452.0
2020-03-13 14:00:00,53.07,53.09,52.06,52.17,159724.0,45.4981,45.5153,44.6322,44.7265,159724.0
2020-03-13 14:30:00,52.22,52.22,51.25,51.49,304229.0,44.7694,44.7694,43.9378,44.1436,304229.0
2020-03-13 15:00:00,51.45,51.79,50.87,51.15,245482.0,44.1093,44.4008,43.612,43.8521,245482.0
2020-03-13 15:30:00,51.19,52.57,49.95,52.5,667401.0,43.8864,45.0695,42.8233,45.0095,667401.0
2020-03-16 09:30:00,46.57,47.98,45.61,46.92,337926.0,39.9255,41.1344,39.1025,40.2256,337926.0
2020-03-16 10:00:00,46.83,47.19,45.07,45.21,333536.0,40.1484,40.4571,38.6395,38.7596,333536.0
2020-03-16 10:30:00,45.2,46.46,45.13,45.35,315262.0,38.751,39.8312,38.691,38.8796,315262.0
2020-03-16 11:00:00,45.35,46.97,44.94,46.89,334577.0,38.8796,40.2685,38.5281,40.1999,334577.0
2020-03-16 11:30:00,46.91,47.01,46.18,46.68,237285.0,40.217,40.3028,39.5912,40.0198,237285.0
2020-03-16 12:00:00,46.68,46.69,45.61,45.73,188187.0,40.0198,40.0284,39.1025,39.2054,188187.0
2020-03-16 12:30:00,45.73,45.86,44.95,45.2,257823.0,39.2054,39.3168,38.5367,38.751,257823.0
2020-03-16 13:00:00,45.18,45.67,44.55,44.58,199031.0,38.7339,39.1539,38.1937,38.2195,199031.0
2020-03-16 13:30:00,44.59,45.92,44.13,45.6,210958.0,38.228,39.3683,37.8337,39.0939,210958.0
2020-03-16 14:00:00,45.64,45.82,45.3,45.5,220404.0,39.1282,39.2825,38.8367,39.0082,220404.0
2020-03-16 14:30:00,45.5,46.05,44.91,45.1,441785.0,39.0082,39.4797,38.5024,38.6653,441785.0
2020-03-16 15:00:00,45.13,46.34,45.01,45.22,385847.0,38.691,39.7283,38.5881,38.7681,385847.0
2020-03-16 15:30:00,45.22,45.76,44.56,45.06,755757.0,38.7681,39.2311,38.2023,38.631,755757.0
2020-03-17 09:30:00,45.88,46.5,44.83,45.3,478841.0,39.334,39.8655,38.4338,38.8367,478841.0
2020-03-17 10:00:00,45.32,46.68,45.05,45.08,331572.0,38.8539,40.0198,38.6224,38.6481,331572.0
2020-03-17 10:30:00,45.15,45.73,44.86,45.63,282084.0,38.7081,39.2054,38.4595,39.1197,282084.0
2020-03-17 11:00:00,45.66,46.99,45.45,46.34,273908.0,39.1454,40.2856,38.9653,39.7283,273908.0
2020-03-17 11:30:00,46.32,48.25,46.32,47.9,354437.0,39.7112,41.3658,39.7112,41.0658,354437.0
2020-03-17 12:00:00,47.94,49.68,47.7,48.95,349726.0,41.1001,42.5918,40.8943,41.966,349726.0
2020-03-17 12:30:00,48.91,49.05,48.51,48.8,365782.0,41.9317,42.0517,41.5887,41.8374,365782.0
2020-03-17 13:00:00,48.8,48.94,46.9,47.25,274668.0,41.8374,41.9574,40.2085,40.5085,274668.0
2020-03-17 13:30:00,47.19,48.21,47.07,47.79,239153.0,40.4571,41.3315,40.3542,40.9715,239153.0
2020-03-17 14:00:00,47.76,48.66,47.53,47.82,313368.0,40.9457,41.7173,40.7486,40.9972,313368.0
2020-03-17 14:30:00,47.84,48.5,47.29,47.91,396385.0,41.0143,41.5802,40.5428,41.0743,396385.0
2020-03-17 15:00:00,47.9,47.91,46.82,46.9,507347.0,41.0658,41.0743,40.1399,40.2085,507347.0
2020-03-17 15:30:00,46.89,48.09,46.81,47.89,1080523.0,40.1999,41.2287,40.1313,41.0572,1080523.0
2020-03-18 09:30:00,45.0,46.69,44.36,46.0,404216.0,38.5795,40.0284,38.0308,39.4369,404216.0
2020-03-18 10:00:00,45.98,46.39,45.04,45.5,244012.0,39.4197,39.7712,38.6138,39.0082,244012.0
2020-03-18 10:30:00,45.42,46.22,45.0,45.65,267653.0,38.9396,39.6255,38.5795,39.1368,267653.0
2020-03-18 11:00:00,45.6,46.56,45.33,46.13,243764.0,39.0939,39.917,38.8625,39.5483,243764.0
2020-03-18 11:30:00,46.2,48.37,46.2,47.75,153500.0,39.6083,41.4687,39.6083,40.9372,153500.0
2020-03-18 12:00:00,47.74,47.9,46.51,46.54,260947.0,40.9286,41.0658,39.8741,39.8998,260947.0
2020-03-18 12:30:00,46.58,46.63,45.63,45.71,173950.0,39.9341,39.977,39.1197,39.1882,173950.0
2020-03-18 13:00:00,45.57,46.0,43.67,43.71,282721.0,39.0682,39.4369,37.4393,37.4736,282721.0
2020-03-18 13:30:00,43.7,43.98,42.91,43.0,432631.0,37.465,37.7051,36.7877,36.8649,432631.0
2020-03-18 14:00:00,43.04,43.28,42.71,43.08,334002.0,36.8992,37.1049,36.6163,36.9335,334002.0
2020-03-18 14:30:00,43.08,43.55,42.75,42.98,443456.0,36.9335,37.3364,36.6506,36.8477,443456.0
2020-03-18 15:00:00,42.99,43.48,42.57,43.02,437963.0,36.8563,37.2764,36.4962,36.882,437963.0
2020-03-18 15:30:00,43.04,44.32,43.02,44.19,790225.0,36.8992,37.9966,36.882,37.8851,790225.0
2020-03-19 09:30:00,44.0,44.99,42.68,44.08,360955.0,37.7222,38.571,36.5905,37.7908,360955.0
2020-03-19 10:00:00,44.13,47.91,44.0,47.83,368728.0,37.8337,41.0743,37.7222,41.0058,368728.0
2020-03-19 10:30:00,47.86,48.51,46.64,46.84,295609.0,41.0315,41.5887,39.9855,40.157,295609.0
2020-03-19 11:00:00,46.82,49.31,46.49,49.3,244142.0,40.1399,42.2746,39.8569,42.266,244142.0
2020-03-19 11:30:00,49.31,49.31,48.36,48.49,248937.0,42.2746,42.2746,41.4601,41.5716,248937.0
2020-03-19 12:00:00,48.53,48.53,47.23,47.8,217656.0,41.6059,41.6059,40.4914,40.98,217656.0
2020-03-19 12:30:00,47.86,49.75,47.35,49.5,302845.0,41.0315,42.6518,40.5942,42.4375,302845.0
2020-03-19 13:00:00,49.52,51.49,49.21,51.39,388173.0,42.4546,44.1436,42.1889,44.0578,388173.0
2020-03-19 13:30:00,51.38,52.8,51.06,52.65,261864.0,44.0493,45.2667,43.7749,45.1381,261864.0
2020-03-19 14:00:00,52.61,56.23,52.45,55.27,742148.0,45.1038,48.2073,44.9666,47.3842,742148.0
2020-03-19 14:30:00,55.27,57.3,54.42,56.31,574867.0,47.3842,49.1246,46.6555,48.2759,574867.0
2020-03-19 15:00:00,56.06,56.59,55.34,55.82,397427.0,48.0615,48.5159,47.4443,47.8558,397427.0
2020-03-19 15:30:00,55.82,56.01,53.96,54.22,769414.0,47.8558,48.0187,46.2612,46.4841,769414.0
2020-03-20 09:30:00,57.16,61.0,56.54,58.43,935543.0,49.0046,52.2967,48.473,50.0934,935543.0
2020-03-20 10:00:00,58.43,59.07,57.89,58.6,418204.0,50.0934,50.6421,49.6304,50.2391,418204.0
2020-03-20 10:30:00,58.65,60.16,58.58,58.97,418866.0,50.282,51.5766,50.222,50.5563,418866.0
2020-03-20 11:00:00,58.94,60.16,57.24,57.98,503260.0,50.5306,51.5766,49.0732,49.7076,503260.0
2020-03-20 11:30:00,57.97,58.33,57.44,58.12,240498.0,49.699,50.0077,49.2446,49.8276,240498.0
2020-03-20 12:00:00,57.99,58.29,55.33,55.85,263039.0,49.7162,49.9734,47.4357,47.8815,263039.0
2020-03-20 12:30:00,55.87,57.11,55.17,56.97,220799.0,47.8986,48.9617,47.2985,48.8417,220799.0
2020-03-20 13:00:00,56.94,57.09,55.28,55.3,194608.0,48.816,48.9446,47.3928,47.41,194608.0
2020-03-20 13:30:00,55.36,56.63,54.92,56.63,240502.0,47.4614,48.5502,47.0842,48.5502,240502.0
2020-03-20 14:00:00,56.64,57.16,55.53,55.61,281759.0,48.5588,49.0046,47.6071,47.6757,281759.0
2020-03-20 14:30:00,55.55,55.83,53.98,54.48,225134.0,47.6243,47.8643,46.2783,46.707,225134.0
2020-03-20 15:00:00,54.39,55.28,53.72,55.05,288466.0,46.6298,47.3928,46.0554,47.1956,288466.0
2020-03-20 15:30:00,55.05,55.66,53.18,53.38,1148441.0,47.1956,47.7186,45.5924,45.7639,1148441.0
2020-03-23 09:30:00,53.34,56.22,53.0,56.22,375090.0,45.7296,48.1987,45.4381,48.1987,375090.0
2020-03-23 10:00:00,56.24,57.21,55.2,56.8,357383.0,48.2158,49.0475,47.3242,48.6959,357383.0
2020-03-23 10:30:00,56.82,57.37,56.17,56.5,354231.0,48.7131,49.1846,48.1558,48.4388,354231.0
2020-03-23 11:00:00,56.43,57.57,55.64,55.7,252309.0,48.3787,49.3561,47.7015,47.7529,252309.0
2020-03-23 11:30:00,55.7,56.12,55.16,55.78,173446.0,47.7529,48.113,47.2899,47.8215,173446.0
2020-03-23 12:00:00,55.73,56.64,55.05,56.15,224871.0,47.7786,48.5588,47.1956,48.1387,224871.0
2020-03-23 12:30:00,56.1,57.81,55.85,57.64,190060.0,48.0958,49.5618,47.8815,49.4161,190060.0
2020-03-23 13:00:00,57.65,57.96,56.8,57.67,245925.0,49.4247,49.6904,48.6959,49.4418,245925.0
2020-03-23 13:30:00,57.69,57.92,56.47,56.91,367489.0,49.459,49.6562,48.413,48.7903,367489.0
2020-03-23 14:00:00,56.89,57.79,56.21,57.59,214416.0,48.7731,49.5447,48.1901,49.3732,214416.0
2020-03-23 14:30:00,57.57,58.36,56.87,57.07,166953.0,49.3561,50.0334,48.756,48.9274,166953.0
2020-03-23 15:00:00,57.15,57.49,56.69,56.9,272414.0,48.996,49.2875,48.6016,48.7817,272414.0
2020-03-23 15:30:00,56.94,58.83,56.53,57.54,729367.0,48.816,50.4363,48.4645,49.3304,729367.0
2020-03-24 09:30:00,62.02,64.7,61.4,63.34,579696.0,53.1712,55.4688,52.6396,54.3028,579696.0
2020-03-24 10:00:00,63.3,64.18,62.6,63.65,426979.0,54.2685,55.023,53.6684,54.5686,426979.0
2020-03-24 10:30:00,63.68,63.79,60.2,60.32,520928.0,54.5943,54.6886,51.6108,51.7137,520928.0
2020-03-24 11:00:00,60.28,61.66,60.22,60.58,326752.0,51.6794,52.8625,51.628,51.9366,326752.0
2020-03-24 11:30:00,60.54,61.34,60.1,60.93,221111.0,51.9023,52.5882,51.5251,52.2367,221111.0
2020-03-24 12:00:00,60.88,60.93,58.95,60.08,306359.0,52.1938,52.2367,50.5392,51.508,306359.0
2020-03-24 12:30:00,60.03,60.66,59.57,59.57,274112.0,51.4651,52.0052,51.0707,51.0707,274112.0
2020-03-24 13:00:00,59.62,60.4,59.01,60.19,155700.0,51.1136,51.7823,50.5906,51.6023,155700.0
2020-03-24 13:30:00,60.17,60.4,57.84,58.32,250948.0,51.5851,51.7823,49.5876,49.9991,250948.0
2020-03-24 14:00:00,58.32,59.06,57.71,59.0,166296.0,49.9991,50.6335,49.4761,50.5821,166296.0
2020-03-24 14:30:00,58.94,59.32,58.43,59.12,146176.0,50.5306,50.8564,50.0934,50.6849,146176.0
2020-03-24 15:00:00,59.08,59.57,58.61,59.26,176591.0,50.6506,51.0707,50.2477,50.805,176591.0
2020-03-24 15:30:00,59.34,60.29,59.25,59.99,499294.0,50.8735,51.688,50.7964,51.4308,499294.0
2020-03-25 09:30:00,60.0,62.99,59.75,62.63,551144.0,51.4394,54.0028,51.2251,53.6941,551144.0
2020-03-25 10:00:00,62.63,62.9,61.67,62.67,455818.0,53.6941,53.9256,52.8711,53.7284,455818.0
2020-03-25 10:30:00,62.72,64.18,62.5,64.04,304369.0,53.7713,55.023,53.5827,54.903,304369.0
2020-03-25 11:00:00,64.01,64.47,63.32,63.65,286519.0,54.8772,55.2716,54.2857,54.5686,286519.0
2020-03-25 11:30:00,63.59,64.09,63.25,63.39,181613.0,54.5172,54.9458,54.2257,54.3457,181613.0
2020-03-25 12:00:00,63.45,64.61,63.08,64.35,200215.0,54.3971,55.3916,54.0799,55.1687,200215.0
2020-03-25 12:30:00,64.37,64.8,63.62,64.0,162869.0,55.1859,55.5545,54.5429,54.8687,162869.0
2020-03-25 13:00:00,63.97,64.89,63.61,64.8,171761.0,54.843,55.6317,54.5343,55.5545,171761.0
2020-03-25 13:30:00,64.85,65.67,64.31,64.41,236745.0,55.5974,56.3004,55.1344,55.2202,236745.0
2020-03-25 14:00:00,64.4,64.49,62.73,62.8,175173.0,55.2116,55.2888,53.7799,53.8399,175173.0
2020-03-25 14:30:00,62.79,64.3,62.05,63.63,165739.0,53.8313,55.1259,53.1969,54.5515,165739.0
2020-03-25 15:00:00,63.7,64.78,63.48,64.36,231259.0,54.6115,55.5374,54.4229,55.1773,231259.0
2020-03-25 15:30:00,64.39,65.14,62.79,63.26,654667.0,55.203,55.846,53.8313,54.2343,654667.0
2020-03-26 09:30:00,63.47,65.83,62.12,62.99,247435.0,54.4143,56.4376,53.2569,54.0028,247435.0
2020-03-26 10:00:00,63.05,64.55,62.49,64.27,185597.0,54.0542,55.3402,53.5741,55.1002,185597.0
2020-03-26 10:30:00,64.2,64.56,62.39,62.7,201585.0,55.0401,55.3488,53.4884,53.7542,201585.0
2020-03-26 11:00:00,62.74,62.74,60.78,61.93,311082.0,53.7884,53.7884,52.1081,53.094,311082.0
2020-03-26 11:30:00,61.91,62.27,61.15,61.8,216236.0,53.0769,53.3855,52.4253,52.9826,216236.0
2020-03-26 12:00:00,61.88,62.16,61.35,62.03,206022.0,53.0511,53.2912,52.5968,53.1797,206022.0
2020-03-26 12:30:00,62.04,62.44,61.65,62.26,161429.0,53.1883,53.5313,52.854,53.3769,161429.0
2020-03-26 13:00:00,62.22,62.54,61.33,61.44,177138.0,53.3426,53.617,52.5796,52.6739,177138.0
2020-03-26 13:30:00,61.46,61.96,60.83,61.46,144126.0,52.6911,53.1197,52.151,52.6911,144126.0
2020-03-26 14:00:00,61.46,61.71,60.8,61.33,183168.0,52.6911,52.9054,52.1252,52.5796,183168.0
2020-03-26 14:30:00,61.32,62.23,61.12,61.82,213770.0,52.571,53.3512,52.3996,52.9997,213770.0
2020-03-26 15:00:00,61.82,61.89,60.89,60.96,205188.0,52.9997,53.0597,52.2024,52.2624,205188.0
2020-03-26 15:30:00,60.93,61.6,60.52,61.34,509905.0,52.2367,52.8111,51.8852,52.5882,509905.0
2020-03-27 09:30:00,59.45,59.49,57.95,58.75,374312.0,50.9679,51.0021,49.6819,50.3677,374312.0
2020-03-27 10:00:00,58.71,58.81,57.75,58.19,200693.0,50.3334,50.4192,49.5104,49.8876,200693.0
2020-03-27 10:30:00,58.19,58.75,57.85,58.28,126306.0,49.8876,50.3677,49.5961,49.9648,126306.0
2020-03-27 11:00:00,58.28,58.53,57.89,58.11,156031.0,49.9648,50.1791,49.6304,49.819,156031.0
2020-03-27 11:30:00,58.1,58.44,57.85,58.04,165794.0,49.8105,50.102,49.5961,49.759,165794.0
2020-03-27 12:00:00,57.96,58.13,57.5,58.06,156336.0,49.6904,49.8362,49.2961,49.7762,156336.0
2020-03-27 12:30:00,58.05,58.62,57.75,58.31,130584.0,49.7676,50.2563,49.5104,49.9905,130584.0
2020-03-27 13:00:00,58.36,58.43,57.55,57.72,132442.0,50.0334,50.0934,49.3389,49.4847,132442.0
2020-03-27 13:30:00,57.69,59.09,57.67,58.22,115334.0,49.459,50.6592,49.4418,49.9133,115334.0
2020-03-27 14:00:00,58.22,58.98,58.0,58.31,125966.0,49.9133,50.5649,49.7247,49.9905,125966.0
2020-03-27 14:30:00,58.35,59.39,58.22,59.34,97124.0,50.0248,50.9164,49.9133,50.8735,97124.0
2020-03-27 15:00:00,59.39,59.87,59.18,59.35,141898.0,50.9164,51.3279,50.7364,50.8821,141898.0
2020-03-27 15:30:00,59.35,59.47,58.07,58.58,471327.0,50.8821,50.985,49.7847,50.222,471327.0
2020-03-30 09:30:00,58.94,59.22,58.07,58.84,211734.0,50.5306,50.7707,49.7847,50.4449,211734.0
2020-03-30 10:00:00,58.84,58.95,58.02,58.06,197679.0,50.4449,50.5392,49.7419,49.7762,197679.0
2020-03-30 10:30:00,58.04,58.62,57.28,57.41,385482.0,49.759,50.2563,49.1075,49.2189,385482.0
2020-03-30 11:00:00,57.4,57.98,57.3,57.61,245377.0,49.2103,49.7076,49.1246,49.3904,245377.0
2020-03-30 11:30:00,57.62,59.19,57.5,59.11,214623.0,49.399,50.745,49.2961,50.6764,214623.0
2020-03-30 12:00:00,59.11,59.19,58.39,58.85,144716.0,50.6764,50.745,50.0591,50.4535,144716.0
2020-03-30 12:30:00,58.85,59.05,58.56,58.73,133062.0,50.4535,50.6249,50.2048,50.3506,133062.0
2020-03-30 13:00:00,58.73,59.14,58.44,58.67,164806.0,50.3506,50.7021,50.102,50.2991,164806.0
2020-03-30 13:30:00,58.71,58.76,58.39,58.48,105733.0,50.3334,50.3763,50.0591,50.1363,105733.0
2020-03-30 14:00:00,58.48,58.73,57.7,58.07,179825.0,50.1363,50.3506,49.4675,49.7847,179825.0
2020-03-30 14:30:00,58.02,58.65,57.99,58.39,97804.0,49.7419,50.282,49.7162,50.0591,97804.0
2020-03-30 15:00:00,58.39,59.53,58.33,58.88,250028.0,50.0591,51.0364,50.0077,50.4792,250028.0
2020-03-30 15:30:00,58.9,59.45,58.53,59.19,400844.0,50.4963,50.9679,50.1791,50.745,400844.0
2020-03-31 09:30:00,59.34,59.34,57.36,57.6,403242.0,50.8735,50.8735,49.176,49.3818,403242.0
2020-03-31 10:00:00,57.7,58.2,57.51,57.67,187841.0,49.4675,49.8962,49.3046,49.4418,187841.0
2020-03-31 10:30:00,57.62,58.34,57.61,57.7,213046.0,49.399,50.0162,49.3904,49.4675,213046.0
2020-03-31 11:00:00,57.69,57.92,57.54,57.84,140487.0,49.459,49.6562,49.3304,49.5876,140487.0
2020-03-31 11:30:00,57.87,58.85,57.86,58.33,169068.0,49.6133,50.4535,49.6047,50.0077,169068.0
2020-03-31 12:00:00,58.32,58.96,58.09,58.36,102423.0,49.9991,50.5478,49.8019,50.0334,102423.0
2020-03-31 12:30:00,58.38,58.4,57.76,57.86,78177.0,50.0505,50.0677,49.519,49.6047,78177.0
2020-03-31 13:00:00,57.86,58.11,57.65,57.67,66332.0,49.6047,49.819,49.4247,49.4418,66332.0
2020-03-31 13:30:00,57.71,58.07,57.6,57.73,62436.0,49.4761,49.7847,49.3818,49.4933,62436.0
2020-03-31 14:00:00,57.74,58.13,57.45,58.08,100129.0,49.5018,49.8362,49.2532,49.7933,100129.0
2020-03-31 14:30:00,58.09,58.35,58.01,58.1,111296.0,49.8019,50.0248,49.7333,49.8105,111296.0
2020-03-31 15:00:00,58.09,58.18,57.74,57.77,351975.0,49.8019,49.8791,49.5018,49.5276,351975.0
2020-03-31 15:30:00,57.78,58.35,57.7,57.87,475099.0,49.5361,50.0248,49.4675,49.6133,475099.0
2020-04-01 09:30:00,56.4,56.58,55.33,55.58,274295.0,48.353,48.5073,47.4357,47.65,274295.0
2020-04-01 10:00:00,55.55,57.27,55.12,56.97,152662.0,47.6243,49.0989,47.2556,48.8417,152662.0
2020-04-01 10:30:00,56.95,57.4,56.8,57.26,104361.0,48.8245,49.2103,48.6959,49.0903,104361.0
2020-04-01 11:00:00,57.29,57.58,56.61,56.73,123827.0,49.116,49.3647,48.5331,48.6359,123827.0
2020-04-01 11:30:00,56.73,57.06,56.15,56.2,126668.0,48.6359,48.9189,48.1387,48.1816,126668.0
2020-04-01 12:00:00,56.26,56.81,55.99,56.75,91277.0,48.233,48.7045,48.0015,48.6531,91277.0
2020-04-01 12:30:00,56.75,56.93,56.58,56.66,213944.0,48.6531,48.8074,48.5073,48.5759,213944.0
2020-04-01 13:00:00,56.6,57.19,56.43,56.83,65319.0,48.5245,49.0303,48.3787,48.7217,65319.0
2020-04-01 13:30:00,56.79,57.02,56.45,56.91,57995.0,48.6874,48.8846,48.3959,48.7903,57995.0
2020-04-01 14:00:00,56.89,56.98,56.48,56.55,62020.0,48.7731,48.8503,48.4216,48.4816,62020.0
2020-04-01 14:30:00,56.55,56.55,56.06,56.12,127307.0,48.4816,48.4816,48.0615,48.113,127307.0
2020-04-01 15:00:00,56.14,56.24,55.5,55.54,134972.0,48.1301,48.2158,47.5814,47.6157,134972.0
2020-04-01 15:30:00,55.5,55.7,55.05,55.34,518866.0,47.5814,47.7529,47.1956,47.4443,518866.0
2020-04-02 09:30:00,54.66,55.33,53.79,54.22,287376.0,46.8613,47.4357,46.1154,46.4841,287376.0
2020-04-02 10:00:00,54.22,55.03,54.01,54.98,161945.0,46.4841,47.1785,46.304,47.1356,161945.0
2020-04-02 10:30:00,55.0,55.97,54.95,55.36,262784.0,47.1528,47.9844,47.1099,47.4614,262784.0
2020-04-02 11:00:00,55.34,55.62,55.06,55.16,162235.0,47.4443,47.6843,47.2042,47.2899,162235.0
2020-04-02 11:30:00,55.09,55.22,54.46,54.76,85607.0,47.2299,47.3414,46.6898,46.947,85607.0
2020-04-02 12:00:00,54.84,54.93,54.07,54.07,86664.0,47.0156,47.0928,46.3555,46.3555,86664.0
2020-04-02 12:30:00,54.14,54.22,53.81,53.99,164787.0,46.4155,46.4841,46.1326,46.2869,164787.0
2020-04-02 13:00:00,54.01,54.12,53.5,53.56,119743.0,46.304,46.3983,45.8668,45.9182,119743.0
2020-04-02 13:30:00,53.63,53.7,53.21,53.21,82677.0,45.9782,46.0382,45.6182,45.6182,82677.0
2020-04-02 14:00:00,53.2,53.26,52.67,53.2,128911.0,45.6096,45.661,45.1552,45.6096,128911.0
2020-04-02 14:30:00,53.17,54.01,52.86,54.01,122973.0,45.5839,46.304,45.3181,46.304,122973.0
2020-04-02 15:00:00,53.96,54.25,53.71,53.84,148064.0,46.2612,46.5098,46.0468,46.1583,148064.0
2020-04-02 15:30:00,53.84,54.32,53.62,54.13,390180.0,46.1583,46.5698,45.9697,46.4069,390180.0
2020-04-03 09:30:00,53.09,53.88,52.87,53.26,235842.0,45.5153,46.1926,45.3267,45.661,235842.0
2020-04-03 10:00:00,53.35,53.49,52.33,52.4,164212.0,45.7382,45.8582,44.8637,44.9237,164212.0
2020-04-03 10:30:00,52.41,53.48,52.33,53.29,137286.0,44.9323,45.8496,44.8637,45.6867,137286.0
2020-04-03 11:00:00,53.29,53.47,52.64,52.72,123517.0,45.6867,45.8411,45.1295,45.1981,123517.0
2020-04-03 11:30:00,52.79,53.02,52.52,52.71,179042.0,45.2581,45.4553,45.0266,45.1895,179042.0
2020-04-03 12:00:00,52.71,52.83,52.46,52.62,73578.0,45.1895,45.2924,44.9752,45.1123,73578.0
2020-04-03 12:30:00,52.7,52.93,52.55,52.74,85709.0,45.1809,45.3781,45.0523,45.2152,85709.0
2020-04-03 13:00:00,52.72,52.9,52.54,52.61,73585.0,45.1981,45.3524,45.0438,45.1038,73585.0
2020-04-03 13:30:00,52.61,52.79,52.34,52.69,64207.0,45.1038,45.2581,44.8723,45.1724,64207.0
2020-04-03 14:00:00,52.7,53.05,52.62,53.05,143662.0,45.1809,45.481,45.1123,45.481,143662.0
2020-04-03 14:30:00,53.02,53.38,52.83,53.36,93539.0,45.4553,45.7639,45.2924,45.7468,93539.0
2020-04-03 15:00:00,53.37,53.71,53.32,53.54,89308.0,45.7553,46.0468,45.7125,45.9011,89308.0
2020-04-03 15:30:00,53.53,54.12,53.4,53.82,232886.0,45.8925,46.3983,45.7811,46.1411,232886.0
2020-04-06 09:30:00,56.25,56.25,55.14,55.75,274237.0,48.2244,48.2244,47.2728,47.7958,274237.0
2020-04-06 10:00:00,55.76,56.44,55.67,55.99,198534.0,47.8043,48.3873,47.7272,48.0015,198534.0
2020-04-06 10:30:00,55.95,55.95,55.52,55.8,134533.0,47.9672,47.9672,47.5986,47.8386,134533.0
2020-04-06 11:00:00,55.8,55.83,54.96,55.26,125242.0,47.8386,47.8643,47.1185,47.3757,125242.0
2020-04-06 11:30:00,55.26,56.04,55.26,55.85,116521.0,47.3757,48.0444,47.3757,47.8815,116521.0
2020-04-06 12:00:00,55.9,56.84,55.83,56.74,153590.0,47.9244,48.7302,47.8643,48.6445,153590.0
2020-04-06 12:30:00,56.76,56.91,56.27,56.33,112392.0,48.6617,48.7903,48.2416,48.293,112392.0
2020-04-06 13:00:00,56.31,56.79,56.28,56.3,107372.0,48.2759,48.6874,48.2501,48.2673,107372.0
2020-04-06 13:30:00,56.31,56.8,55.97,56.67,87499.0,48.2759,48.6959,47.9844,48.5845,87499.0
2020-04-06 14:00:00,56.65,56.65,55.79,56.07,107135.0,48.5674,48.5674,47.8301,48.0701,107135.0
2020-04-06 14:30:00,56.1,56.32,55.95,56.22,78846.0,48.0958,48.2844,47.9672,48.1987,78846.0
2020-04-06 15:00:00,56.21,56.29,55.85,56.18,97202.0,48.1901,48.2587,47.8815,48.1644,97202.0
2020-04-06 15:30:00,56.19,56.79,56.12,56.36,328709.0,48.173,48.6874,48.113,48.3187,328709.0
2020-04-07 09:30:00,58.44,58.93,58.14,58.47,332268.0,50.102,50.522,49.8448,50.1277,332268.0
2020-04-07 10:00:00,58.46,58.58,57.06,57.23,159349.0,50.1191,50.222,48.9189,49.0646,159349.0
2020-04-07 10:30:00,57.2,57.71,56.7,56.86,136086.0,49.0389,49.4761,48.6102,48.7474,136086.0
2020-04-07 11:00:00,56.88,57.86,56.8,57.72,131606.0,48.7645,49.6047,48.6959,49.4847,131606.0
2020-04-07 11:30:00,57.72,58.75,57.71,58.69,114526.0,49.4847,50.3677,49.4761,50.3163,114526.0
2020-04-07 12:00:00,58.64,59.61,58.32,59.37,158022.0,50.2734,51.105,49.9991,50.8993,158022.0
2020-04-07 12:30:00,59.36,59.44,58.93,58.96,148985.0,50.8907,50.9593,50.522,50.5478,148985.0
2020-04-07 13:00:00,59.02,59.12,58.6,58.97,75949.0,50.5992,50.6849,50.2391,50.5563,75949.0
2020-04-07 13:30:00,58.95,59.21,58.75,58.78,84261.0,50.5392,50.7621,50.3677,50.3934,84261.0
2020-04-07 14:00:00,58.8,58.86,58.04,58.36,157819.0,50.4106,50.462,49.759,50.0334,157819.0
2020-04-07 14:30:00,58.37,58.44,57.5,57.69,76599.0,50.0419,50.102,49.2961,49.459,76599.0
2020-04-07 15:00:00,57.61,58.2,57.41,57.73,79991.0,49.3904,49.8962,49.2189,49.4933,79991.0
2020-04-07 15:30:00,57.71,58.29,57.22,57.37,406724.0,49.4761,49.9734,49.056,49.1846,406724.0
2020-04-08 09:30:00,57.68,58.34,57.11,57.36,128941.0,49.4504,50.0162,48.9617,49.176,128941.0
2020-04-08 10:00:00,57.3,57.54,57.16,57.37,79857.0,49.1246,49.3304,49.0046,49.1846,79857.0
2020-04-08 10:30:00,57.4,58.0,57.37,57.96,147236.0,49.2103,49.7247,49.1846,49.6904,147236.0
2020-04-08 11:00:00,57.95,58.4,57.9,58.12,131928.0,49.6819,50.0677,49.639,49.8276,131928.0
2020-04-08 11:30:00,58.13,58.29,57.71,57.8,200973.0,49.8362,49.9734,49.4761,49.5533,200973.0
2020-04-08 12:00:00,57.77,58.33,57.71,58.3,317147.0,49.5276,50.0077,49.4761,49.9819,317147.0
2020-04-08 12:30:00,58.24,58.7,58.24,58.43,58574.0,49.9305,50.3249,49.9305,50.0934,58574.0
2020-04-08 13:00:00,58.44,58.92,58.31,58.64,39972.0,50.102,50.5135,49.9905,50.2734,39972.0
2020-04-08 13:30:00,58.67,58.83,58.37,58.74,55669.0,50.2991,50.4363,50.0419,50.3592,55669.0
2020-04-08 14:00:00,58.84,58.84,58.6,58.7,259262.0,50.4449,50.4449,50.2391,50.3249,259262.0
2020-04-08 14:30:00,58.72,58.79,58.46,58.57,99581.0,50.342,50.402,50.1191,50.2134,99581.0
2020-04-08 15:00:00,58.6,58.85,58.31,58.84,269365.0,50.2391,50.4535,49.9905,50.4449,269365.0
2020-04-08 15:30:00,58.85,59.25,58.24,58.33,374611.0,50.4535,50.7964,49.9305,50.0077,374611.0
2020-04-09 09:30:00,59.0,61.2,59.0,61.08,236639.0,50.5821,52.4682,50.5821,52.3653,236639.0
2020-04-09 10:00:00,61.12,61.5,60.18,60.6,221427.0,52.3996,52.7254,51.5937,51.9538,221427.0
2020-04-09 10:30:00,60.62,61.04,60.2,60.87,96137.0,51.9709,52.331,51.6108,52.1853,96137.0
2020-04-09 11:00:00,60.85,60.85,60.2,60.6,81390.0,52.1681,52.1681,51.6108,51.9538,81390.0
2020-04-09 11:30:00,60.64,60.89,60.47,60.7,94462.0,51.9881,52.2024,51.8423,52.0395,94462.0
2020-04-09 12:00:00,60.66,60.78,60.3,60.48,157291.0,52.0052,52.1081,51.6966,51.8509,157291.0
2020-04-09 12:30:00,60.5,60.68,60.37,60.49,154461.0,51.868,52.0224,51.7566,51.8595,154461.0
2020-04-09 13:00:00,60.47,61.59,60.44,61.54,230605.0,51.8423,52.8025,51.8166,52.7597,230605.0
2020-04-09 13:30:00,61.53,61.64,61.22,61.43,138666.0,52.7511,52.8454,52.4853,52.6654,138666.0
2020-04-09 14:00:00,61.4,61.47,60.85,60.85,100996.0,52.6396,52.6996,52.1681,52.1681,100996.0
2020-04-09 14:30:00,60.83,61.13,60.23,60.43,85213.0,52.151,52.4082,51.6366,51.808,85213.0
2020-04-09 15:00:00,60.47,60.96,60.34,60.9,98537.0,51.8423,52.2624,51.7309,52.211,98537.0
2020-04-09 15:30:00,60.99,61.36,60.79,60.95,285682.0,52.2881,52.6053,52.1167,52.2538,285682.0
2020-04-13 09:30:00,61.67,62.59,61.16,61.26,337798.0,52.8711,53.6598,52.4339,52.5196,337798.0
2020-04-13 10:00:00,61.26,62.23,61.16,61.5,153675.0,52.5196,53.3512,52.4339,52.7254,153675.0
2020-04-13 10:30:00,61.5,61.84,61.25,61.8,214016.0,52.7254,53.0169,52.511,52.9826,214016.0
2020-04-13 11:00:00,61.8,61.89,61.02,61.36,141170.0,52.9826,53.0597,52.3139,52.6053,141170.0
2020-04-13 11:30:00,61.33,61.93,61.12,61.76,64033.0,52.5796,53.094,52.3996,52.9483,64033.0
2020-04-13 12:00:00,61.77,62.69,61.69,62.51,116755.0,52.9568,53.7456,52.8883,53.5913,116755.0
2020-04-13 12:30:00,62.45,62.63,61.92,61.95,102481.0,53.5398,53.6941,53.0854,53.1112,102481.0
2020-04-13 13:00:00,61.93,62.46,61.65,62.04,125497.0,53.094,53.5484,52.854,53.1883,125497.0
2020-04-13 13:30:00,62.05,62.19,61.8,61.85,73201.0,53.1969,53.3169,52.9826,53.0254,73201.0
2020-04-13 14:00:00,61.85,62.06,61.53,62.01,115646.0,53.0254,53.2055,52.7511,53.1626,115646.0
2020-04-13 14:30:00,61.94,62.06,61.81,61.99,80269.0,53.1026,53.2055,52.9911,53.1455,80269.0
2020-04-13 15:00:00,61.95,62.25,61.68,62.04,89444.0,53.1112,53.3684,52.8797,53.1883,89444.0
2020-04-13 15:30:00,62.02,62.47,61.98,62.16,387389.0,53.1712,53.557,53.1369,53.2912,387389.0
2020-04-14 09:30:00,62.96,63.48,62.35,62.56,222927.0,53.9771,54.4229,53.4541,53.6341,222927.0
2020-04-14 10:00:00,62.63,63.48,62.58,62.75,173189.0,53.6941,54.4229,53.6513,53.797,173189.0
2020-04-14 10:30:00,62.79,62.8,62.17,62.23,192513.0,53.8313,53.8399,53.2998,53.3512,192513.0
2020-04-14 11:00:00,62.23,62.49,61.88,61.89,156196.0,53.3512,53.5741,53.0511,53.0597,156196.0
2020-04-14 11:30:00,61.87,62.02,61.55,61.68,174335.0,53.0426,53.1712,52.7682,52.8797,174335.0
2020-04-14 12:00:00,61.74,61.82,61.6,61.72,124316.0,52.9311,52.9997,52.8111,52.914,124316.0
2020-04-14 12:30:00,61.74,61.77,61.2,61.22,110162.0,52.9311,52.9568,52.4682,52.4853,110162.0
2020-04-14 13:00:00,61.26,61.48,61.21,61.39,168048.0,52.5196,52.7082,52.4767,52.6311,168048.0
2020-04-14 13:30:00,61.41,61.87,61.27,61.68,203127.0,52.6482,53.0426,52.5282,52.8797,203127.0
2020-04-14 14:00:00,61.68,61.79,61.41,61.43,101345.0,52.8797,52.974,52.6482,52.6654,101345.0
2020-04-14 14:30:00,61.44,61.79,61.16,61.62,103091.0,52.6739,52.974,52.4339,52.8282,103091.0
2020-04-14 15:00:00,61.61,61.82,61.48,61.79,114089.0,52.8197,52.9997,52.7082,52.974,114089.0
2020-04-14 15:30:00,61.77,62.08,61.38,61.4,543633.0,52.9568,53.2226,52.6225,52.6396,543633.0
2020-04-15 09:30:00,60.65,60.77,60.05,60.45,183331.0,51.9966,52.0995,51.4822,51.8252,183331.0
2020-04-15 10:00:00,60.43,60.43,58.89,58.91,288058.0,51.808,51.808,50.4878,50.5049,288058.0
2020-04-15 10:30:00,58.95,59.53,58.79,59.38,133380.0,50.5392,51.0364,50.402,50.9078,133380.0
2020-04-15 11:00:00,59.31,59.44,59.01,59.36,109975.0,50.8478,50.9593,50.5906,50.8907,109975.0
2020-04-15 11:30:00,59.37,59.55,59.14,59.31,70944.0,50.8993,51.0536,50.7021,50.8478,70944.0
2020-04-15 12:00:00,59.34,59.41,59.03,59.29,88357.0,50.8735,50.9336,50.6078,50.8307,88357.0
2020-04-15 12:30:00,59.28,59.56,59.25,59.48,111526.0,50.8221,51.0622,50.7964,50.9936,111526.0
2020-04-15 13:00:00,59.46,60.27,59.36,60.26,100950.0,50.9764,51.6709,50.8907,51.6623,100950.0
2020-04-15 13:30:00,60.23,60.32,59.91,60.04,56162.0,51.6366,51.7137,51.3622,51.4737,56162.0
2020-04-15 14:00:00,60.08,60.22,59.93,60.2,72546.0,51.508,51.628,51.3794,51.6108,72546.0
2020-04-15 14:30:00,60.23,60.55,59.9,60.1,134303.0,51.6366,51.9109,51.3536,51.5251,134303.0
2020-04-15 15:00:00,60.08,60.36,59.9,60.14,112048.0,51.508,51.748,51.3536,51.5594,112048.0
2020-04-15 15:30:00,60.14,60.36,59.91,60.14,407381.0,51.5594,51.748,51.3622,51.5594,407381.0
2020-04-16 09:30:00,60.15,60.49,58.87,58.87,240106.0,51.568,51.8595,50.4706,50.4706,240106.0
2020-04-16 10:00:00,58.96,59.54,58.9,59.33,152105.0,50.5478,51.045,50.4963,50.865,152105.0
2020-04-16 10:30:00,59.29,59.64,59.14,59.64,224003.0,50.8307,51.1307,50.7021,51.1307,224003.0
2020-04-16 11:00:00,59.63,60.35,59.45,60.08,289102.0,51.1222,51.7394,50.9679,51.508,289102.0
2020-04-16 11:30:00,60.05,60.11,59.75,60.04,114039.0,51.4822,51.5337,51.2251,51.4737,114039.0
2020-04-16 12:00:00,60.07,60.1,59.4,59.56,107664.0,51.4994,51.5251,50.925,51.0622,107664.0
2020-04-16 12:30:00,59.52,59.52,59.2,59.32,109458.0,51.0279,51.0279,50.7535,50.8564,109458.0
2020-04-16 13:00:00,59.28,59.64,59.24,59.52,78323.0,50.8221,51.1307,50.7878,51.0279,78323.0
2020-04-16 13:30:00,59.48,59.68,59.31,59.46,73725.0,50.9936,51.165,50.8478,50.9764,73725.0
2020-04-16 14:00:00,59.48,59.65,59.2,59.5,85543.0,50.9936,51.1393,50.7535,51.0107,85543.0
2020-04-16 14:30:00,59.5,59.66,59.25,59.51,64766.0,51.0107,51.1479,50.7964,51.0193,64766.0
2020-04-16 15:00:00,59.52,60.7,59.41,60.66,328534.0,51.0279,52.0395,50.9336,52.0052,328534.0
2020-04-16 15:30:00,60.65,61.03,60.61,60.97,460355.0,51.9966,52.3224,51.9623,52.271,460355.0
2020-04-17 09:30:00,62.14,62.96,61.87,62.26,444138.0,53.2741,53.9771,53.0426,53.3769,444138.0
2020-04-17 10:00:00,62.19,62.4,61.98,62.08,116792.0,53.3169,53.497,53.1369,53.2226,116792.0
2020-04-17 10:30:00,62.08,62.08,61.61,61.77,116949.0,53.2226,53.2226,52.8197,52.9568,116949.0
2020-04-17 11:00:00,61.77,62.27,61.73,62.02,231282.0,52.9568,53.3855,52.9226,53.1712,231282.0
2020-04-17 11:30:00,62.03,62.15,61.84,61.99,154555.0,53.1797,53.2826,53.0169,53.1455,154555.0
2020-04-17 12:00:00,62.0,62.14,61.79,61.82,133761.0,53.154,53.2741,52.974,52.9997,133761.0
2020-04-17 12:30:00,61.84,62.25,61.8,62.07,91708.0,53.0169,53.3684,52.9826,53.214,91708.0
2020-04-17 13:00:00,62.06,62.15,61.98,62.02,58538.0,53.2055,53.2826,53.1369,53.1712,58538.0
2020-04-17 13:30:00,62.02,62.18,61.71,62.0,69714.0,53.1712,53.3083,52.9054,53.154,69714.0
2020-04-17 14:00:00,62.02,62.12,61.89,62.03,73006.0,53.1712,53.2569,53.0597,53.1797,73006.0
2020-04-17 14:30:00,62.04,62.09,61.83,61.93,68951.0,53.1883,53.2312,53.0083,53.094,68951.0
2020-04-17 15:00:00,61.94,62.08,61.43,62.04,216184.0,53.1026,53.2226,52.6654,53.1883,216184.0
2020-04-17 15:30:00,62.02,62.46,61.96,62.33,349728.0,53.1712,53.5484,53.1197,53.4369,349728.0
2020-04-20 09:30:00,61.88,63.7,61.58,62.93,309244.0,53.0511,54.6115,52.794,53.9513,309244.0
2020-04-20 10:00:00,62.92,63.31,62.76,63.18,148626.0,53.9428,54.2771,53.8056,54.1657,148626.0
2020-04-20 10:30:00,63.2,63.69,63.17,63.43,220155.0,54.1828,54.6029,54.1571,54.38,220155.0
2020-04-20 11:00:00,63.45,63.6,63.36,63.43,281983.0,54.3971,54.5257,54.32,54.38,281983.0
2020-04-20 11:30:00,63.42,64.24,63.37,64.19,116923.0,54.3714,55.0744,54.3286,55.0316,116923.0
2020-04-20 12:00:00,64.19,64.21,63.73,64.2,135832.0,55.0316,55.0487,54.6372,55.0401,135832.0
2020-04-20 12:30:00,64.25,64.86,64.16,64.8,172700.0,55.083,55.606,55.0058,55.5545,172700.0
2020-04-20 13:00:00,64.82,64.84,64.29,64.79,138993.0,55.5717,55.5888,55.1173,55.546,138993.0
2020-04-20 13:30:00,64.81,64.81,64.37,64.73,88262.0,55.5631,55.5631,55.1859,55.4945,88262.0
2020-04-20 14:00:00,64.7,64.97,64.06,64.14,136915.0,55.4688,55.7003,54.9201,54.9887,136915.0
2020-04-20 14:30:00,64.12,64.36,63.89,63.96,164298.0,54.9716,55.1773,54.7744,54.8344,164298.0
2020-04-20 15:00:00,64.02,64.46,64.0,64.44,145891.0,54.8858,55.263,54.8687,55.2459,145891.0
2020-04-20 15:30:00,64.42,64.62,63.86,63.87,321704.0,55.2288,55.4002,54.7486,54.7572,321704.0
2020-04-21 09:30:00,62.79,63.28,62.06,62.87,405963.0,53.8313,54.2514,53.2055,53.8999,405963.0
2020-04-21 10:00:00,62.91,62.91,62.15,62.66,162217.0,53.9342,53.9342,53.2826,53.7199,162217.0
2020-04-21 10:30:00,62.71,62.93,62.5,62.84,224647.0,53.7627,53.9513,53.5827,53.8742,224647.0
2020-04-21 11:00:00,62.84,62.93,62.16,62.19,232812.0,53.8742,53.9513,53.2912,53.3169,232812.0
2020-04-21 11:30:00,62.22,62.61,61.71,62.26,211715.0,53.3426,53.677,52.9054,53.3769,211715.0
2020-04-21 12:00:00,62.3,62.31,61.64,61.7,118635.0,53.4112,53.4198,52.8454,52.8968,118635.0
2020-04-21 12:30:00,61.68,61.97,61.48,61.85,71508.0,52.8797,53.1283,52.7082,53.0254,71508.0
2020-04-21 13:00:00,61.84,62.25,61.83,62.08,61040.0,53.0169,53.3684,53.0083,53.2226,61040.0
2020-04-21 13:30:00,62.06,62.34,61.94,62.07,50627.0,53.2055,53.4455,53.1026,53.214,50627.0
2020-04-21 14:00:00,62.05,62.35,61.89,62.16,74939.0,53.1969,53.4541,53.0597,53.2912,74939.0
2020-04-21 14:30:00,62.17,62.3,61.86,61.94,71510.0,53.2998,53.4112,53.034,53.1026,71510.0
2020-04-21 15:00:00,61.95,62.26,61.79,62.13,99831.0,53.1112,53.3769,52.974,53.2655,99831.0
2020-04-21 15:30:00,62.12,62.39,61.71,61.87,288124.0,53.2569,53.4884,52.9054,53.0426,288124.0
2020-04-22 09:30:00,62.19,62.9,61.72,61.9,337668.0,53.3169,53.9256,52.914,53.0683,337668.0
2020-04-22 10:00:00,61.98,62.23,60.96,61.02,153617.0,53.1369,53.3512,52.2624,52.3139,153617.0
2020-04-22 10:30:00,60.99,61.18,60.6,60.72,292097.0,52.2881,52.451,51.9538,52.0567,292097.0
2020-04-22 11:00:00,60.71,60.73,60.35,60.37,184512.0,52.0481,52.0652,51.7394,51.7566,184512.0
2020-04-22 11:30:00,60.42,60.59,60.31,60.4,182438.0,51.7995,51.9452,51.7052,51.7823,182438.0
2020-04-22 12:00:00,60.42,60.51,59.98,60.02,213014.0,51.7995,51.8766,51.4222,51.4565,213014.0
2020-04-22 12:30:00,60.02,60.2,59.89,59.98,146950.0,51.4565,51.6108,51.3451,51.4222,146950.0
2020-04-22 13:00:00,59.98,60.18,59.83,60.03,197123.0,51.4222,51.5937,51.2936,51.4651,197123.0
2020-04-22 13:30:00,60.03,60.08,59.75,59.87,147385.0,51.4651,51.508,51.2251,51.3279,147385.0
2020-04-22 14:00:00,59.89,59.99,59.6,59.83,142193.0,51.3451,51.4308,51.0965,51.2936,142193.0
2020-04-22 14:30:00,59.85,60.0,59.69,59.92,241872.0,51.3108,51.4394,51.1736,51.3708,241872.0
2020-04-22 15:00:00,59.95,60.18,59.71,59.8,421712.0,51.3965,51.5937,51.1908,51.2679,421712.0
2020-04-22 15:30:00,59.81,60.29,59.8,59.96,497938.0,51.2765,51.688,51.2679,51.4051,497938.0
2020-04-23 09:30:00,59.0,60.57,58.94,60.02,286716.0,50.5821,51.9281,50.5306,51.4565,286716.0
2020-04-23 10:00:00,60.03,60.19,59.64,60.17,181310.0,51.4651,51.6023,51.1307,51.5851,181310.0
2020-04-23 10:30:00,60.2,60.85,60.16,60.35,134330.0,51.6108,52.1681,51.5766,51.7394,134330.0
2020-04-23 11:00:00,60.36,60.52,60.18,60.42,87030.0,51.748,51.8852,51.5937,51.7995,87030.0
2020-04-23 11:30:00,60.43,60.54,60.14,60.46,76174.0,51.808,51.9023,51.5594,51.8338,76174.0
2020-04-23 12:00:00,60.43,60.99,60.37,60.93,132294.0,51.808,52.2881,51.7566,52.2367,132294.0
2020-04-23 12:30:00,60.91,60.93,60.12,60.6,141771.0,52.2195,52.2367,51.5423,51.9538,141771.0
2020-04-23 13:00:00,60.63,60.81,60.21,60.26,168274.0,51.9795,52.1338,51.6194,51.6623,168274.0
2020-04-23 13:30:00,60.28,60.45,59.9,59.99,353109.0,51.6794,51.8252,51.3536,51.4308,353109.0
2020-04-23 14:00:00,59.96,60.75,59.68,60.72,193295.0,51.4051,52.0824,51.165,52.0567,193295.0
2020-04-23 14:30:00,60.73,61.4,60.65,61.22,144783.0,52.0652,52.6396,51.9966,52.4853,144783.0
2020-04-23 15:00:00,61.19,61.45,60.98,61.41,117962.0,52.4596,52.6825,52.2796,52.6482,117962.0
2020-04-23 15:30:00,61.4,61.45,60.87,60.92,250803.0,52.6396,52.6825,52.1853,52.2281,250803.0
2020-04-24 09:30:00,60.92,60.96,59.94,60.16,548118.0,52.2281,52.2624,51.3879,51.5766,548118.0
2020-04-24 10:00:00,60.11,60.43,59.57,59.7,178015.0,51.5337,51.808,51.0707,51.1822,178015.0
2020-04-24 10:30:00,59.7,60.0,59.34,59.45,286311.0,51.1822,51.4394,50.8735,50.9679,286311.0
2020-04-24 11:00:00,59.45,59.46,58.95,59.26,150359.0,50.9679,50.9764,50.5392,50.805,150359.0
2020-04-24 11:30:00,59.27,59.35,58.9,58.96,102958.0,50.8135,50.8821,50.4963,50.5478,102958.0
2020-04-24 12:00:00,58.98,59.03,58.78,58.82,227966.0,50.5649,50.6078,50.3934,50.4277,227966.0
2020-04-24 12:30:00,58.82,59.12,58.65,58.85,114037.0,50.4277,50.6849,50.282,50.4535,114037.0
2020-04-24 13:00:00,58.86,59.02,58.76,59.02,99998.0,50.462,50.5992,50.3763,50.5992,99998.0
2020-04-24 13:30:00,59.0,59.15,58.86,59.12,147442.0,50.5821,50.7107,50.462,50.6849,147442.0
2020-04-24 14:00:00,59.12,59.28,58.85,59.02,222138.0,50.6849,50.8221,50.4535,50.5992,222138.0
2020-04-24 14:30:00,58.99,59.42,58.91,59.38,173958.0,50.5735,50.9421,50.5049,50.9078,173958.0
2020-04-24 15:00:00,59.37,59.47,59.06,59.44,290322.0,50.8993,50.985,50.6335,50.9593,290322.0
2020-04-24 15:30:00,59.46,59.62,58.8,58.98,694320.0,50.9764,51.1136,50.4106,50.5649,694320.0
2020-04-27 09:30:00,59.57,59.92,58.96,59.82,378289.0,51.0707,51.3708,50.5478,51.2851,378289.0
2020-04-27 10:00:00,59.82,59.91,59.32,59.63,217505.0,51.2851,51.3622,50.8564,51.1222,217505.0
2020-04-27 10:30:00,59.62,59.79,59.41,59.41,132539.0,51.1136,51.2593,50.9336,50.9336,132539.0
2020-04-27 11:00:00,59.45,59.57,59.05,59.34,153671.0,50.9679,51.0707,50.6249,50.8735,153671.0
2020-04-27 11:30:00,59.32,59.64,59.18,59.37,135305.0,50.8564,51.1307,50.7364,50.8993,135305.0
2020-04-27 12:00:00,59.41,59.6,59.27,59.34,222872.0,50.9336,51.0965,50.8135,50.8735,222872.0
2020-04-27 12:30:00,59.35,59.6,59.26,59.6,176373.0,50.8821,51.0965,50.805,51.0965,176373.0
2020-04-27 13:00:00,59.62,60.06,59.46,60.06,229487.0,51.1136,51.4908,50.9764,51.4908,229487.0
2020-04-27 13:30:00,60.03,60.19,59.86,59.96,176553.0,51.4651,51.6023,51.3194,51.4051,176553.0
2020-04-27 14:00:00,59.96,60.2,59.93,59.97,162938.0,51.4051,51.6108,51.3794,51.4137,162938.0
2020-04-27 14:30:00,59.98,60.12,59.79,59.98,226917.0,51.4222,51.5423,51.2593,51.4222,226917.0
2020-04-27 15:00:00,59.98,60.1,59.78,59.81,177298.0,51.4222,51.5251,51.2508,51.2765,177298.0
2020-04-27 15:30:00,59.83,59.95,59.67,59.71,516155.0,51.2936,51.3965,51.1565,51.1908,516155.0
2020-04-28 09:30:00,60.96,61.65,60.12,61.15,289910.0,52.2624,52.854,51.5423,52.4253,289910.0
2020-04-28 10:00:00,61.11,61.74,60.87,61.73,157726.0,52.391,52.9311,52.1853,52.9226,157726.0
2020-04-28 10:30:00,61.73,62.25,61.47,61.5,204386.0,52.9226,53.3684,52.6996,52.7254,204386.0
2020-04-28 11:00:00,61.5,62.44,61.46,62.42,170464.0,52.7254,53.5313,52.6911,53.5141,170464.0
2020-04-28 11:30:00,62.4,62.58,62.25,62.42,118559.0,53.497,53.6513,53.3684,53.5141,118559.0
2020-04-28 12:00:00,62.41,62.64,61.91,61.99,218917.0,53.5055,53.7027,53.0769,53.1455,218917.0
2020-04-28 12:30:00,61.99,62.45,61.92,62.42,379181.0,53.1455,53.5398,53.0854,53.5141,379181.0
2020-04-28 13:00:00,62.4,63.69,62.37,63.55,572010.0,53.497,54.6029,53.4712,54.4829,572010.0
2020-04-28 13:30:00,63.55,63.71,63.0,63.24,295711.0,54.4829,54.6201,54.0114,54.2171,295711.0
2020-04-28 14:00:00,63.26,63.35,62.99,63.17,118215.0,54.2343,54.3114,54.0028,54.1571,118215.0
2020-04-28 14:30:00,63.16,63.25,62.77,62.94,132727.0,54.1485,54.2257,53.8142,53.9599,132727.0
2020-04-28 15:00:00,62.94,63.28,62.85,63.11,115350.0,53.9599,54.2514,53.8828,54.1057,115350.0
2020-04-28 15:30:00,63.1,63.41,62.74,62.82,330556.0,54.0971,54.3629,53.7884,53.857,330556.0
2020-04-29 09:30:00,62.8,63.66,62.32,63.52,319369.0,53.8399,54.5772,53.4284,54.4572,319369.0
2020-04-29 10:00:00,63.47,63.58,63.13,63.24,222595.0,54.4143,54.5086,54.1228,54.2171,222595.0
2020-04-29 10:30:00,63.25,63.58,63.14,63.24,164317.0,54.2257,54.5086,54.1314,54.2171,164317.0
2020-04-29 11:00:00,63.23,63.31,62.68,62.73,131624.0,54.2085,54.2771,53.737,53.7799,131624.0
2020-04-29 11:30:00,62.73,62.77,62.25,62.49,177170.0,53.7799,53.8142,53.3684,53.5741,177170.0
2020-04-29 12:00:00,62.47,63.14,62.4,63.13,106964.0,53.557,54.1314,53.497,54.1228,106964.0
2020-04-29 12:30:00,63.13,63.4,63.05,63.12,108487.0,54.1228,54.3543,54.0542,54.1142,108487.0
2020-04-29 13:00:00,63.14,63.9,62.97,63.81,350169.0,54.1314,54.7829,53.9856,54.7058,350169.0
2020-04-29 13:30:00,63.81,63.81,63.27,63.4,132656.0,54.7058,54.7058,54.2428,54.3543,132656.0
2020-04-29 14:00:00,63.41,63.59,63.35,63.48,100052.0,54.3629,54.5172,54.3114,54.4229,100052.0
2020-04-29 14:30:00,63.48,63.61,63.19,63.45,162148.0,54.4229,54.5343,54.1742,54.3971,162148.0
2020-04-29 15:00:00,63.42,63.51,63.23,63.36,118145.0,54.3714,54.4486,54.2085,54.32,118145.0
2020-04-29 15:30:00,63.36,63.54,63.24,63.29,340745.0,54.32,54.4743,54.2171,54.26,340745.0
2020-04-30 09:30:00,63.0,63.14,60.88,61.92,309226.0,54.0114,54.1314,52.1938,53.0854,309226.0
2020-04-30 10:00:00,61.92,62.6,61.81,62.56,285247.0,53.0854,53.6684,52.9911,53.6341,285247.0
2020-04-30 10:30:00,62.59,63.08,62.48,62.61,143388.0,53.6598,54.0799,53.5655,53.677,143388.0
2020-04-30 11:00:00,62.57,62.87,62.44,62.77,69327.0,53.6427,53.8999,53.5313,53.8142,69327.0
2020-04-30 11:30:00,62.78,62.91,62.53,62.55,102373.0,53.8227,53.9342,53.6084,53.6256,102373.0
2020-04-30 12:00:00,62.56,62.56,61.92,61.96,129336.0,53.6341,53.6341,53.0854,53.1197,129336.0
2020-04-30 12:30:00,61.92,61.93,61.53,61.78,122196.0,53.0854,53.094,52.7511,52.9654,122196.0
2020-04-30 13:00:00,61.77,62.05,61.58,61.83,129187.0,52.9568,53.1969,52.794,53.0083,129187.0
2020-04-30 13:30:00,61.83,62.0,61.74,61.84,59016.0,53.0083,53.154,52.9311,53.0169,59016.0
2020-04-30 14:00:00,61.82,62.04,61.79,61.94,71916.0,52.9997,53.1883,52.974,53.1026,71916.0
2020-04-30 14:30:00,61.94,62.17,61.9,61.95,84561.0,53.1026,53.2998,53.0683,53.1112,84561.0
2020-04-30 15:00:00,61.95,62.26,61.84,62.18,78682.0,53.1112,53.3769,53.0169,53.3083,78682.0
2020-04-30 15:30:00,62.14,62.33,61.91,62.19,294008.0,53.2741,53.4369,53.0769,53.3169,294008.0
2020-05-01 09:30:00,60.99,61.61,60.7,61.33,161775.0,52.2881,52.8197,52.0395,52.5796,161775.0
2020-05-01 10:00:00,61.41,61.45,61.0,61.09,109322.0,52.6482,52.6825,52.2967,52.3739,109322.0
2020-05-01 10:30:00,61.11,61.67,61.0,61.28,79036.0,52.391,52.8711,52.2967,52.5368,79036.0
2020-05-01 11:00:00,61.25,61.35,61.02,61.11,73145.0,52.511,52.5968,52.3139,52.391,73145.0
2020-05-01 11:30:00,61.12,61.26,60.61,60.71,132888.0,52.3996,52.5196,51.9623,52.0481,132888.0
2020-05-01 12:00:00,60.72,60.87,60.39,60.45,82399.0,52.0567,52.1853,51.7737,51.8252,82399.0
2020-05-01 12:30:00,60.43,60.43,60.21,60.4,76516.0,51.808,51.808,51.6194,51.7823,76516.0
2020-05-01 13:00:00,60.42,60.56,59.86,60.0,95134.0,51.7995,51.9195,51.3194,51.4394,95134.0
2020-05-01 13:30:00,59.97,60.07,59.52,59.58,168206.0,51.4137,51.4994,51.0279,51.0793,168206.0
2020-05-01 14:00:00,59.6,59.83,59.49,59.68,107725.0,51.0965,51.2936,51.0021,51.165,107725.0
2020-05-01 14:30:00,59.66,59.66,59.38,59.48,136473.0,51.1479,51.1479,50.9078,50.9936,136473.0
2020-05-01 15:00:00,59.47,59.57,59.26,59.53,222641.0,50.985,51.0707,50.805,51.0364,222641.0
2020-05-01 15:30:00,59.52,60.13,59.32,60.1,571492.0,51.0279,51.5508,50.8564,51.5251,571492.0
2020-05-04 09:30:00,58.25,58.43,55.15,55.16,1419779.0,49.9391,50.0934,47.2814,47.2899,1419779.0
2020-05-04 10:00:00,55.18,55.71,54.68,55.05,1155988.0,47.3071,47.7615,46.8784,47.1956,1155988.0
2020-05-04 10:30:00,55.02,55.4,54.75,54.78,756475.0,47.1699,47.4957,46.9384,46.9642,756475.0
2020-05-04 11:00:00,54.77,55.62,54.56,55.49,551205.0,46.9556,47.6843,46.7755,47.5729,551205.0
2020-05-04 11:30:00,55.46,55.7,55.05,55.19,397303.0,47.5471,47.7529,47.1956,47.3157,397303.0
2020-05-04 12:00:00,55.19,55.53,54.94,55.52,446339.0,47.3157,47.6071,47.1013,47.5986,446339.0
2020-05-04 12:30:00,55.52,55.56,55.0,55.05,290004.0,47.5986,47.6329,47.1528,47.1956,290004.0
2020-05-04 13:00:00,55.05,55.33,54.89,55.3,349169.0,47.1956,47.4357,47.0585,47.41,349169.0
2020-05-04 13:30:00,55.28,55.3,54.65,54.73,832432.0,47.3928,47.41,46.8527,46.9213,832432.0
2020-05-04 14:00:00,54.71,54.98,54.28,54.47,710204.0,46.9041,47.1356,46.5355,46.6984,710204.0
2020-05-04 14:30:00,54.48,55.18,54.42,55.07,534431.0,46.707,47.3071,46.6555,47.2128,534431.0
2020-05-04 15:00:00,55.07,55.76,54.87,55.26,884530.0,47.2128,47.8043,47.0413,47.3757,884530.0
2020-05-04 15:30:00,55.27,55.7,55.21,55.33,930448.0,47.3842,47.7529,47.3328,47.4357,930448.0
2020-05-05 09:30:00,55.18,57.69,54.91,57.49,1128095.0,47.3071,49.459,47.0756,49.2875,1128095.0
2020-05-05 10:00:00,57.45,57.6,56.14,56.21,495295.0,49.2532,49.3818,48.1301,48.1901,495295.0
2020-05-05 10:30:00,56.21,56.57,56.02,56.34,326384.0,48.1901,48.4988,48.0272,48.3016,326384.0
2020-05-05 11:00:00,56.35,57.2,56.31,56.96,341501.0,48.3102,49.0389,48.2759,48.8331,341501.0
2020-05-05 11:30:00,56.95,57.74,56.88,57.57,291115.0,48.8245,49.5018,48.7645,49.3561,291115.0
2020-05-05 12:00:00,57.59,57.79,57.09,57.15,289704.0,49.3732,49.5447,48.9446,48.996,289704.0
2020-05-05 12:30:00,57.16,57.59,57.15,57.55,212392.0,49.0046,49.3732,48.996,49.3389,212392.0
2020-05-05 13:00:00,57.53,57.7,56.55,57.13,399642.0,49.3218,49.4675,48.4816,48.9789,399642.0
2020-05-05 13:30:00,57.14,57.29,56.78,57.18,146360.0,48.9874,49.116,48.6788,49.0217,146360.0
2020-05-05 14:00:00,57.19,57.69,57.19,57.32,161467.0,49.0303,49.459,49.0303,49.1418,161467.0
2020-05-05 14:30:00,57.34,57.51,57.07,57.29,163613.0,49.1589,49.3046,48.9274,49.116,163613.0
2020-05-05 15:00:00,57.27,57.28,56.68,56.86,284317.0,49.0989,49.1075,48.5931,48.7474,284317.0
2020-05-05 15:30:00,56.84,57.18,56.8,56.97,529938.0,48.7302,49.0217,48.6959,48.8417,529938.0
2020-05-06 09:30:00,57.44,57.49,55.6,55.6,481064.0,49.2446,49.2875,47.6672,47.6672,481064.0
2020-05-06 10:00:00,55.6,56.07,55.41,55.57,393653.0,47.6672,48.0701,47.5043,47.6414,393653.0
2020-05-06 10:30:00,55.57,55.94,55.46,55.79,245125.0,47.6414,47.9587,47.5471,47.8301,245125.0
2020-05-06 11:00:00,55.79,55.8,55.05,55.34,276326.0,47.8301,47.8386,47.1956,47.4443,276326.0
2020-05-06 11:30:00,55.33,55.47,55.1,55.32,159640.0,47.4357,47.5557,47.2385,47.4271,159640.0
2020-05-06 12:00:00,55.32,55.5,55.15,55.18,177416.0,47.4271,47.5814,47.2814,47.3071,177416.0
2020-05-06 12:30:00,55.17,55.34,55.11,55.16,162494.0,47.2985,47.4443,47.2471,47.2899,162494.0
2020-05-06 13:00:00,55.18,55.84,55.15,55.78,204471.0,47.3071,47.8729,47.2814,47.8215,204471.0
2020-05-06 13:30:00,55.77,56.22,55.77,56.14,257365.0,47.8129,48.1987,47.8129,48.1301,257365.0
2020-05-06 14:00:00,56.13,56.16,55.68,55.7,314144.0,48.1215,48.1473,47.7357,47.7529,314144.0
2020-05-06 14:30:00,55.7,56.07,55.61,55.95,160608.0,47.7529,48.0701,47.6757,47.9672,160608.0
2020-05-06 15:00:00,55.94,55.96,55.31,55.31,303496.0,47.9587,47.9758,47.4185,47.4185,303496.0
2020-05-06 15:30:00,55.31,55.32,54.77,54.78,1029489.0,47.4185,47.4271,46.9556,46.9642,1029489.0
2020-05-07 09:30:00,55.67,56.86,55.55,56.7,527635.0,47.7272,48.7474,47.6243,48.6102,527635.0
2020-05-07 10:00:00,56.7,56.77,56.33,56.45,298397.0,48.6102,48.6702,48.293,48.3959,298397.0
2020-05-07 10:30:00,56.43,56.45,55.82,55.93,245258.0,48.3787,48.3959,47.8558,47.9501,245258.0
2020-05-07 11:00:00,55.94,55.96,55.57,55.83,326599.0,47.9587,47.9758,47.6414,47.8643,326599.0
2020-05-07 11:30:00,55.86,56.43,55.81,56.43,163410.0,47.8901,48.3787,47.8472,48.3787,163410.0
2020-05-07 12:00:00,56.44,56.54,56.11,56.4,182070.0,48.3873,48.473,48.1044,48.353,182070.0
2020-05-07 12:30:00,56.42,56.98,56.4,56.94,330916.0,48.3702,48.8503,48.353,48.816,330916.0
2020-05-07 13:00:00,56.93,57.36,56.91,57.29,226664.0,48.8074,49.176,48.7903,49.116,226664.0
2020-05-07 13:30:00,57.3,57.71,57.3,57.56,333216.0,49.1246,49.4761,49.1246,49.3475,333216.0
2020-05-07 14:00:00,57.53,57.91,57.32,57.4,303477.0,49.3218,49.6476,49.1418,49.2103,303477.0
2020-05-07 14:30:00,57.38,57.66,57.09,57.15,221916.0,49.1932,49.4332,48.9446,48.996,221916.0
2020-05-07 15:00:00,57.14,57.43,56.93,57.43,245759.0,48.9874,49.2361,48.8074,49.2361,245759.0
2020-05-07 15:30:00,57.42,57.43,57.17,57.28,486959.0,49.2275,49.2361,49.0132,49.1075,486959.0
2020-05-08 09:30:00,57.96,58.92,57.82,58.68,408350.0,49.6904,50.5135,49.5704,50.3077,408350.0
2020-05-08 10:00:00,58.69,59.19,58.69,58.91,242154.0,50.3163,50.745,50.3163,50.5049,242154.0
2020-05-08 10:30:00,58.91,59.09,58.61,58.71,225720.0,50.5049,50.6592,50.2477,50.3334,225720.0
2020-05-08 11:00:00,58.7,59.56,58.68,59.52,239876.0,50.3249,51.0622,50.3077,51.0279,239876.0
2020-05-08 11:30:00,59.52,59.76,59.37,59.56,209227.0,51.0279,51.2336,50.8993,51.0622,209227.0
2020-05-08 12:00:00,59.59,59.78,59.25,59.4,143330.0,51.0879,51.2508,50.7964,50.925,143330.0
2020-05-08 12:30:00,59.4,60.01,59.39,59.96,181677.0,50.925,51.448,50.9164,51.4051,181677.0
2020-05-08 13:00:00,59.96,60.26,59.75,60.22,301147.0,51.4051,51.6623,51.2251,51.628,301147.0
2020-05-08 13:30:00,60.21,60.45,60.15,60.38,390461.0,51.6194,51.8252,51.568,51.7652,390461.0
2020-05-08 14:00:00,60.37,60.73,60.18,60.6,203610.0,51.7566,52.0652,51.5937,51.9538,203610.0
2020-05-08 14:30:00,60.6,61.07,60.59,60.98,457407.0,51.9538,52.3567,51.9452,52.2796,457407.0
2020-05-08 15:00:00,60.99,61.1,60.39,60.4,573421.0,52.2881,52.3824,51.7737,51.7823,573421.0
2020-05-08 15:30:00,60.4,60.67,60.26,60.39,650551.0,51.7823,52.0138,51.6623,51.7737,650551.0
2020-05-11 09:30:00,59.83,60.45,59.55,59.76,601465.0,51.2936,51.8252,51.0536,51.2336,601465.0
2020-05-11 10:00:00,59.74,60.15,59.57,59.78,256114.0,51.2165,51.568,51.0707,51.2508,256114.0
2020-05-11 10:30:00,59.78,60.16,59.77,59.93,169471.0,51.2508,51.5766,51.2422,51.3794,169471.0
2020-05-11 11:00:00,59.93,60.0,59.6,59.76,132521.0,51.3794,51.4394,51.0965,51.2336,132521.0
2020-05-11 11:30:00,59.77,60.19,59.75,60.18,104396.0,51.2422,51.6023,51.2251,51.5937,104396.0
2020-05-11 12:00:00,60.18,60.8,60.17,60.8,139671.0,51.5937,52.1252,51.5851,52.1252,139671.0
2020-05-11 12:30:00,60.8,60.97,60.6,60.69,154918.0,52.1252,52.271,51.9538,52.0309,154918.0
2020-05-11 13:00:00,60.7,60.95,60.57,60.87,98106.0,52.0395,52.2538,51.9281,52.1853,98106.0
2020-05-11 13:30:00,60.88,61.15,60.86,61.08,141302.0,52.1938,52.4253,52.1767,52.3653,141302.0
2020-05-11 14:00:00,61.1,61.18,60.46,60.46,135401.0,52.3824,52.451,51.8338,51.8338,135401.0
2020-05-11 14:30:00,60.49,61.0,60.48,60.96,165746.0,51.8595,52.2967,51.8509,52.2624,165746.0
2020-05-11 15:00:00,60.96,61.17,60.76,60.94,282362.0,52.2624,52.4425,52.0909,52.2453,282362.0
2020-05-11 15:30:00,60.92,61.09,60.7,60.78,389883.0,52.2281,52.3739,52.0395,52.1081,389883.0
2020-05-12 09:30:00,61.26,61.87,60.87,61.28,280906.0,52.5196,53.0426,52.1853,52.5368,280906.0
2020-05-12 10:00:00,61.3,61.69,60.65,60.73,284384.0,52.5539,52.8883,51.9966,52.0652,284384.0
2020-05-12 10:30:00,60.71,61.08,60.69,60.96,113791.0,52.0481,52.3653,52.0309,52.2624,113791.0
2020-05-12 11:00:00,60.97,61.25,60.83,61.25,101570.0,52.271,52.511,52.151,52.511,101570.0
2020-05-12 11:30:00,61.27,61.55,61.19,61.39,128538.0,52.5282,52.7682,52.4596,52.6311,128538.0
2020-05-12 12:00:00,61.39,61.39,60.82,61.03,91490.0,52.6311,52.6311,52.1424,52.3224,91490.0
2020-05-12 12:30:00,61.04,61.35,60.85,61.09,132499.0,52.331,52.5968,52.1681,52.3739,132499.0
2020-05-12 13:00:00,61.1,61.2,60.67,60.71,110352.0,52.3824,52.4682,52.0138,52.0481,110352.0
2020-05-12 13:30:00,60.71,60.89,60.68,60.8,64254.0,52.0481,52.2024,52.0224,52.1252,64254.0
2020-05-12 14:00:00,60.8,60.93,60.51,60.74,96123.0,52.1252,52.2367,51.8766,52.0738,96123.0
2020-05-12 14:30:00,60.74,60.84,60.56,60.78,81983.0,52.0738,52.1595,51.9195,52.1081,81983.0
2020-05-12 15:00:00,60.78,60.9,60.47,60.5,150219.0,52.1081,52.211,51.8423,51.868,150219.0
2020-05-12 15:30:00,60.51,60.56,59.96,60.08,425901.0,51.8766,51.9195,51.4051,51.508,425901.0
2020-05-13 09:30:00,60.0,60.15,58.79,59.29,285446.0,51.4394,51.568,50.402,50.8307,285446.0
2020-05-13 10:00:00,59.32,59.58,59.24,59.49,119927.0,50.8564,51.0793,50.7878,51.0021,119927.0
2020-05-13 10:30:00,59.53,59.75,58.65,58.73,159456.0,51.0364,51.2251,50.282,50.3506,159456.0
2020-05-13 11:00:00,58.73,59.4,58.73,59.04,109702.0,50.3506,50.925,50.3506,50.6164,109702.0
2020-05-13 11:30:00,59.02,59.2,58.17,58.25,327968.0,50.5992,50.7535,49.8705,49.9391,327968.0
2020-05-13 12:00:00,58.25,58.29,57.5,58.07,253628.0,49.9391,49.9734,49.2961,49.7847,253628.0
2020-05-13 12:30:00,58.1,58.21,57.91,58.02,124408.0,49.8105,49.9048,49.6476,49.7419,124408.0
2020-05-13 13:00:00,58.02,58.31,57.7,58.16,105863.0,49.7419,49.9905,49.4675,49.8619,105863.0
2020-05-13 13:30:00,58.15,58.15,57.65,57.7,57879.0,49.8533,49.8533,49.4247,49.4675,57879.0
2020-05-13 14:00:00,57.7,58.07,57.53,57.89,121819.0,49.4675,49.7847,49.3218,49.6304,121819.0
2020-05-13 14:30:00,57.92,58.0,57.71,57.73,65826.0,49.6562,49.7247,49.4761,49.4933,65826.0
2020-05-13 15:00:00,57.74,57.95,57.55,57.77,123395.0,49.5018,49.6819,49.3389,49.5276,123395.0
2020-05-13 15:30:00,57.75,58.28,57.69,58.14,277502.0,49.5104,49.9648,49.459,49.8448,277502.0
2020-05-14 09:30:00,57.3,57.45,56.6,56.81,303578.0,49.1246,49.2532,48.5245,48.7045,303578.0
2020-05-14 10:00:00,56.8,57.64,56.72,57.33,189237.0,48.6959,49.4161,48.6274,49.1503,189237.0
2020-05-14 10:30:00,57.44,58.26,57.38,58.06,180594.0,49.2446,49.9476,49.1932,49.7762,180594.0
2020-05-14 11:00:00,58.06,58.48,57.75,57.83,223021.0,49.7762,50.1363,49.5104,49.579,223021.0
2020-05-14 11:30:00,57.8,58.06,57.63,57.92,84698.0,49.5533,49.7762,49.4075,49.6562,84698.0
2020-05-14 12:00:00,57.95,58.59,57.92,58.36,88472.0,49.6819,50.2306,49.6562,50.0334,88472.0
2020-05-14 12:30:00,58.38,58.89,58.37,58.79,56333.0,50.0505,50.4878,50.0419,50.402,56333.0
2020-05-14 13:00:00,58.81,59.12,58.55,59.08,80972.0,50.4192,50.6849,50.1963,50.6506,80972.0
2020-05-14 13:30:00,59.05,59.14,58.35,58.36,169316.0,50.6249,50.7021,50.0248,50.0334,169316.0
2020-05-14 14:00:00,58.35,58.48,58.16,58.46,154377.0,50.0248,50.1363,49.8619,50.1191,154377.0
2020-05-14 14:30:00,58.46,58.68,58.19,58.6,136899.0,50.1191,50.3077,49.8876,50.2391,136899.0
2020-05-14 15:00:00,58.6,59.21,58.57,59.15,152024.0,50.2391,50.7621,50.2134,50.7107,152024.0
2020-05-14 15:30:00,59.13,59.22,58.72,59.18,431480.0,50.6935,50.7707,50.342,50.7364,431480.0
2020-05-15 09:30:00,58.74,59.43,58.15,59.37,201990.0,50.3592,50.9507,49.8533,50.8993,201990.0
2020-05-15 10:00:00,59.26,59.61,59.2,59.36,122988.0,50.805,51.105,50.7535,50.8907,122988.0
2020-05-15 10:30:00,59.36,59.4,58.59,58.74,147512.0,50.8907,50.925,50.2306,50.3592,147512.0
2020-05-15 11:00:00,58.63,58.68,58.3,58.53,66152.0,50.2648,50.3077,49.9819,50.1791,66152.0
2020-05-15 11:30:00,58.46,58.47,58.05,58.26,71014.0,50.1191,50.1277,49.7676,49.9476,71014.0
2020-05-15 12:00:00,58.24,58.65,58.21,58.41,83213.0,49.9305,50.282,49.9048,50.0762,83213.0
2020-05-15 12:30:00,58.42,58.56,58.23,58.27,49434.0,50.0848,50.2048,49.9219,49.9562,49434.0
2020-05-15 13:00:00,58.27,58.56,58.27,58.32,76435.0,49.9562,50.2048,49.9562,49.9991,76435.0
2020-05-15 13:30:00,58.31,58.4,58.1,58.32,193017.0,49.9905,50.0677,49.8105,49.9991,193017.0
2020-05-15 14:00:00,58.32,58.69,58.32,58.46,118153.0,49.9991,50.3163,49.9991,50.1191,118153.0
2020-05-15 14:30:00,58.47,58.47,58.05,58.11,132337.0,50.1277,50.1277,49.7676,49.819,132337.0
2020-05-15 15:00:00,58.11,58.28,58.04,58.11,133545.0,49.819,49.9648,49.759,49.819,133545.0
2020-05-15 15:30:00,58.1,58.27,57.95,58.21,402967.0,49.8105,49.9562,49.6819,49.9048,402967.0
2020-05-18 09:30:00,59.5,60.43,59.4,60.37,259277.0,51.0107,51.808,50.925,51.7566,259277.0
2020-05-18 10:00:00,60.35,60.37,59.69,59.88,130081.0,51.7394,51.7566,51.1736,51.3365,130081.0
2020-05-18 10:30:00,59.88,60.3,59.84,60.23,107617.0,51.3365,51.6966,51.3022,51.6366,107617.0
2020-05-18 11:00:00,60.22,60.58,60.19,60.41,119252.0,51.628,51.9366,51.6023,51.7909,119252.0
2020-05-18 11:30:00,60.41,60.41,59.87,59.95,98783.0,51.7909,51.7909,51.3279,51.3965,98783.0
2020-05-18 12:00:00,59.96,60.2,59.89,60.16,55440.0,51.4051,51.6108,51.3451,51.5766,55440.0
2020-05-18 12:30:00,60.14,60.22,60.12,60.19,76520.0,51.5594,51.628,51.5423,51.6023,76520.0
2020-05-18 13:00:00,60.19,60.38,60.19,60.25,107047.0,51.6023,51.7652,51.6023,51.6537,107047.0
2020-05-18 13:30:00,60.25,60.63,60.21,60.61,99618.0,51.6537,51.9795,51.6194,51.9623,99618.0
2020-05-18 14:00:00,60.61,60.83,60.53,60.82,91825.0,51.9623,52.151,51.8938,52.1424,91825.0
2020-05-18 14:30:00,60.8,60.95,60.77,60.92,89254.0,52.1252,52.2538,52.0995,52.2281,89254.0
2020-05-18 15:00:00,60.93,61.08,60.9,61.07,113658.0,52.2367,52.3653,52.211,52.3567,113658.0
2020-05-18 15:30:00,61.06,61.28,60.73,60.82,317183.0,52.3481,52.5368,52.0652,52.1424,317183.0
2020-05-19 09:30:00,60.7,60.77,59.42,60.0,163925.0,52.0395,52.0995,50.9421,51.4394,163925.0
2020-05-19 10:00:00,60.03,60.35,59.8,60.24,129264.0,51.4651,51.7394,51.2679,51.6451,129264.0
2020-05-19 10:30:00,60.25,60.44,60.02,60.33,87138.0,51.6537,51.8166,51.4565,51.7223,87138.0
2020-05-19 11:00:00,60.31,60.53,60.1,60.53,84632.0,51.7052,51.8938,51.5251,51.8938,84632.0
2020-05-19 11:30:00,60.52,60.59,60.33,60.41,114951.0,51.8852,51.9452,51.7223,51.7909,114951.0
2020-05-19 12:00:00,60.45,60.46,60.26,60.26,81075.0,51.8252,51.8338,51.6623,51.6623,81075.0
2020-05-19 12:30:00,60.26,60.28,59.9,59.94,72399.0,51.6623,51.6794,51.3536,51.3879,72399.0
2020-05-19 13:00:00,59.94,59.98,59.82,59.89,38962.0,51.3879,51.4222,51.2851,51.3451,38962.0
2020-05-19 13:30:00,59.9,59.99,59.62,59.67,72536.0,51.3536,51.4308,51.1136,51.1565,72536.0
2020-05-19 14:00:00,59.66,59.89,59.48,59.71,78345.0,51.1479,51.3451,50.9936,51.1908,78345.0
2020-05-19 14:30:00,59.72,59.74,58.83,58.88,136200.0,51.1993,51.2165,50.4363,50.4792,136200.0
2020-05-19 15:00:00,58.86,59.12,58.77,58.78,186294.0,50.462,50.6849,50.3849,50.3934,186294.0
2020-05-19 15:30:00,58.76,58.82,58.36,58.37,330464.0,50.3763,50.4277,50.0334,50.0419,330464.0
2020-05-20 09:30:00,59.1,59.43,58.79,59.26,214707.0,50.6678,50.9507,50.402,50.805,214707.0
2020-05-20 10:00:00,59.33,59.97,59.29,59.96,158118.0,50.865,51.4137,50.8307,51.4051,158118.0
2020-05-20 10:30:00,59.97,60.09,59.69,59.7,178559.0,51.4137,51.5165,51.1736,51.1822,178559.0
2020-05-20 11:00:00,59.7,60.21,59.62,60.18,182951.0,51.1822,51.6194,51.1136,51.5937,182951.0
2020-05-20 11:30:00,60.19,60.93,60.13,60.93,180887.0,51.6023,52.2367,51.5508,52.2367,180887.0
2020-05-20 12:00:00,60.94,60.98,60.61,60.67,223582.0,52.2453,52.2796,51.9623,52.0138,223582.0
2020-05-20 12:30:00,60.67,60.7,60.35,60.42,115395.0,52.0138,52.0395,51.7394,51.7995,115395.0
2020-05-20 13:00:00,60.43,60.5,60.24,60.26,75371.0,51.808,51.868,51.6451,51.6623,75371.0
2020-05-20 13:30:00,60.29,60.53,60.26,60.52,115622.0,51.688,51.8938,51.6623,51.8852,115622.0
2020-05-20 14:00:00,60.51,60.66,60.38,60.58,97971.0,51.8766,52.0052,51.7652,51.9366,97971.0
2020-05-20 14:30:00,60.55,60.78,60.53,60.67,106283.0,51.9109,52.1081,51.8938,52.0138,106283.0
2020-05-20 15:00:00,60.67,60.78,60.34,60.75,121878.0,52.0138,52.1081,51.7309,52.0824,121878.0
2020-05-20 15:30:00,60.75,60.83,60.45,60.65,279728.0,52.0824,52.151,51.8252,51.9966,279728.0
2020-05-21 09:30:00,60.59,60.59,59.74,60.14,219295.0,51.9452,51.9452,51.2165,51.5594,219295.0
2020-05-21 10:00:00,60.21,60.21,59.22,59.24,259565.0,51.6194,51.6194,50.7707,50.7878,259565.0
2020-05-21 10:30:00,59.21,59.26,58.67,58.67,185995.0,50.7621,50.805,50.2991,50.2991,185995.0
2020-05-21 11:00:00,58.68,58.84,58.42,58.82,132220.0,50.3077,50.4449,50.0848,50.4277,132220.0
2020-05-21 11:30:00,58.82,58.92,58.55,58.67,114881.0,50.4277,50.5135,50.1963,50.2991,114881.0
2020-05-21 12:00:00,58.69,59.0,58.68,58.87,102004.0,50.3163,50.5821,50.3077,50.4706,102004.0
2020-05-21 12:30:00,58.85,59.19,58.76,58.95,78790.0,50.4535,50.745,50.3763,50.5392,78790.0
2020-05-21 13:00:00,58.95,59.15,58.9,58.96,88137.0,50.5392,50.7107,50.4963,50.5478,88137.0
2020-05-21 13:30:00,58.94,58.97,58.67,58.85,80061.0,50.5306,50.5563,50.2991,50.4535,80061.0
2020-05-21 14:00:00,58.85,59.32,58.83,59.29,128839.0,50.4535,50.8564,50.4363,50.8307,128839.0
2020-05-21 14:30:00,59.3,59.43,58.97,59.04,119488.0,50.8393,50.9507,50.5563,50.6164,119488.0
2020-05-21 15:00:00,59.04,59.32,59.04,59.15,84179.0,50.6164,50.8564,50.6164,50.7107,84179.0
2020-05-21 15:30:00,59.15,59.33,59.05,59.28,287503.0,50.7107,50.865,50.6249,50.8221,287503.0
2020-05-22 09:30:00,59.71,59.75,59.01,59.2,177112.0,51.1908,51.2251,50.5906,50.7535,177112.0
2020-05-22 10:00:00,59.18,59.31,58.86,59.31,84227.0,50.7364,50.8478,50.462,50.8478,84227.0
2020-05-22 10:30:00,59.31,59.31,58.87,58.87,42190.0,50.8478,50.8478,50.4706,50.4706,42190.0
2020-05-22 11:00:00,58.89,59.03,58.74,58.87,58841.0,50.4878,50.6078,50.3592,50.4706,58841.0
2020-05-22 11:30:00,58.89,59.06,58.84,58.99,29986.0,50.4878,50.6335,50.4449,50.5735,29986.0
2020-05-22 12:00:00,59.01,59.03,58.83,58.91,67280.0,50.5906,50.6078,50.4363,50.5049,67280.0
2020-05-22 12:30:00,58.91,59.17,58.91,59.02,26446.0,50.5049,50.7278,50.5049,50.5992,26446.0
2020-05-22 13:00:00,59.05,59.13,58.97,59.01,37861.0,50.6249,50.6935,50.5563,50.5906,37861.0
2020-05-22 13:30:00,59.0,59.1,58.96,59.05,64811.0,50.5821,50.6678,50.5478,50.6249,64811.0
2020-05-22 14:00:00,59.07,59.25,59.04,59.05,43065.0,50.6421,50.7964,50.6164,50.6249,43065.0
2020-05-22 14:30:00,59.05,59.14,58.95,59.12,35845.0,50.6249,50.7021,50.5392,50.6849,35845.0
2020-05-22 15:00:00,59.1,59.14,58.84,58.94,49151.0,50.6678,50.7021,50.4449,50.5306,49151.0
2020-05-22 15:30:00,58.92,59.27,58.92,59.18,203154.0,50.5135,50.8135,50.5135,50.7364,203154.0
2020-05-26 09:30:00,60.46,61.97,60.23,61.23,416635.0,51.8338,53.1283,51.6366,52.4939,416635.0
2020-05-26 10:00:00,61.23,61.54,60.8,61.51,209504.0,52.4939,52.7597,52.1252,52.7339,209504.0
2020-05-26 10:30:00,61.51,61.63,61.29,61.52,120335.0,52.7339,52.8368,52.5453,52.7425,120335.0
2020-05-26 11:00:00,61.52,61.92,61.23,61.56,197971.0,52.7425,53.0854,52.4939,52.7768,197971.0
2020-05-26 11:30:00,61.59,61.65,61.1,61.33,99142.0,52.8025,52.854,52.3824,52.5796,99142.0
2020-05-26 12:00:00,61.35,61.8,61.34,61.75,103764.0,52.5968,52.9826,52.5882,52.9397,103764.0
2020-05-26 12:30:00,61.77,62.09,61.75,62.03,140459.0,52.9568,53.2312,52.9397,53.1797,140459.0
2020-05-26 13:00:00,62.04,62.05,61.84,61.85,83446.0,53.1883,53.1969,53.0169,53.0254,83446.0
2020-05-26 13:30:00,61.82,61.84,61.6,61.6,82534.0,52.9997,53.0169,52.8111,52.8111,82534.0
2020-05-26 14:00:00,61.6,62.4,61.6,62.36,166331.0,52.8111,53.497,52.8111,53.4627,166331.0
2020-05-26 14:30:00,62.37,62.47,62.08,62.2,125637.0,53.4712,53.557,53.2226,53.3255,125637.0
2020-05-26 15:00:00,62.24,62.27,62.04,62.05,89020.0,53.3598,53.3855,53.1883,53.1969,89020.0
2020-05-26 15:30:00,62.04,62.11,61.46,61.67,374540.0,53.1883,53.2483,52.6911,52.8711,374540.0
2020-05-27 09:30:00,63.12,63.12,61.96,62.17,233895.0,54.1142,54.1142,53.1197,53.2998,233895.0
2020-05-27 10:00:00,62.14,62.37,61.58,61.86,138673.0,53.2741,53.4712,52.794,53.034,138673.0
2020-05-27 10:30:00,61.85,61.85,61.02,61.5,159661.0,53.0254,53.0254,52.3139,52.7254,159661.0
2020-05-27 11:00:00,61.48,61.86,61.37,61.66,104087.0,52.7082,53.034,52.6139,52.8625,104087.0
2020-05-27 11:30:00,61.68,62.13,61.68,62.03,90817.0,52.8797,53.2655,52.8797,53.1797,90817.0
2020-05-27 12:00:00,62.06,62.09,61.4,61.52,168196.0,53.2055,53.2312,52.6396,52.7425,168196.0
2020-05-27 12:30:00,61.51,61.75,61.3,61.34,92817.0,52.7339,52.9397,52.5539,52.5882,92817.0
2020-05-27 13:00:00,61.35,61.49,61.21,61.25,94799.0,52.5968,52.7168,52.4767,52.511,94799.0
2020-05-27 13:30:00,61.25,61.39,61.17,61.27,96845.0,52.511,52.6311,52.4425,52.5282,96845.0
2020-05-27 14:00:00,61.26,62.11,61.21,61.81,216706.0,52.5196,53.2483,52.4767,52.9911,216706.0
2020-05-27 14:30:00,61.82,62.17,61.76,62.07,107201.0,52.9997,53.2998,52.9483,53.214,107201.0
2020-05-27 15:00:00,62.05,62.46,61.89,62.46,159127.0,53.1969,53.5484,53.0597,53.5484,159127.0
2020-05-27 15:30:00,62.45,63.24,62.41,62.76,738247.0,53.5398,54.2171,53.5055,53.8056,738247.0
2020-05-28 09:30:00,62.74,62.92,61.63,62.52,321323.0,53.7884,53.9428,52.8368,53.5998,321323.0
2020-05-28 10:00:00,62.52,62.92,62.37,62.54,228580.0,53.5998,53.9428,53.4712,53.617,228580.0
2020-05-28 10:30:00,62.55,63.6,62.53,63.37,171569.0,53.6256,54.5257,53.6084,54.3286,171569.0
2020-05-28 11:00:00,63.39,63.39,62.88,63.06,128903.0,54.3457,54.3457,53.9085,54.0628,128903.0
2020-05-28 11:30:00,63.07,63.19,62.92,63.03,162775.0,54.0714,54.1742,53.9428,54.0371,162775.0
2020-05-28 12:00:00,63.02,63.3,62.97,63.22,106938.0,54.0285,54.2685,53.9856,54.2,106938.0
2020-05-28 12:30:00,63.2,63.5,63.14,63.22,100814.0,54.1828,54.44,54.1314,54.2,100814.0
2020-05-28 13:00:00,63.23,63.23,62.54,62.63,153608.0,54.2085,54.2085,53.617,53.6941,153608.0
2020-05-28 13:30:00,62.63,62.94,62.62,62.74,125174.0,53.6941,53.9599,53.6856,53.7884,125174.0
2020-05-28 14:00:00,62.74,63.24,62.74,62.93,142420.0,53.7884,54.2171,53.7884,53.9513,142420.0
2020-05-28 14:30:00,62.94,63.02,62.63,62.84,129757.0,53.9599,54.0285,53.6941,53.8742,129757.0
2020-05-28 15:00:00,62.86,62.9,62.62,62.7,133404.0,53.8913,53.9256,53.6856,53.7542,133404.0
2020-05-28 15:30:00,62.7,62.76,62.24,62.65,440813.0,53.7542,53.8056,53.3598,53.7113,440813.0
2020-05-29 09:30:00,61.6,61.67,60.35,60.48,324507.0,53.1721,53.2325,52.0931,52.2053,324507.0
2020-05-29 10:00:00,60.51,60.59,59.75,60.17,372093.0,52.2312,52.3003,51.5752,51.9378,372093.0
2020-05-29 10:30:00,60.18,60.29,59.82,60.05,227466.0,51.9464,52.0413,51.6356,51.8342,227466.0
2020-05-29 11:00:00,60.08,60.33,59.9,60.24,95796.0,51.8601,52.0759,51.7047,51.9982,95796.0
2020-05-29 11:30:00,60.23,60.62,60.16,60.46,85487.0,51.9896,52.3262,51.9291,52.1881,85487.0
2020-05-29 12:00:00,60.47,60.67,60.38,60.64,81221.0,52.1967,52.3694,52.119,52.3435,81221.0
2020-05-29 12:30:00,60.63,61.04,60.44,60.96,123340.0,52.3348,52.6887,52.1708,52.6197,123340.0
2020-05-29 13:00:00,60.99,61.0,60.66,60.77,64054.0,52.6456,52.6542,52.3607,52.4557,64054.0
2020-05-29 13:30:00,60.75,60.78,60.5,60.72,85691.0,52.4384,52.4643,52.2226,52.4125,85691.0
2020-05-29 14:00:00,60.72,61.11,60.68,61.1,122733.0,52.4125,52.7492,52.378,52.7405,122733.0
2020-05-29 14:30:00,61.09,61.58,60.8,61.54,154782.0,52.7319,53.1548,52.4816,53.1203,154782.0
2020-05-29 15:00:00,61.58,61.9,61.36,61.47,204510.0,53.1548,53.4311,52.9649,53.0599,204510.0
2020-05-29 15:30:00,61.48,61.53,61.03,61.35,351641.0,53.0685,53.1117,52.6801,52.9563,351641.0
2020-06-01 09:30:00,61.55,61.8,60.72,61.68,252840.0,53.129,53.3447,52.4125,53.2412,252840.0
2020-06-01 10:00:00,61.72,61.93,61.5,61.74,106166.0,53.2757,53.457,53.0858,53.293,106166.0
2020-06-01 10:30:00,61.78,62.24,61.75,62.2,67115.0,53.3275,53.7246,53.3016,53.69,67115.0
2020-06-01 11:00:00,62.22,62.29,61.95,62.28,94219.0,53.7073,53.7677,53.4742,53.7591,94219.0
2020-06-01 11:30:00,62.27,62.27,61.93,61.99,93544.0,53.7504,53.7504,53.457,53.5088,93544.0
2020-06-01 12:00:00,62.0,62.15,61.93,61.98,53360.0,53.5174,53.6469,53.457,53.5001,53360.0
2020-06-01 12:30:00,62.0,62.46,61.99,62.46,72801.0,53.5174,53.9145,53.5088,53.9145,72801.0
2020-06-01 13:00:00,62.45,62.8,62.32,62.75,90559.0,53.9058,54.2079,53.7936,54.1648,90559.0
2020-06-01 13:30:00,62.75,63.1,62.71,63.09,150221.0,54.1648,54.4669,54.1302,54.4583,150221.0
2020-06-01 14:00:00,63.1,63.1,62.54,62.63,120132.0,54.4669,54.4669,53.9835,54.0612,120132.0
2020-06-01 14:30:00,62.62,62.91,62.6,62.8,138539.0,54.0526,54.3029,54.0353,54.2079,138539.0
2020-06-01 15:00:00,62.79,62.89,62.74,62.76,88597.0,54.1993,54.2856,54.1561,54.1734,88597.0
2020-06-01 15:30:00,62.75,62.86,62.57,62.61,233052.0,54.1648,54.2597,54.0094,54.0439,233052.0
2020-06-02 09:30:00,62.61,62.93,61.85,62.2,205247.0,54.0439,54.3201,53.3879,53.69,205247.0
2020-06-02 10:00:00,62.23,62.7,62.06,62.67,234840.0,53.7159,54.1216,53.5692,54.0957,234840.0
2020-06-02 10:30:00,62.69,62.8,62.13,62.27,238100.0,54.113,54.2079,53.6296,53.7504,238100.0
2020-06-02 11:00:00,62.27,62.65,62.06,62.43,108805.0,53.7504,54.0785,53.5692,53.8886,108805.0
2020-06-02 11:30:00,62.41,62.41,62.03,62.21,66109.0,53.8713,53.8713,53.5433,53.6987,66109.0
2020-06-02 12:00:00,62.22,62.35,62.06,62.22,43674.0,53.7073,53.8195,53.5692,53.7073,43674.0
2020-06-02 12:30:00,62.22,62.28,62.07,62.07,57014.0,53.7073,53.7591,53.5778,53.5778,57014.0
2020-06-02 13:00:00,62.07,62.28,62.04,62.19,49590.0,53.5778,53.7591,53.5519,53.6814,49590.0
2020-06-02 13:30:00,62.2,62.2,61.82,62.02,177972.0,53.69,53.69,53.362,53.5346,177972.0
2020-06-02 14:00:00,62.01,62.05,61.92,62.01,110288.0,53.526,53.5605,53.4483,53.526,110288.0
2020-06-02 14:30:00,62.0,62.17,61.77,62.11,130517.0,53.5174,53.6641,53.3189,53.6123,130517.0
2020-06-02 15:00:00,62.11,62.16,61.96,62.13,61527.0,53.6123,53.6555,53.4829,53.6296,61527.0
2020-06-02 15:30:00,62.13,62.52,62.08,62.48,331625.0,53.6296,53.9662,53.5864,53.9317,331625.0
2020-06-03 09:30:00,63.01,63.33,62.64,63.13,229507.0,54.3892,54.6654,54.0698,54.4928,229507.0
2020-06-03 10:00:00,63.12,63.19,62.83,63.14,78822.0,54.4842,54.5446,54.2338,54.5014,78822.0
2020-06-03 10:30:00,63.11,63.18,62.88,63.13,67879.0,54.4755,54.5359,54.277,54.4928,67879.0
2020-06-03 11:00:00,63.14,63.5,63.14,63.39,113206.0,54.5014,54.8122,54.5014,54.7172,113206.0
2020-06-03 11:30:00,63.39,63.74,63.39,63.59,87668.0,54.7172,55.0193,54.7172,54.8898,87668.0
2020-06-03 12:00:00,63.57,63.57,63.1,63.35,107818.0,54.8726,54.8726,54.4669,54.6827,107818.0
2020-06-03 12:30:00,63.37,63.4,59.7,60.47,2275725.0,54.6999,54.7258,51.5321,52.1967,2275725.0
2020-06-03 13:00:00,60.48,60.56,57.75,59.52,1796309.0,52.2053,52.2744,49.8489,51.3767,1796309.0
2020-06-03 13:30:00,59.49,59.98,59.2,59.77,922918.0,51.3508,51.7738,51.1005,51.5925,922918.0
2020-06-03 14:00:00,59.76,60.52,59.67,60.39,798007.0,51.5839,52.2399,51.5062,52.1277,798007.0
2020-06-03 14:30:00,60.4,60.4,59.95,60.23,300090.0,52.1363,52.1363,51.7479,51.9896,300090.0
2020-06-03 15:00:00,60.21,60.32,59.89,60.28,262921.0,51.9723,52.0672,51.6961,52.0327,262921.0
2020-06-03 15:30:00,60.29,60.5,60.06,60.1,667169.0,52.0413,52.2226,51.8428,51.8773,667169.0
2020-06-04 09:30:00,61.5,62.68,60.88,62.35,988242.0,53.0858,54.1044,52.5506,53.8195,988242.0
2020-06-04 10:00:00,62.35,64.11,62.35,64.05,689732.0,53.8195,55.3387,53.8195,55.2869,689732.0
2020-06-04 10:30:00,64.12,64.2,63.15,63.68,514257.0,55.3473,55.4164,54.51,54.9675,514257.0
2020-06-04 11:00:00,63.69,63.79,62.94,63.05,361255.0,54.9762,55.0625,54.3288,54.4237,361255.0
2020-06-04 11:30:00,63.03,63.25,62.69,63.02,200640.0,54.4065,54.5964,54.113,54.3978,200640.0
2020-06-04 12:00:00,63.01,63.46,62.87,63.37,165850.0,54.3892,54.7776,54.2684,54.6999,165850.0
2020-06-04 12:30:00,63.36,63.39,62.92,63.39,285739.0,54.6913,54.7172,54.3115,54.7172,285739.0
2020-06-04 13:00:00,63.38,63.52,63.24,63.3,226120.0,54.7086,54.8294,54.5877,54.6395,226120.0
2020-06-04 13:30:00,63.3,63.78,63.29,63.76,322973.0,54.6395,55.0539,54.6309,55.0366,322973.0
2020-06-04 14:00:00,63.78,63.79,63.42,63.6,190013.0,55.0539,55.0625,54.7431,54.8985,190013.0
2020-06-04 14:30:00,63.6,63.97,63.47,63.69,302193.0,54.8985,55.2179,54.7863,54.9762,302193.0
2020-06-04 15:00:00,63.68,63.81,63.51,63.69,365298.0,54.9675,55.0797,54.8208,54.9762,365298.0
2020-06-04 15:30:00,63.67,64.08,63.65,64.07,716928.0,54.9589,55.3128,54.9416,55.3042,716928.0
2020-06-05 09:30:00,66.64,66.72,65.47,65.9,846709.0,57.5226,57.5916,56.5126,56.8838,846709.0
2020-06-05 10:00:00,65.9,66.77,65.71,65.83,603173.0,56.8838,57.6348,56.7198,56.8234,603173.0
2020-06-05 10:30:00,65.83,66.18,65.63,66.11,353776.0,56.8234,57.1255,56.6507,57.0651,353776.0
2020-06-05 11:00:00,66.13,66.55,66.1,66.42,416682.0,57.0823,57.4449,57.0564,57.3327,416682.0
2020-06-05 11:30:00,66.43,66.74,66.0,66.24,354175.0,57.3413,57.6089,56.9701,57.1773,354175.0
2020-06-05 12:00:00,66.23,66.31,65.7,66.02,241512.0,57.1687,57.2377,56.7112,56.9874,241512.0
2020-06-05 12:30:00,66.03,66.5,65.97,66.02,174930.0,56.996,57.4017,56.9442,56.9874,174930.0
2020-06-05 13:00:00,66.02,66.37,65.97,66.33,128603.0,56.9874,57.2895,56.9442,57.255,128603.0
2020-06-05 13:30:00,66.36,66.36,65.95,66.09,157857.0,57.2809,57.2809,56.927,57.0478,157857.0
2020-06-05 14:00:00,66.08,66.32,65.69,65.75,209462.0,57.0392,57.2463,56.7025,56.7543,209462.0
2020-06-05 14:30:00,65.76,65.85,64.45,64.47,475413.0,56.763,56.8406,55.6322,55.6494,475413.0
2020-06-05 15:00:00,64.48,64.98,64.22,64.92,341062.0,55.6581,56.0897,55.4337,56.0379,341062.0
2020-06-05 15:30:00,64.92,64.96,64.51,64.9,767948.0,56.0379,56.0724,55.684,56.0206,767948.0
2020-06-08 09:30:00,66.39,67.45,65.21,66.9,566238.0,57.3068,58.2217,56.2882,57.747,566238.0
2020-06-08 10:00:00,66.87,67.34,66.47,66.55,255830.0,57.7211,58.1268,57.3758,57.4449,255830.0
2020-06-08 10:30:00,66.57,67.42,66.45,67.35,229454.0,57.4621,58.1958,57.3586,58.1354,229454.0
2020-06-08 11:00:00,67.33,67.98,67.33,67.55,219196.0,58.1182,58.6792,58.1182,58.3081,219196.0
2020-06-08 11:30:00,67.58,68.07,67.43,68.0,221169.0,58.334,58.7569,58.2045,58.6965,221169.0
2020-06-08 12:00:00,67.99,68.21,67.85,68.08,129384.0,58.6879,58.8778,58.567,58.7655,129384.0
2020-06-08 12:30:00,68.09,68.43,67.87,68.07,132069.0,58.7742,59.0677,58.5843,58.7569,132069.0
2020-06-08 13:00:00,68.05,68.17,67.7,67.74,135214.0,58.7396,58.8432,58.4375,58.4721,135214.0
2020-06-08 13:30:00,67.73,67.82,67.58,67.66,113933.0,58.4634,58.5411,58.334,58.403,113933.0
2020-06-08 14:00:00,67.65,67.94,67.56,67.82,151895.0,58.3944,58.6447,58.3167,58.5411,151895.0
2020-06-08 14:30:00,67.81,68.1,67.76,68.06,182297.0,58.5325,58.7828,58.4893,58.7483,182297.0
2020-06-08 15:00:00,68.06,68.39,67.92,68.31,242642.0,58.7483,59.0331,58.6274,58.9641,242642.0
2020-06-08 15:30:00,68.31,68.71,68.31,68.67,666046.0,58.9641,59.3093,58.9641,59.2748,666046.0
2020-06-09 09:30:00,68.06,68.14,65.77,65.84,442388.0,58.7483,58.8173,56.7716,56.832,442388.0
2020-06-09 10:00:00,65.85,66.16,65.41,65.86,246388.0,56.8406,57.1082,56.4608,56.8493,246388.0
2020-06-09 10:30:00,65.86,66.91,65.79,66.53,227860.0,56.8493,57.7556,56.7889,57.4276,227860.0
2020-06-09 11:00:00,66.55,66.77,66.24,66.45,160437.0,57.4449,57.6348,57.1773,57.3586,160437.0
2020-06-09 11:30:00,66.45,66.5,65.92,66.27,129897.0,57.3586,57.4017,56.9011,57.2032,129897.0
2020-06-09 12:00:00,66.28,66.41,66.1,66.16,86125.0,57.2118,57.324,57.0564,57.1082,86125.0
2020-06-09 12:30:00,66.17,66.73,66.17,66.67,274049.0,57.1169,57.6002,57.1169,57.5485,274049.0
2020-06-09 13:00:00,66.67,67.01,66.64,66.93,154830.0,57.5485,57.8419,57.5226,57.7729,154830.0
2020-06-09 13:30:00,66.92,67.16,66.75,66.99,142254.0,57.7642,57.9714,57.6175,57.8247,142254.0
2020-06-09 14:00:00,67.0,67.01,66.37,66.7,208275.0,57.8333,57.8419,57.2895,57.5743,208275.0
2020-06-09 14:30:00,66.7,66.97,66.67,66.91,194767.0,57.5743,57.8074,57.5485,57.7556,194767.0
2020-06-09 15:00:00,66.91,66.96,66.68,66.95,165977.0,57.7556,57.7988,57.5571,57.7901,165977.0
2020-06-09 15:30:00,66.95,67.04,66.67,66.79,564431.0,57.7901,57.8678,57.5485,57.652,564431.0
2020-06-10 09:30:00,66.97,67.41,65.47,65.9,292545.0,57.8074,58.1872,56.5126,56.8838,292545.0
2020-06-10 10:00:00,65.93,66.08,65.13,65.28,168298.0,56.9097,57.0392,56.2192,56.3486,168298.0
2020-06-10 10:30:00,65.26,65.6,64.93,65.28,147936.0,56.3314,56.6248,56.0465,56.3486,147936.0
2020-06-10 11:00:00,65.29,65.71,65.26,65.68,79961.0,56.3573,56.7198,56.3314,56.6939,79961.0
2020-06-10 11:30:00,65.69,65.84,65.47,65.73,78840.0,56.7025,56.832,56.5126,56.7371,78840.0
2020-06-10 12:00:00,65.73,66.03,65.66,65.87,82558.0,56.7371,56.996,56.6766,56.8579,82558.0
2020-06-10 12:30:00,65.85,65.91,65.47,65.64,63514.0,56.8406,56.8924,56.5126,56.6594,63514.0
2020-06-10 13:00:00,65.61,65.63,65.19,65.3,166116.0,56.6335,56.6507,56.2709,56.3659,166116.0
2020-06-10 13:30:00,65.28,65.31,64.91,65.0,121657.0,56.3486,56.3745,56.0293,56.1069,121657.0
2020-06-10 14:00:00,65.11,65.49,64.67,65.39,166674.0,56.2019,56.5299,55.8221,56.4436,166674.0
2020-06-10 14:30:00,65.39,65.4,64.66,64.87,147001.0,56.4436,56.4522,55.8135,55.9947,147001.0
2020-06-10 15:00:00,64.86,65.25,64.62,65.23,105991.0,55.9861,56.3227,55.7789,56.3055,105991.0
2020-06-10 15:30:00,65.24,65.29,64.53,64.53,466354.0,56.3141,56.3573,55.7012,55.7012,466354.0
2020-06-11 09:30:00,62.67,62.88,61.62,61.67,447722.0,54.0957,54.277,53.1894,53.2325,447722.0
2020-06-11 10:00:00,61.69,62.12,61.47,61.68,261650.0,53.2498,53.621,53.0599,53.2412,261650.0
2020-06-11 10:30:00,61.71,62.0,61.35,61.37,171238.0,53.2671,53.5174,52.9563,52.9736,171238.0
2020-06-11 11:00:00,61.35,61.7,61.17,61.27,132057.0,52.9563,53.2584,52.8009,52.8873,132057.0
2020-06-11 11:30:00,61.24,61.32,60.68,60.93,194617.0,52.8614,52.9304,52.378,52.5938,194617.0
2020-06-11 12:00:00,60.92,60.99,60.46,60.68,138186.0,52.5851,52.6456,52.1881,52.378,138186.0
2020-06-11 12:30:00,60.68,60.94,59.92,60.21,216498.0,52.378,52.6024,51.722,51.9723,216498.0
2020-06-11 13:00:00,60.22,60.69,60.2,60.45,103891.0,51.9809,52.3866,51.9637,52.1795,103891.0
2020-06-11 13:30:00,60.43,60.64,60.22,60.48,106414.0,52.1622,52.3435,51.9809,52.2053,106414.0
2020-06-11 14:00:00,60.5,60.69,60.16,60.57,117482.0,52.2226,52.3866,51.9291,52.283,117482.0
2020-06-11 14:30:00,60.57,60.57,59.77,59.95,158037.0,52.283,52.283,51.5925,51.7479,158037.0
2020-06-11 15:00:00,59.93,60.06,59.5,59.65,161770.0,51.7306,51.8428,51.3594,51.4889,161770.0
2020-06-11 15:30:00,59.61,60.36,59.49,59.88,518172.0,51.4544,52.1018,51.3508,51.6874,518172.0
2020-06-12 09:30:00,61.5,62.59,61.23,61.65,337763.0,53.0858,54.0267,52.8527,53.2153,337763.0
2020-06-12 10:00:00,61.62,62.03,61.45,61.53,155994.0,53.1894,53.5433,53.0426,53.1117,155994.0
2020-06-12 10:30:00,61.53,61.73,60.75,60.76,94184.0,53.1117,53.2843,52.4384,52.447,94184.0
2020-06-12 11:00:00,60.77,61.05,60.22,60.88,152900.0,52.4557,52.6974,51.9809,52.5506,152900.0
2020-06-12 11:30:00,60.83,61.61,60.72,61.61,76928.0,52.5075,53.1807,52.4125,53.1807,76928.0
2020-06-12 12:00:00,61.6,61.78,61.3,61.49,113304.0,53.1721,53.3275,52.9132,53.0772,113304.0
2020-06-12 12:30:00,61.45,61.56,61.09,61.52,61795.0,53.0426,53.1376,52.7319,53.1031,61795.0
2020-06-12 13:00:00,61.54,61.63,61.26,61.4,67823.0,53.1203,53.198,52.8786,52.9995,67823.0
2020-06-12 13:30:00,61.41,61.48,60.74,60.9,108037.0,53.0081,53.0685,52.4298,52.5679,108037.0
2020-06-12 14:00:00,60.9,61.58,60.82,61.56,110401.0,52.5679,53.1548,52.4988,53.1376,110401.0
2020-06-12 14:30:00,61.6,61.93,61.38,61.87,162042.0,53.1721,53.457,52.9822,53.4052,162042.0
2020-06-12 15:00:00,61.87,62.18,61.71,61.82,139728.0,53.4052,53.6728,53.2671,53.362,139728.0
2020-06-12 15:30:00,61.84,62.23,61.76,62.16,429080.0,53.3793,53.7159,53.3102,53.6555,429080.0
2020-06-15 09:30:00,60.65,60.8,59.53,60.0,334948.0,52.3521,52.4816,51.3853,51.791,334948.0
2020-06-15 10:00:00,60.02,60.95,59.78,60.62,275749.0,51.8083,52.611,51.6011,52.3262,275749.0
2020-06-15 10:30:00,60.61,61.2,60.57,61.04,88679.0,52.3176,52.8268,52.283,52.6887,88679.0
2020-06-15 11:00:00,60.97,61.39,60.84,61.05,79915.0,52.6283,52.9908,52.5161,52.6974,79915.0
2020-06-15 11:30:00,61.06,61.16,60.73,61.11,59440.0,52.706,52.7923,52.4211,52.7492,59440.0
2020-06-15 12:00:00,61.07,61.75,61.0,61.71,79060.0,52.7146,53.3016,52.6542,53.2671,79060.0
2020-06-15 12:30:00,61.69,61.88,61.46,61.85,74948.0,53.2498,53.4138,53.0513,53.3879,74948.0
2020-06-15 13:00:00,61.85,62.18,61.65,61.67,85652.0,53.3879,53.6728,53.2153,53.2325,85652.0
2020-06-15 13:30:00,61.69,61.7,61.01,61.11,110649.0,53.2498,53.2584,52.6628,52.7492,110649.0
2020-06-15 14:00:00,61.13,62.19,61.13,62.07,346214.0,52.7664,53.6814,52.7664,53.5778,346214.0
2020-06-15 14:30:00,62.08,62.24,61.93,62.12,162881.0,53.5864,53.7246,53.457,53.621,162881.0
2020-06-15 15:00:00,62.1,62.67,62.1,62.33,171799.0,53.6037,54.0957,53.6037,53.8022,171799.0
2020-06-15 15:30:00,62.31,62.78,61.97,62.78,335356.0,53.785,54.1907,53.4915,54.1907,335356.0
2020-06-16 09:30:00,64.36,64.55,63.36,63.46,242134.0,55.5545,55.7185,54.6913,54.7776,242134.0
2020-06-16 10:00:00,63.46,64.81,63.36,64.63,394605.0,54.7776,55.9429,54.6913,55.7876,394605.0
2020-06-16 10:30:00,64.63,64.75,63.19,63.27,253686.0,55.7876,55.8911,54.5446,54.6136,253686.0
2020-06-16 11:00:00,63.22,63.95,62.92,63.81,124288.0,54.5705,55.2006,54.3115,55.0797,124288.0
2020-06-16 11:30:00,63.87,64.26,63.69,64.0,69226.0,55.1315,55.4682,54.9762,55.2438,69226.0
2020-06-16 12:00:00,64.02,64.16,63.62,64.16,63453.0,55.261,55.3819,54.9157,55.3819,63453.0
2020-06-16 12:30:00,64.14,64.65,64.03,64.53,336898.0,55.3646,55.8048,55.2696,55.7012,336898.0
2020-06-16 13:00:00,64.51,65.35,64.49,65.23,762995.0,55.684,56.4091,55.6667,56.3055,762995.0
2020-06-16 13:30:00,65.22,65.23,64.6,64.77,145680.0,56.2968,56.3055,55.7617,55.9084,145680.0
2020-06-16 14:00:00,64.79,65.2,64.74,65.1,125118.0,55.9257,56.2796,55.8825,56.1933,125118.0
2020-06-16 14:30:00,65.1,65.38,64.91,65.17,163279.0,56.1933,56.4349,56.0293,56.2537,163279.0
2020-06-16 15:00:00,65.17,65.18,64.7,65.1,167687.0,56.2537,56.2623,55.848,56.1933,167687.0
2020-06-16 15:30:00,65.09,65.29,64.43,64.86,532798.0,56.1846,56.3573,55.6149,55.9861,532798.0
2020-06-17 09:30:00,65.35,65.65,64.08,64.31,234802.0,56.4091,56.668,55.3128,55.5113,234802.0
2020-06-17 10:00:00,64.29,64.48,63.55,63.73,257671.0,55.4941,55.6581,54.8553,55.0107,257671.0
2020-06-17 10:30:00,63.73,64.19,63.55,63.87,138440.0,55.0107,55.4078,54.8553,55.1315,138440.0
2020-06-17 11:00:00,63.9,64.22,63.8,63.91,86686.0,55.1574,55.4337,55.0711,55.1661,86686.0
2020-06-17 11:30:00,63.88,64.17,63.78,64.08,64243.0,55.1402,55.3905,55.0539,55.3128,64243.0
2020-06-17 12:00:00,64.06,64.1,63.84,63.96,71338.0,55.2955,55.3301,55.1056,55.2092,71338.0
2020-06-17 12:30:00,63.94,64.26,63.92,64.14,41683.0,55.192,55.4682,55.1747,55.3646,41683.0
2020-06-17 13:00:00,64.15,64.43,64.14,64.36,90769.0,55.3732,55.6149,55.3646,55.5545,90769.0
2020-06-17 13:30:00,64.35,64.63,64.27,64.37,59989.0,55.5459,55.7876,55.4768,55.5631,59989.0
2020-06-17 14:00:00,64.39,64.39,63.95,63.99,92000.0,55.5804,55.5804,55.2006,55.2351,92000.0
2020-06-17 14:30:00,64.01,64.05,63.57,63.59,120982.0,55.2524,55.2869,54.8726,54.8898,120982.0
2020-06-17 15:00:00,63.58,63.78,63.4,63.5,94713.0,54.8812,55.0539,54.7258,54.8122,94713.0
2020-06-17 15:30:00,63.5,63.61,63.2,63.46,313126.0,54.8122,54.9071,54.5532,54.7776,313126.0
2020-06-18 09:30:00,62.45,64.0,62.13,63.83,192586.0,53.9058,55.2438,53.6296,55.097,192586.0
2020-06-18 10:00:00,63.79,64.63,63.79,64.56,112886.0,55.0625,55.7876,55.0625,55.7271,112886.0
2020-06-18 10:30:00,64.59,64.75,64.26,64.73,79157.0,55.753,55.8911,55.4682,55.8739,79157.0
2020-06-18 11:00:00,64.74,64.74,64.02,64.11,64432.0,55.8825,55.8825,55.261,55.3387,64432.0
2020-06-18 11:30:00,64.12,64.23,63.81,63.92,58245.0,55.3473,55.4423,55.0797,55.1747,58245.0
2020-06-18 12:00:00,63.92,64.04,63.81,64.0,42684.0,55.1747,55.2783,55.0797,55.2438,42684.0
2020-06-18 12:30:00,63.99,64.05,63.81,64.01,60475.0,55.2351,55.2869,55.0797,55.2524,60475.0
2020-06-18 13:00:00,64.02,64.27,63.86,64.03,67835.0,55.261,55.4768,55.1229,55.2696,67835.0
2020-06-18 13:30:00,64.0,64.12,63.96,64.08,33415.0,55.2438,55.3473,55.2092,55.3128,33415.0
2020-06-18 14:00:00,64.09,64.13,63.86,64.07,54066.0,55.3214,55.356,55.1229,55.3042,54066.0
2020-06-18 14:30:00,64.1,64.15,63.77,63.77,38270.0,55.3301,55.3732,55.0452,55.0452,38270.0
2020-06-18 15:00:00,63.77,64.01,63.69,64.0,46289.0,55.0452,55.2524,54.9762,55.2438,46289.0
2020-06-18 15:30:00,64.02,64.14,63.7,64.02,213663.0,55.261,55.3646,54.9848,55.261,213663.0
2020-06-19 09:30:00,64.83,64.83,63.78,64.01,351458.0,55.9602,55.9602,55.0539,55.2524,351458.0
2020-06-19 10:00:00,64.01,64.33,63.92,64.22,57557.0,55.2524,55.5286,55.1747,55.4337,57557.0
2020-06-19 10:30:00,64.14,64.36,63.97,64.02,56333.0,55.3646,55.5545,55.2179,55.261,56333.0
2020-06-19 11:00:00,63.98,64.1,63.69,64.0,65186.0,55.2265,55.3301,54.9762,55.2438,65186.0
2020-06-19 11:30:00,63.99,64.05,63.91,63.97,34685.0,55.2351,55.2869,55.1661,55.2179,34685.0
2020-06-19 12:00:00,64.0,64.02,63.39,63.72,88451.0,55.2438,55.261,54.7172,55.0021,88451.0
2020-06-19 12:30:00,63.72,63.8,63.36,63.74,65358.0,55.0021,55.0711,54.6913,55.0193,65358.0
2020-06-19 13:00:00,63.72,63.75,63.28,63.47,61257.0,55.0021,55.028,54.6223,54.7863,61257.0
2020-06-19 13:30:00,63.43,63.47,63.11,63.17,68039.0,54.7517,54.7863,54.4755,54.5273,68039.0
2020-06-19 14:00:00,63.13,63.26,62.83,63.23,121376.0,54.4928,54.605,54.2338,54.5791,121376.0
2020-06-19 14:30:00,63.23,63.74,63.09,63.66,65639.0,54.5791,55.0193,54.4583,54.9503,65639.0
2020-06-19 15:00:00,63.64,63.88,63.49,63.63,74452.0,54.933,55.1402,54.8035,54.9244,74452.0
2020-06-19 15:30:00,63.63,63.75,63.11,63.22,505204.0,54.9244,55.028,54.4755,54.5705,505204.0
2020-06-22 09:30:00,62.03,62.17,61.33,61.57,360672.0,53.5433,53.6641,52.9391,53.1462,360672.0
2020-06-22 10:00:00,61.58,61.69,61.25,61.53,177919.0,53.1548,53.2498,52.87,53.1117,177919.0
2020-06-22 10:30:00,61.55,61.65,61.03,61.1,275285.0,53.129,53.2153,52.6801,52.7405,275285.0
2020-06-22 11:00:00,61.1,61.3,60.89,61.19,250105.0,52.7405,52.9132,52.5593,52.8182,250105.0
2020-06-22 11:30:00,61.11,61.36,61.07,61.18,70889.0,52.7492,52.9649,52.7146,52.8096,70889.0
2020-06-22 12:00:00,61.19,61.38,61.02,61.14,217170.0,52.8182,52.9822,52.6715,52.775,217170.0
2020-06-22 12:30:00,61.15,61.46,61.1,61.46,90768.0,52.7837,53.0513,52.7405,53.0513,90768.0
2020-06-22 13:00:00,61.45,61.98,61.45,61.74,180785.0,53.0426,53.5001,53.0426,53.293,180785.0
2020-06-22 13:30:00,61.75,61.79,61.46,61.56,74466.0,53.3016,53.3361,53.0513,53.1376,74466.0
2020-06-22 14:00:00,61.56,61.56,61.32,61.53,60349.0,53.1376,53.1376,52.9304,53.1117,60349.0
2020-06-22 14:30:00,61.51,61.75,61.4,61.7,90423.0,53.0944,53.3016,52.9995,53.2584,90423.0
2020-06-22 15:00:00,61.69,61.73,61.4,61.42,95868.0,53.2498,53.2843,52.9995,53.0167,95868.0
2020-06-22 15:30:00,61.43,61.59,61.34,61.41,285578.0,53.0254,53.1635,52.9477,53.0081,285578.0
2020-06-23 09:30:00,62.15,62.75,61.86,62.62,262498.0,53.6469,54.1648,53.3965,54.0526,262498.0
2020-06-23 10:00:00,62.54,62.93,62.44,62.92,149593.0,53.9835,54.3201,53.8972,54.3115,149593.0
2020-06-23 10:30:00,62.93,62.95,62.23,62.27,137963.0,54.3201,54.3374,53.7159,53.7504,137963.0
2020-06-23 11:00:00,62.26,62.5,62.09,62.12,82771.0,53.7418,53.949,53.5951,53.621,82771.0
2020-06-23 11:30:00,62.1,62.13,61.67,61.75,62320.0,53.6037,53.6296,53.2325,53.3016,62320.0
2020-06-23 12:00:00,61.76,61.95,61.61,61.61,83517.0,53.3102,53.4742,53.1807,53.1807,83517.0
2020-06-23 12:30:00,61.64,61.68,61.38,61.42,136511.0,53.2066,53.2412,52.9822,53.0167,136511.0
2020-06-23 13:00:00,61.43,62.0,61.43,61.97,86898.0,53.0254,53.5174,53.0254,53.4915,86898.0
2020-06-23 13:30:00,61.97,62.01,61.79,61.96,48249.0,53.4915,53.526,53.3361,53.4829,48249.0
2020-06-23 14:00:00,61.94,61.94,61.49,61.59,81315.0,53.4656,53.4656,53.0772,53.1635,81315.0
2020-06-23 14:30:00,61.6,61.75,61.34,61.49,85287.0,53.1721,53.3016,52.9477,53.0772,85287.0
2020-06-23 15:00:00,61.47,61.57,61.3,61.33,131281.0,53.0599,53.1462,52.9132,52.9391,131281.0
2020-06-23 15:30:00,61.32,61.48,61.1,61.18,249467.0,52.9304,53.0685,52.7405,52.8096,249467.0
2020-06-24 09:30:00,60.52,60.58,59.4,59.4,263298.0,52.2399,52.2917,51.2731,51.2731,263298.0
2020-06-24 10:00:00,59.47,60.23,59.47,60.14,161036.0,51.3335,51.9896,51.3335,51.9119,161036.0
2020-06-24 10:30:00,60.14,60.22,59.62,59.92,105686.0,51.9119,51.9809,51.463,51.722,105686.0
2020-06-24 11:00:00,59.87,59.97,59.22,59.3,174698.0,51.6788,51.7651,51.1177,51.1868,174698.0
2020-06-24 11:30:00,59.3,59.3,58.42,58.76,235003.0,51.1868,51.1868,50.4272,50.7207,235003.0
2020-06-24 12:00:00,58.74,59.16,58.66,58.8,140677.0,50.7034,51.0659,50.6344,50.7552,140677.0
2020-06-24 12:30:00,58.8,59.4,58.76,59.38,58209.0,50.7552,51.2731,50.7207,51.2558,58209.0
2020-06-24 13:00:00,59.36,59.43,58.93,58.95,107662.0,51.2386,51.299,50.8674,50.8847,107662.0
2020-06-24 13:30:00,58.92,59.03,58.68,59.03,75823.0,50.8588,50.9537,50.6516,50.9537,75823.0
2020-06-24 14:00:00,59.04,59.34,58.85,59.32,63315.0,50.9624,51.2213,50.7984,51.2041,63315.0
2020-06-24 14:30:00,59.3,59.39,59.12,59.2,62229.0,51.1868,51.2645,51.0314,51.1005,62229.0
2020-06-24 15:00:00,59.27,59.71,59.26,59.37,100966.0,51.1609,51.5407,51.1523,51.2472,100966.0
2020-06-24 15:30:00,59.37,59.68,59.2,59.45,371047.0,51.2472,51.5148,51.1005,51.3163,371047.0
2020-06-25 09:30:00,59.0,59.02,58.15,58.63,176379.0,50.9278,50.9451,50.1941,50.6085,176379.0
2020-06-25 10:00:00,58.65,58.99,58.43,58.67,155130.0,50.6257,50.9192,50.4358,50.643,155130.0
2020-06-25 10:30:00,58.68,58.95,58.49,58.66,67493.0,50.6516,50.8847,50.4876,50.6344,67493.0
2020-06-25 11:00:00,58.69,58.97,58.41,58.84,87914.0,50.6602,50.9019,50.4186,50.7897,87914.0
2020-06-25 11:30:00,58.86,58.87,58.61,58.68,73952.0,50.807,50.8156,50.5912,50.6516,73952.0
2020-06-25 12:00:00,58.67,58.97,58.67,58.89,51998.0,50.643,50.9019,50.643,50.8329,51998.0
2020-06-25 12:30:00,58.92,59.21,58.85,59.17,53679.0,50.8588,51.1091,50.7984,51.0746,53679.0
2020-06-25 13:00:00,59.14,59.25,59.07,59.13,71982.0,51.0487,51.1436,50.9883,51.04,71982.0
2020-06-25 13:30:00,59.13,59.29,59.03,59.17,57977.0,51.04,51.1782,50.9537,51.0746,57977.0
2020-06-25 14:00:00,59.2,59.34,59.13,59.29,55549.0,51.1005,51.2213,51.04,51.1782,55549.0
2020-06-25 14:30:00,59.28,59.4,59.13,59.33,52283.0,51.1695,51.2731,51.04,51.2127,52283.0
2020-06-25 15:00:00,59.3,60.23,59.26,60.12,216134.0,51.1868,51.9896,51.1523,51.8946,216134.0
2020-06-25 15:30:00,60.13,60.34,59.74,59.86,344916.0,51.9032,52.0845,51.5666,51.6702,344916.0
2020-06-26 09:30:00,59.78,59.88,59.05,59.48,84464.0,51.6011,51.6874,50.971,51.3422,84464.0
2020-06-26 10:00:00,59.49,59.49,58.79,58.99,90830.0,51.3508,51.3508,50.7466,50.9192,90830.0
2020-06-26 10:30:00,58.98,59.06,58.52,58.58,76461.0,50.9106,50.9796,50.5135,50.5653,76461.0
2020-06-26 11:00:00,58.59,58.79,58.37,58.52,66581.0,50.5739,50.7466,50.384,50.5135,66581.0
2020-06-26 11:30:00,58.54,58.61,58.28,58.43,84652.0,50.5308,50.5912,50.3063,50.4358,84652.0
2020-06-26 12:00:00,58.44,58.44,58.02,58.26,110807.0,50.4445,50.4445,50.0819,50.2891,110807.0
2020-06-26 12:30:00,58.25,58.43,58.12,58.39,137293.0,50.2804,50.4358,50.1682,50.4013,137293.0
2020-06-26 13:00:00,58.38,58.58,58.3,58.37,35258.0,50.3927,50.5653,50.3236,50.384,35258.0
2020-06-26 13:30:00,58.38,58.77,58.32,58.75,208111.0,50.3927,50.7293,50.3409,50.712,208111.0
2020-06-26 14:00:00,58.72,58.78,58.32,58.44,101054.0,50.6861,50.7379,50.3409,50.4445,101054.0
2020-06-26 14:30:00,58.44,58.44,58.17,58.21,156112.0,50.4445,50.4445,50.2114,50.2459,156112.0
2020-06-26 15:00:00,58.2,58.47,58.19,58.35,152600.0,50.2373,50.4703,50.2287,50.3668,152600.0
2020-06-26 15:30:00,58.35,58.48,57.97,58.22,435972.0,50.3668,50.479,50.0388,50.2546,435972.0
2020-06-29 09:30:00,58.78,58.9,57.98,58.59,119302.0,50.7379,50.8415,50.0474,50.5739,119302.0
2020-06-29 10:00:00,58.59,58.95,58.5,58.74,77951.0,50.5739,50.8847,50.4962,50.7034,77951.0
2020-06-29 10:30:00,58.7,59.28,58.7,59.08,71497.0,50.6689,51.1695,50.6689,50.9969,71497.0
2020-06-29 11:00:00,59.11,59.22,58.99,59.14,70397.0,51.0228,51.1177,50.9192,51.0487,70397.0
2020-06-29 11:30:00,59.15,59.19,58.99,59.0,63616.0,51.0573,51.0918,50.9192,50.9278,63616.0
2020-06-29 12:00:00,58.99,59.38,58.99,59.23,52185.0,50.9192,51.2558,50.9192,51.1264,52185.0
2020-06-29 12:30:00,59.23,59.45,59.23,59.23,38059.0,51.1264,51.3163,51.1264,51.1264,38059.0
2020-06-29 13:00:00,59.22,59.43,59.17,59.43,80149.0,51.1177,51.299,51.0746,51.299,80149.0
2020-06-29 13:30:00,59.43,59.46,59.11,59.15,52147.0,51.299,51.3249,51.0228,51.0573,52147.0
2020-06-29 14:00:00,59.13,59.27,59.06,59.14,86836.0,51.04,51.1609,50.9796,51.0487,86836.0
2020-06-29 14:30:00,59.15,59.16,58.77,58.85,62537.0,51.0573,51.0659,50.7293,50.7984,62537.0
2020-06-29 15:00:00,58.84,58.94,58.57,58.87,117582.0,50.7897,50.876,50.5567,50.8156,117582.0
2020-06-29 15:30:00,58.88,59.35,58.88,59.31,194321.0,50.8243,51.2299,50.8243,51.1954,194321.0
2020-06-30 09:30:00,59.16,59.37,58.79,59.13,87731.0,51.0659,51.2472,50.7466,51.04,87731.0
2020-06-30 10:00:00,59.15,59.67,59.08,59.6,126662.0,51.0573,51.5062,50.9969,51.4457,126662.0
2020-06-30 10:30:00,59.6,60.08,59.6,60.04,82440.0,51.4457,51.8601,51.4457,51.8255,82440.0
2020-06-30 11:00:00,60.07,60.35,59.99,60.19,78595.0,51.8514,52.0931,51.7824,51.955,78595.0
2020-06-30 11:30:00,60.19,60.19,59.92,60.15,69132.0,51.955,51.955,51.722,51.9205,69132.0
2020-06-30 12:00:00,60.14,60.29,59.92,60.19,81450.0,51.9119,52.0413,51.722,51.955,81450.0
2020-06-30 12:30:00,60.2,60.25,60.03,60.07,57797.0,51.9637,52.0068,51.8169,51.8514,57797.0
2020-06-30 13:00:00,60.09,60.1,59.82,60.0,56821.0,51.8687,51.8773,51.6356,51.791,56821.0
2020-06-30 13:30:00,59.98,59.99,59.65,59.86,97527.0,51.7738,51.7824,51.4889,51.6702,97527.0
2020-06-30 14:00:00,59.87,59.89,59.62,59.79,60327.0,51.6788,51.6961,51.463,51.6098,60327.0
2020-06-30 14:30:00,59.79,59.8,59.57,59.69,71759.0,51.6098,51.6184,51.4198,51.5234,71759.0
2020-06-30 15:00:00,59.68,59.71,59.36,59.57,101704.0,51.5148,51.5407,51.2386,51.4198,101704.0
2020-06-30 15:30:00,59.57,60.03,59.56,59.69,293817.0,51.4198,51.8169,51.4112,51.5234,293817.0
2020-07-01 09:30:00,59.68,60.55,59.4,59.65,235584.0,51.5148,52.2658,51.2731,51.4889,235584.0
2020-07-01 10:00:00,59.74,60.01,59.58,59.72,104031.0,51.5666,51.7997,51.4285,51.5493,104031.0
2020-07-01 10:30:00,59.78,59.83,59.11,59.35,107279.0,51.6011,51.6443,51.0228,51.2299,107279.0
2020-07-01 11:00:00,59.34,59.38,58.81,58.84,100483.0,51.2213,51.2558,50.7638,50.7897,100483.0
2020-07-01 11:30:00,58.85,59.21,58.83,59.14,104837.0,50.7984,51.1091,50.7811,51.0487,104837.0
2020-07-01 12:00:00,59.14,59.52,59.11,59.46,110944.0,51.0487,51.3767,51.0228,51.3249,110944.0
2020-07-01 12:30:00,59.44,59.66,59.09,59.09,79073.0,51.3076,51.4975,51.0055,51.0055,79073.0
2020-07-01 13:00:00,59.13,59.37,59.1,59.17,56359.0,51.04,51.2472,51.0142,51.0746,56359.0
2020-07-01 13:30:00,59.18,59.27,58.97,58.97,51448.0,51.0832,51.1609,50.9019,50.9019,51448.0
2020-07-01 14:00:00,58.97,59.21,58.97,59.11,48500.0,50.9019,51.1091,50.9019,51.0228,48500.0
2020-07-01 14:30:00,59.12,59.12,58.94,58.98,61252.0,51.0314,51.0314,50.876,50.9106,61252.0
2020-07-01 15:00:00,58.98,59.06,58.78,58.91,88536.0,50.9106,50.9796,50.7379,50.8501,88536.0
2020-07-01 15:30:00,58.9,58.98,58.49,58.57,318665.0,50.8415,50.9106,50.4876,50.5567,318665.0
2020-07-02 09:30:00,59.32,60.29,59.28,60.06,249902.0,51.2041,52.0413,51.1695,51.8428,249902.0
2020-07-02 10:00:00,60.03,60.19,59.29,59.35,94875.0,51.8169,51.955,51.1782,51.2299,94875.0
2020-07-02 10:30:00,59.34,59.4,58.88,58.88,132374.0,51.2213,51.2731,50.8243,50.8243,132374.0
2020-07-02 11:00:00,58.92,59.18,58.79,59.1,54841.0,50.8588,51.0832,50.7466,51.0142,54841.0
2020-07-02 11:30:00,59.17,59.63,59.13,59.54,98392.0,51.0746,51.4716,51.04,51.394,98392.0
2020-07-02 12:00:00,59.52,59.53,58.92,58.97,83086.0,51.3767,51.3853,50.8588,50.9019,83086.0
2020-07-02 12:30:00,58.97,59.0,58.66,58.73,89114.0,50.9019,50.9278,50.6344,50.6948,89114.0
2020-07-02 13:00:00,58.72,58.9,58.5,58.58,87961.0,50.6861,50.8415,50.4962,50.5653,87961.0
2020-07-02 13:30:00,58.58,58.88,58.58,58.69,115059.0,50.5653,50.8243,50.5653,50.6602,115059.0
2020-07-02 14:00:00,58.69,58.77,58.55,58.77,91652.0,50.6602,50.7293,50.5394,50.7293,91652.0
2020-07-02 14:30:00,58.77,58.81,58.67,58.73,111334.0,50.7293,50.7638,50.643,50.6948,111334.0
2020-07-02 15:00:00,58.74,58.81,58.68,58.75,82383.0,50.7034,50.7638,50.6516,50.712,82383.0
2020-07-02 15:30:00,58.76,58.76,58.26,58.44,357022.0,50.7207,50.7207,50.2891,50.4445,357022.0
2020-07-06 09:30:00,59.51,59.77,59.15,59.31,166133.0,51.3681,51.5925,51.0573,51.1954,166133.0
2020-07-06 10:00:00,59.37,59.46,58.83,58.99,99383.0,51.2472,51.3249,50.7811,50.9192,99383.0
2020-07-06 10:30:00,58.96,59.52,58.94,59.42,72951.0,50.8933,51.3767,50.876,51.2904,72951.0
2020-07-06 11:00:00,59.41,59.51,59.15,59.27,55940.0,51.2817,51.3681,51.0573,51.1609,55940.0
2020-07-06 11:30:00,59.27,59.29,58.99,59.14,70087.0,51.1609,51.1782,50.9192,51.0487,70087.0
2020-07-06 12:00:00,59.14,59.23,59.0,59.08,66635.0,51.0487,51.1264,50.9278,50.9969,66635.0
2020-07-06 12:30:00,59.09,59.09,58.88,58.9,56089.0,51.0055,51.0055,50.8243,50.8415,56089.0
2020-07-06 13:00:00,58.9,59.18,58.9,59.03,71237.0,50.8415,51.0832,50.8415,50.9537,71237.0
2020-07-06 13:30:00,59.03,59.18,58.97,59.07,58034.0,50.9537,51.0832,50.9019,50.9883,58034.0
2020-07-06 14:00:00,59.08,59.11,58.93,59.07,62798.0,50.9969,51.0228,50.8674,50.9883,62798.0
2020-07-06 14:30:00,59.07,59.09,58.92,58.97,64864.0,50.9883,51.0055,50.8588,50.9019,64864.0
2020-07-06 15:00:00,58.97,59.21,58.93,59.2,94454.0,50.9019,51.1091,50.8674,51.1005,94454.0
2020-07-06 15:30:00,59.22,59.47,59.11,59.46,225162.0,51.1177,51.3335,51.0228,51.3249,225162.0
2020-07-07 09:30:00,59.04,59.64,58.55,58.57,167052.0,50.9624,51.4803,50.5394,50.5567,167052.0
2020-07-07 10:00:00,58.59,58.92,58.45,58.46,165999.0,50.5739,50.8588,50.4531,50.4617,165999.0
2020-07-07 10:30:00,58.45,58.49,57.89,57.9,228879.0,50.4531,50.4876,49.9697,49.9783,228879.0
2020-07-07 11:00:00,57.89,58.05,57.76,57.99,165296.0,49.9697,50.1078,49.8575,50.056,165296.0
2020-07-07 11:30:00,58.0,58.28,57.92,58.0,129587.0,50.0647,50.3063,49.9956,50.0647,129587.0
2020-07-07 12:00:00,57.98,58.4,57.98,58.29,80369.0,50.0474,50.4099,50.0474,50.315,80369.0
2020-07-07 12:30:00,58.25,58.29,58.13,58.17,67787.0,50.2804,50.315,50.1769,50.2114,67787.0
2020-07-07 13:00:00,58.17,58.55,58.16,58.52,86246.0,50.2114,50.5394,50.2028,50.5135,86246.0
2020-07-07 13:30:00,58.51,58.65,58.45,58.64,53790.0,50.5049,50.6257,50.4531,50.6171,53790.0
2020-07-07 14:00:00,58.63,58.76,58.55,58.74,77480.0,50.6085,50.7207,50.5394,50.7034,77480.0
2020-07-07 14:30:00,58.75,58.92,58.66,58.83,73409.0,50.712,50.8588,50.6344,50.7811,73409.0
2020-07-07 15:00:00,58.83,59.05,58.74,58.77,158466.0,50.7811,50.971,50.7034,50.7293,158466.0
2020-07-07 15:30:00,58.78,58.83,58.45,58.7,247255.0,50.7379,50.7811,50.4531,50.6689,247255.0
2020-07-08 09:30:00,58.72,58.76,57.95,58.38,188869.0,50.6861,50.7207,50.0215,50.3927,188869.0
2020-07-08 10:00:00,58.36,58.75,58.35,58.39,158203.0,50.3754,50.712,50.3668,50.4013,158203.0
2020-07-08 10:30:00,58.36,58.47,58.25,58.36,71401.0,50.3754,50.4703,50.2804,50.3754,71401.0
2020-07-08 11:00:00,58.36,58.36,57.86,57.92,97845.0,50.3754,50.3754,49.9438,49.9956,97845.0
2020-07-08 11:30:00,57.91,57.99,57.83,57.9,102349.0,49.987,50.056,49.9179,49.9783,102349.0
2020-07-08 12:00:00,57.9,58.08,57.67,58.05,194341.0,49.9783,50.1337,49.7798,50.1078,194341.0
2020-07-08 12:30:00,58.03,58.18,57.95,58.15,88030.0,50.0905,50.22,50.0215,50.1941,88030.0
2020-07-08 13:00:00,58.12,58.24,57.92,57.97,48331.0,50.1682,50.2718,49.9956,50.0388,48331.0
2020-07-08 13:30:00,57.98,57.99,57.7,57.74,101228.0,50.0474,50.056,49.8057,49.8402,101228.0
2020-07-08 14:00:00,57.74,57.89,57.6,57.82,106210.0,49.8402,49.9697,49.7194,49.9093,106210.0
2020-07-08 14:30:00,57.82,57.82,57.45,57.55,139866.0,49.9093,49.9093,49.5899,49.6762,139866.0
2020-07-08 15:00:00,57.57,57.87,57.55,57.77,111414.0,49.6935,49.9524,49.6762,49.8661,111414.0
2020-07-08 15:30:00,57.78,58.03,57.73,57.95,376238.0,49.8748,50.0905,49.8316,50.0215,376238.0
2020-07-09 09:30:00,57.74,57.74,56.71,56.91,235770.0,49.8402,49.8402,48.9511,49.1238,235770.0
2020-07-09 10:00:00,56.88,57.04,56.31,56.42,306667.0,49.0979,49.236,48.6059,48.7008,306667.0
2020-07-09 10:30:00,56.42,56.43,55.76,55.83,280442.0,48.7008,48.7095,48.1311,48.1915,280442.0
2020-07-09 11:00:00,55.8,55.9,55.28,55.38,216266.0,48.1656,48.252,47.7168,47.8031,216266.0
2020-07-09 11:30:00,55.38,55.83,55.34,55.8,285705.0,47.8031,48.1915,47.7686,48.1656,285705.0
2020-07-09 12:00:00,55.8,56.19,55.8,56.01,129031.0,48.1656,48.5023,48.1656,48.3469,129031.0
2020-07-09 12:30:00,56.01,56.24,55.94,56.09,168203.0,48.3469,48.5454,48.2865,48.416,168203.0
2020-07-09 13:00:00,56.07,56.39,55.98,56.0,141635.0,48.3987,48.6749,48.321,48.3383,141635.0
2020-07-09 13:30:00,56.02,56.11,55.87,55.91,88799.0,48.3555,48.4332,48.2261,48.2606,88799.0
2020-07-09 14:00:00,55.85,56.08,55.83,55.9,87509.0,48.2088,48.4073,48.1915,48.252,87509.0
2020-07-09 14:30:00,55.93,55.96,55.77,55.89,327724.0,48.2779,48.3038,48.1398,48.2433,327724.0
2020-07-09 15:00:00,55.89,56.03,55.76,55.79,196930.0,48.2433,48.3642,48.1311,48.157,196930.0
2020-07-09 15:30:00,55.77,55.8,55.45,55.59,570025.0,48.1398,48.1656,47.8635,47.9844,570025.0
2020-07-10 09:30:00,55.69,57.1,55.61,56.84,359259.0,48.0707,49.2878,48.0016,49.0634,359259.0
2020-07-10 10:00:00,56.83,57.38,56.61,57.32,162008.0,49.0547,49.5295,48.8648,49.4777,162008.0
2020-07-10 10:30:00,57.32,57.85,57.25,57.83,213884.0,49.4777,49.9352,49.4173,49.9179,213884.0
2020-07-10 11:00:00,57.85,58.07,57.56,57.89,106944.0,49.9352,50.1251,49.6849,49.9697,106944.0
2020-07-10 11:30:00,57.88,58.39,57.75,58.22,184194.0,49.9611,50.4013,49.8489,50.2546,184194.0
2020-07-10 12:00:00,58.23,58.49,58.1,58.21,136775.0,50.2632,50.4876,50.151,50.2459,136775.0
2020-07-10 12:30:00,58.22,58.39,58.16,58.27,83995.0,50.2546,50.4013,50.2028,50.2977,83995.0
2020-07-10 13:00:00,58.24,58.42,58.12,58.28,65123.0,50.2718,50.4272,50.1682,50.3063,65123.0
2020-07-10 13:30:00,58.28,58.48,58.22,58.34,59094.0,50.3063,50.479,50.2546,50.3581,59094.0
2020-07-10 14:00:00,58.33,58.48,58.28,58.36,59080.0,50.3495,50.479,50.3063,50.3754,59080.0
2020-07-10 14:30:00,58.37,58.38,58.21,58.25,63009.0,50.384,50.3927,50.2459,50.2804,63009.0
2020-07-10 15:00:00,58.22,58.44,58.17,58.37,96377.0,50.2546,50.4445,50.2114,50.384,96377.0
2020-07-10 15:30:00,58.38,58.6,58.2,58.5,308006.0,50.3927,50.5826,50.2373,50.4962,308006.0
2020-07-13 09:30:00,59.13,59.45,57.81,57.81,185840.0,51.04,51.3163,49.9006,49.9006,185840.0
2020-07-13 10:00:00,57.85,58.49,57.8,58.42,98625.0,49.9352,50.4876,49.892,50.4272,98625.0
2020-07-13 10:30:00,58.45,58.54,58.21,58.45,68524.0,50.4531,50.5308,50.2459,50.4531,68524.0
2020-07-13 11:00:00,58.48,58.48,58.07,58.23,96058.0,50.479,50.479,50.1251,50.2632,96058.0
2020-07-13 11:30:00,58.26,58.26,57.77,58.08,113981.0,50.2891,50.2891,49.8661,50.1337,113981.0
2020-07-13 12:00:00,58.08,58.38,58.07,58.22,122362.0,50.1337,50.3927,50.1251,50.2546,122362.0
2020-07-13 12:30:00,58.23,58.52,58.19,58.52,296700.0,50.2632,50.5135,50.2287,50.5135,296700.0
2020-07-13 13:00:00,58.52,58.62,58.3,58.31,138033.0,50.5135,50.5998,50.3236,50.3322,138033.0
2020-07-13 13:30:00,58.33,58.92,58.27,58.87,117320.0,50.3495,50.8588,50.2977,50.8156,117320.0
2020-07-13 14:00:00,58.88,58.93,58.66,58.84,92778.0,50.8243,50.8674,50.6344,50.7897,92778.0
2020-07-13 14:30:00,58.85,58.85,58.66,58.84,58010.0,50.7984,50.7984,50.6344,50.7897,58010.0
2020-07-13 15:00:00,58.84,58.84,58.43,58.43,69662.0,50.7897,50.7897,50.4358,50.4358,69662.0
2020-07-13 15:30:00,58.44,58.49,57.9,58.03,231296.0,50.4445,50.4876,49.9783,50.0905,231296.0
2020-07-14 09:30:00,57.65,58.2,57.26,57.93,116432.0,49.7625,50.2373,49.4259,50.0042,116432.0
2020-07-14 10:00:00,58.0,58.63,57.88,58.63,82340.0,50.0647,50.6085,49.9611,50.6085,82340.0
2020-07-14 10:30:00,58.65,58.99,58.59,58.87,173175.0,50.6257,50.9192,50.5739,50.8156,173175.0
2020-07-14 11:00:00,58.87,59.09,58.73,58.78,77126.0,50.8156,51.0055,50.6948,50.7379,77126.0
2020-07-14 11:30:00,58.74,58.95,58.53,58.78,79579.0,50.7034,50.8847,50.5221,50.7379,79579.0
2020-07-14 12:00:00,58.76,58.77,58.46,58.59,51798.0,50.7207,50.7293,50.4617,50.5739,51798.0
2020-07-14 12:30:00,58.6,58.7,58.51,58.59,34180.0,50.5826,50.6689,50.5049,50.5739,34180.0
2020-07-14 13:00:00,58.58,58.73,58.51,58.65,34549.0,50.5653,50.6948,50.5049,50.6257,34549.0
2020-07-14 13:30:00,58.67,58.83,58.53,58.64,40036.0,50.643,50.7811,50.5221,50.6171,40036.0
2020-07-14 14:00:00,58.58,58.76,58.55,58.58,57444.0,50.5653,50.7207,50.5394,50.5653,57444.0
2020-07-14 14:30:00,58.6,58.72,58.52,58.69,42479.0,50.5826,50.6861,50.5135,50.6602,42479.0
2020-07-14 15:00:00,58.68,58.78,58.58,58.69,68858.0,50.6516,50.7379,50.5653,50.6602,68858.0
2020-07-14 15:30:00,58.69,59.03,58.62,58.81,322016.0,50.6602,50.9537,50.5998,50.7638,322016.0
2020-07-15 09:30:00,59.98,60.47,59.44,60.32,220549.0,51.7738,52.1967,51.3076,52.0672,220549.0
2020-07-15 10:00:00,60.41,60.54,60.05,60.28,96840.0,52.1449,52.2571,51.8342,52.0327,96840.0
2020-07-15 10:30:00,60.32,60.56,60.28,60.38,72431.0,52.0672,52.2744,52.0327,52.119,72431.0
2020-07-15 11:00:00,60.4,60.47,60.2,60.4,69493.0,52.1363,52.1967,51.9637,52.1363,69493.0
2020-07-15 11:30:00,60.41,60.58,60.24,60.46,60478.0,52.1449,52.2917,51.9982,52.1881,60478.0
2020-07-15 12:00:00,60.47,60.6,60.31,60.6,93289.0,52.1967,52.3089,52.0586,52.3089,93289.0
2020-07-15 12:30:00,60.57,60.9,60.48,60.9,133147.0,52.283,52.5679,52.2053,52.5679,133147.0
2020-07-15 13:00:00,60.91,61.19,60.83,61.0,190270.0,52.5765,52.8182,52.5075,52.6542,190270.0
2020-07-15 13:30:00,61.0,61.34,61.0,61.19,125449.0,52.6542,52.9477,52.6542,52.8182,125449.0
2020-07-15 14:00:00,61.16,61.2,60.71,60.86,82823.0,52.7923,52.8268,52.4039,52.5334,82823.0
2020-07-15 14:30:00,60.86,60.96,60.64,60.64,124731.0,52.5334,52.6197,52.3435,52.3435,124731.0
2020-07-15 15:00:00,60.66,60.71,60.46,60.58,66092.0,52.3607,52.4039,52.1881,52.2917,66092.0
2020-07-15 15:30:00,60.59,60.75,60.45,60.53,155989.0,52.3003,52.4384,52.1795,52.2485,155989.0
2020-07-16 09:30:00,60.0,60.61,59.82,60.26,97587.0,51.791,52.3176,51.6356,52.0154,97587.0
2020-07-16 10:00:00,60.36,60.49,60.04,60.43,69313.0,52.1018,52.214,51.8255,52.1622,69313.0
2020-07-16 10:30:00,60.39,60.49,60.07,60.13,84813.0,52.1277,52.214,51.8514,51.9032,84813.0
2020-07-16 11:00:00,60.16,60.95,60.15,60.91,95090.0,51.9291,52.611,51.9205,52.5765,95090.0
2020-07-16 11:30:00,60.92,61.1,60.51,60.54,92924.0,52.5851,52.7405,52.2312,52.2571,92924.0
2020-07-16 12:00:00,60.54,60.64,60.29,60.32,32148.0,52.2571,52.3435,52.0413,52.0672,32148.0
2020-07-16 12:30:00,60.32,60.38,60.09,60.19,71535.0,52.0672,52.119,51.8687,51.955,71535.0
2020-07-16 13:00:00,60.18,60.37,60.18,60.27,48643.0,51.9464,52.1104,51.9464,52.0241,48643.0
2020-07-16 13:30:00,60.27,60.32,60.0,60.04,42569.0,52.0241,52.0672,51.791,51.8255,42569.0
2020-07-16 14:00:00,60.04,60.16,60.02,60.08,32295.0,51.8255,51.9291,51.8083,51.8601,32295.0
2020-07-16 14:30:00,60.09,60.12,59.75,59.76,43388.0,51.8687,51.8946,51.5752,51.5839,43388.0
2020-07-16 15:00:00,59.76,60.16,59.75,60.16,46466.0,51.5839,51.9291,51.5752,51.9291,46466.0
2020-07-16 15:30:00,60.18,60.44,60.09,60.38,253544.0,51.9464,52.1708,51.8687,52.119,253544.0
2020-07-17 09:30:00,60.48,61.41,60.28,60.91,176517.0,52.2053,53.0081,52.0327,52.5765,176517.0
2020-07-17 10:00:00,60.93,61.22,60.76,61.03,88694.0,52.5938,52.8441,52.447,52.6801,88694.0
2020-07-17 10:30:00,60.97,61.21,60.82,61.2,58548.0,52.6283,52.8355,52.4988,52.8268,58548.0
2020-07-17 11:00:00,61.19,61.21,61.0,61.0,24010.0,52.8182,52.8355,52.6542,52.6542,24010.0
2020-07-17 11:30:00,61.0,61.06,60.74,60.85,41635.0,52.6542,52.706,52.4298,52.5247,41635.0
2020-07-17 12:00:00,60.83,60.91,60.75,60.75,39865.0,52.5075,52.5765,52.4384,52.4384,39865.0
2020-07-17 12:30:00,60.74,60.86,60.62,60.86,35298.0,52.4298,52.5334,52.3262,52.5334,35298.0
2020-07-17 13:00:00,60.81,61.07,60.77,61.01,39196.0,52.4902,52.7146,52.4557,52.6628,39196.0
2020-07-17 13:30:00,61.04,61.14,60.9,60.93,38272.0,52.6887,52.775,52.5679,52.5938,38272.0
2020-07-17 14:00:00,60.92,60.92,60.7,60.89,27866.0,52.5851,52.5851,52.3952,52.5593,27866.0
2020-07-17 14:30:00,60.88,60.99,60.83,60.89,45965.0,52.5506,52.6456,52.5075,52.5593,45965.0
2020-07-17 15:00:00,60.89,61.14,60.88,61.11,62323.0,52.5593,52.775,52.5506,52.7492,62323.0
2020-07-17 15:30:00,61.11,61.2,60.8,60.82,253554.0,52.7492,52.8268,52.4816,52.4988,253554.0
2020-07-20 09:30:00,60.47,60.48,59.89,60.24,111344.0,52.1967,52.2053,51.6961,51.9982,111344.0
2020-07-20 10:00:00,60.23,60.26,59.9,60.25,120636.0,51.9896,52.0154,51.7047,52.0068,120636.0
2020-07-20 10:30:00,60.25,60.55,60.15,60.39,49118.0,52.0068,52.2658,51.9205,52.1277,49118.0
2020-07-20 11:00:00,60.39,60.44,60.08,60.1,32858.0,52.1277,52.1708,51.8601,51.8773,32858.0
2020-07-20 11:30:00,60.08,60.18,59.98,60.1,33911.0,51.8601,51.9464,51.7738,51.8773,33911.0
2020-07-20 12:00:00,60.11,60.12,59.93,60.0,31610.0,51.886,51.8946,51.7306,51.791,31610.0
2020-07-20 12:30:00,60.02,60.08,59.91,60.05,29667.0,51.8083,51.8601,51.7133,51.8342,29667.0
2020-07-20 13:00:00,60.04,60.15,60.0,60.11,28210.0,51.8255,51.9205,51.791,51.886,28210.0
2020-07-20 13:30:00,60.11,60.39,60.08,60.36,32789.0,51.886,52.1277,51.8601,52.1018,32789.0
2020-07-20 14:00:00,60.35,60.36,60.23,60.25,29442.0,52.0931,52.1018,51.9896,52.0068,29442.0
2020-07-20 14:30:00,60.29,60.3,60.18,60.18,29095.0,52.0413,52.05,51.9464,51.9464,29095.0
2020-07-20 15:00:00,60.18,60.22,59.92,60.19,63568.0,51.9464,51.9809,51.722,51.955,63568.0
2020-07-20 15:30:00,60.2,60.3,60.11,60.18,117623.0,51.9637,52.05,51.886,51.9464,117623.0
2020-07-21 09:30:00,60.65,61.33,60.62,61.19,155232.0,52.3521,52.9391,52.3262,52.8182,155232.0
2020-07-21 10:00:00,61.22,61.26,60.78,60.93,95686.0,52.8441,52.8786,52.4643,52.5938,95686.0
2020-07-21 10:30:00,60.93,61.42,60.88,61.38,78014.0,52.5938,53.0167,52.5506,52.9822,78014.0
2020-07-21 11:00:00,61.38,61.45,61.2,61.39,45735.0,52.9822,53.0426,52.8268,52.9908,45735.0
2020-07-21 11:30:00,61.39,61.44,61.26,61.35,47369.0,52.9908,53.034,52.8786,52.9563,47369.0
2020-07-21 12:00:00,61.36,61.4,61.04,61.17,43497.0,52.9649,52.9995,52.6887,52.8009,43497.0
2020-07-21 12:30:00,61.13,61.15,60.84,61.06,102923.0,52.7664,52.7837,52.5161,52.706,102923.0
2020-07-21 13:00:00,61.06,61.12,60.93,60.97,26688.0,52.706,52.7578,52.5938,52.6283,26688.0
2020-07-21 13:30:00,60.97,60.99,60.78,60.78,82620.0,52.6283,52.6456,52.4643,52.4643,82620.0
2020-07-21 14:00:00,60.77,60.86,60.56,60.65,48578.0,52.4557,52.5334,52.2744,52.3521,48578.0
2020-07-21 14:30:00,60.66,60.95,60.65,60.93,51583.0,52.3607,52.611,52.3521,52.5938,51583.0
2020-07-21 15:00:00,60.95,60.95,60.46,60.66,58329.0,52.611,52.611,52.1881,52.3607,58329.0
2020-07-21 15:30:00,60.67,60.71,60.44,60.58,127285.0,52.3694,52.4039,52.1708,52.2917,127285.0
2020-07-22 09:30:00,60.42,60.5,59.96,59.96,98584.0,52.1536,52.2226,51.7565,51.7565,98584.0
2020-07-22 10:00:00,59.96,60.02,59.7,59.91,96538.0,51.7565,51.8083,51.5321,51.7133,96538.0
2020-07-22 10:30:00,59.91,60.15,59.85,60.06,88526.0,51.7133,51.9205,51.6615,51.8428,88526.0
2020-07-22 11:00:00,60.04,60.2,59.98,60.05,53292.0,51.8255,51.9637,51.7738,51.8342,53292.0
2020-07-22 11:30:00,60.05,60.08,59.63,60.05,145192.0,51.8342,51.8601,51.4716,51.8342,145192.0
2020-07-22 12:00:00,60.03,60.31,59.99,60.18,91440.0,51.8169,52.0586,51.7824,51.9464,91440.0
2020-07-22 12:30:00,60.16,60.35,60.16,60.18,38483.0,51.9291,52.0931,51.9291,51.9464,38483.0
2020-07-22 13:00:00,60.16,60.23,60.03,60.11,41064.0,51.9291,51.9896,51.8169,51.886,41064.0
2020-07-22 13:30:00,60.11,60.14,59.93,59.96,34593.0,51.886,51.9119,51.7306,51.7565,34593.0
2020-07-22 14:00:00,59.96,60.0,59.83,59.93,38019.0,51.7565,51.791,51.6443,51.7306,38019.0
2020-07-22 14:30:00,59.95,60.15,59.91,60.13,54118.0,51.7479,51.9205,51.7133,51.9032,54118.0
2020-07-22 15:00:00,60.12,60.21,60.07,60.13,37570.0,51.8946,51.9723,51.8514,51.9032,37570.0
2020-07-22 15:30:00,60.11,60.39,60.1,60.34,140576.0,51.886,52.1277,51.8773,52.0845,140576.0
2020-07-23 09:30:00,60.35,60.76,60.31,60.53,72369.0,52.0931,52.447,52.0586,52.2485,72369.0
2020-07-23 10:00:00,60.56,60.83,60.41,60.8,115840.0,52.2744,52.5075,52.1449,52.4816,115840.0
2020-07-23 10:30:00,60.79,60.8,60.51,60.51,66508.0,52.4729,52.4816,52.2312,52.2312,66508.0
2020-07-23 11:00:00,60.51,60.69,60.46,60.67,33116.0,52.2312,52.3866,52.1881,52.3694,33116.0
2020-07-23 11:30:00,60.62,60.9,60.62,60.88,34554.0,52.3262,52.5679,52.3262,52.5506,34554.0
2020-07-23 12:00:00,60.88,61.29,60.85,61.29,63953.0,52.5506,52.9045,52.5247,52.9045,63953.0
2020-07-23 12:30:00,61.26,61.66,61.22,61.36,92362.0,52.8786,53.2239,52.8441,52.9649,92362.0
2020-07-23 13:00:00,61.36,61.38,61.17,61.23,29607.0,52.9649,52.9822,52.8009,52.8527,29607.0
2020-07-23 13:30:00,61.21,61.21,60.81,60.91,54660.0,52.8355,52.8355,52.4902,52.5765,54660.0
2020-07-23 14:00:00,60.89,61.02,60.65,60.98,89252.0,52.5593,52.6715,52.3521,52.6369,89252.0
2020-07-23 14:30:00,60.97,61.01,60.71,60.99,66728.0,52.6283,52.6628,52.4039,52.6456,66728.0
2020-07-23 15:00:00,61.0,61.15,60.9,61.15,49554.0,52.6542,52.7837,52.5679,52.7837,49554.0
2020-07-23 15:30:00,61.13,61.29,60.84,60.92,277847.0,52.7664,52.9045,52.5161,52.5851,277847.0
2020-07-24 09:30:00,60.85,61.53,60.85,61.03,104392.0,52.5247,53.1117,52.5247,52.6801,104392.0
2020-07-24 10:00:00,61.05,61.33,61.0,61.22,76606.0,52.6974,52.9391,52.6542,52.8441,76606.0
2020-07-24 10:30:00,61.25,61.25,60.77,60.9,56657.0,52.87,52.87,52.4557,52.5679,56657.0
2020-07-24 11:00:00,60.88,61.02,60.62,60.62,61605.0,52.5506,52.6715,52.3262,52.3262,61605.0
2020-07-24 11:30:00,60.64,60.77,60.52,60.6,52977.0,52.3435,52.4557,52.2399,52.3089,52977.0
2020-07-24 12:00:00,60.62,60.7,60.36,60.48,77965.0,52.3262,52.3952,52.1018,52.2053,77965.0
2020-07-24 12:30:00,60.47,60.75,60.47,60.7,34346.0,52.1967,52.4384,52.1967,52.3952,34346.0
2020-07-24 13:00:00,60.7,60.77,60.54,60.74,54496.0,52.3952,52.4557,52.2571,52.4298,54496.0
2020-07-24 13:30:00,60.74,60.75,60.61,60.72,37233.0,52.4298,52.4384,52.3176,52.4125,37233.0
2020-07-24 14:00:00,60.7,60.81,60.65,60.68,42401.0,52.3952,52.4902,52.3521,52.378,42401.0
2020-07-24 14:30:00,60.69,60.81,60.61,60.62,40413.0,52.3866,52.4902,52.3176,52.3262,40413.0
2020-07-24 15:00:00,60.62,60.73,60.48,60.61,42157.0,52.3262,52.4211,52.2053,52.3176,42157.0
2020-07-24 15:30:00,60.6,60.85,60.54,60.82,140410.0,52.3089,52.5247,52.2571,52.4988,140410.0
2020-07-27 09:30:00,60.56,60.75,59.96,60.43,99929.0,52.2744,52.4384,51.7565,52.1622,99929.0
2020-07-27 10:00:00,60.43,60.43,60.03,60.22,58894.0,52.1622,52.1622,51.8169,51.9809,58894.0
2020-07-27 10:30:00,60.2,60.44,60.1,60.29,57222.0,51.9637,52.1708,51.8773,52.0413,57222.0
2020-07-27 11:00:00,60.26,60.58,60.25,60.48,57433.0,52.0154,52.2917,52.0068,52.2053,57433.0
2020-07-27 11:30:00,60.46,60.72,60.42,60.47,37454.0,52.1881,52.4125,52.1536,52.1967,37454.0
2020-07-27 12:00:00,60.48,60.81,60.48,60.81,28270.0,52.2053,52.4902,52.2053,52.4902,28270.0
2020-07-27 12:30:00,60.8,60.86,60.66,60.82,28377.0,52.4816,52.5334,52.3607,52.4988,28377.0
2020-07-27 13:00:00,60.81,60.88,60.65,60.83,28649.0,52.4902,52.5506,52.3521,52.5075,28649.0
2020-07-27 13:30:00,60.83,60.94,60.68,60.74,34414.0,52.5075,52.6024,52.378,52.4298,34414.0
2020-07-27 14:00:00,60.74,60.84,60.65,60.75,27461.0,52.4298,52.5161,52.3521,52.4384,27461.0
2020-07-27 14:30:00,60.73,60.85,60.66,60.84,33816.0,52.4211,52.5247,52.3607,52.5161,33816.0
2020-07-27 15:00:00,60.85,60.99,60.8,60.95,55656.0,52.5247,52.6456,52.4816,52.611,55656.0
2020-07-27 15:30:00,60.95,61.06,60.85,60.97,132141.0,52.611,52.706,52.5247,52.6283,132141.0
2020-07-28 09:30:00,60.55,60.99,60.37,60.93,129619.0,52.2658,52.6456,52.1104,52.5938,129619.0
2020-07-28 10:00:00,60.94,61.32,60.92,60.99,88023.0,52.6024,52.9304,52.5851,52.6456,88023.0
2020-07-28 10:30:00,61.01,61.01,60.51,60.59,49698.0,52.6628,52.6628,52.2312,52.3003,49698.0
2020-07-28 11:00:00,60.58,60.77,60.57,60.69,57632.0,52.2917,52.4557,52.283,52.3866,57632.0
2020-07-28 11:30:00,60.69,60.78,60.45,60.5,55952.0,52.3866,52.4643,52.1795,52.2226,55952.0
2020-07-28 12:00:00,60.48,60.69,60.46,60.65,31552.0,52.2053,52.3866,52.1881,52.3521,31552.0
2020-07-28 12:30:00,60.65,60.92,60.63,60.81,40094.0,52.3521,52.5851,52.3348,52.4902,40094.0
2020-07-28 13:00:00,60.82,60.93,60.75,60.9,35936.0,52.4988,52.5938,52.4384,52.5679,35936.0
2020-07-28 13:30:00,60.91,61.06,60.9,61.02,34765.0,52.5765,52.706,52.5679,52.6715,34765.0
2020-07-28 14:00:00,61.01,61.21,61.01,61.19,39935.0,52.6628,52.8355,52.6628,52.8182,39935.0
2020-07-28 14:30:00,61.19,61.3,61.13,61.21,69032.0,52.8182,52.9132,52.7664,52.8355,69032.0
2020-07-28 15:00:00,61.2,61.2,60.98,60.99,52911.0,52.8268,52.8268,52.6369,52.6456,52911.0
2020-07-28 15:30:00,60.98,61.12,60.67,60.74,166141.0,52.6369,52.7578,52.3694,52.4298,166141.0
2020-07-29 09:30:00,61.12,61.28,60.54,60.58,79334.0,52.7578,52.8959,52.2571,52.2917,79334.0
2020-07-29 10:00:00,60.57,60.73,60.4,60.5,58103.0,52.283,52.4211,52.1363,52.2226,58103.0
2020-07-29 10:30:00,60.5,60.72,60.34,60.55,46682.0,52.2226,52.4125,52.0845,52.2658,46682.0
2020-07-29 11:00:00,60.55,60.68,60.45,60.68,30446.0,52.2658,52.378,52.1795,52.378,30446.0
2020-07-29 11:30:00,60.66,60.93,60.66,60.93,65765.0,52.3607,52.5938,52.3607,52.5938,65765.0
2020-07-29 12:00:00,60.93,61.52,60.89,61.52,77297.0,52.5938,53.1031,52.5593,53.1031,77297.0
2020-07-29 12:30:00,61.52,61.67,61.42,61.63,73792.0,53.1031,53.2325,53.0167,53.198,73792.0
2020-07-29 13:00:00,61.65,61.71,61.57,61.63,37610.0,53.2153,53.2671,53.1462,53.198,37610.0
2020-07-29 13:30:00,61.63,61.65,61.49,61.51,40567.0,53.198,53.2153,53.0772,53.0944,40567.0
2020-07-29 14:00:00,61.53,61.68,61.49,61.62,86977.0,53.1117,53.2412,53.0772,53.1894,86977.0
2020-07-29 14:30:00,61.64,61.72,61.47,61.51,81614.0,53.2066,53.2757,53.0599,53.0944,81614.0
2020-07-29 15:00:00,61.51,61.81,61.45,61.81,91434.0,53.0944,53.3534,53.0426,53.3534,91434.0
2020-07-29 15:30:00,61.8,62.0,61.78,62.0,319404.0,53.3447,53.5174,53.3275,53.5174,319404.0
2020-07-30 09:30:00,61.33,61.36,60.48,60.7,90652.0,52.9391,52.9649,52.2053,52.3952,90652.0
2020-07-30 10:00:00,60.61,61.12,60.5,60.93,130923.0,52.3176,52.7578,52.2226,52.5938,130923.0
2020-07-30 10:30:00,60.97,60.97,60.3,60.56,119559.0,52.6283,52.6283,52.05,52.2744,119559.0
2020-07-30 11:00:00,60.56,60.96,60.45,60.89,53453.0,52.2744,52.6197,52.1795,52.5593,53453.0
2020-07-30 11:30:00,60.89,61.31,60.83,61.19,54206.0,52.5593,52.9218,52.5075,52.8182,54206.0
2020-07-30 12:00:00,61.25,61.35,61.0,61.3,39796.0,52.87,52.9563,52.6542,52.9132,39796.0
2020-07-30 12:30:00,61.36,61.56,61.31,61.38,60372.0,52.9649,53.1376,52.9218,52.9822,60372.0
2020-07-30 13:00:00,61.37,61.64,61.37,61.47,41611.0,52.9736,53.2066,52.9736,53.0599,41611.0
2020-07-30 13:30:00,61.46,61.56,61.42,61.44,41712.0,53.0513,53.1376,53.0167,53.034,41712.0
2020-07-30 14:00:00,61.44,61.53,61.35,61.45,57293.0,53.034,53.1117,52.9563,53.0426,57293.0
2020-07-30 14:30:00,61.46,61.49,61.32,61.36,61887.0,53.0513,53.0772,52.9304,52.9649,61887.0
2020-07-30 15:00:00,61.36,61.43,61.07,61.35,58554.0,52.9649,53.0254,52.7146,52.9563,58554.0
2020-07-30 15:30:00,61.37,61.58,61.25,61.58,234416.0,52.9736,53.1548,52.87,53.1548,234416.0
2020-07-31 09:30:00,61.39,61.6,61.11,61.36,113697.0,52.9908,53.1721,52.7492,52.9649,113697.0
2020-07-31 10:00:00,61.36,61.79,61.12,61.37,90121.0,52.9649,53.3361,52.7578,52.9736,90121.0
2020-07-31 10:30:00,61.35,61.38,61.13,61.3,57876.0,52.9563,52.9822,52.7664,52.9132,57876.0
2020-07-31 11:00:00,61.32,61.44,61.15,61.35,83535.0,52.9304,53.034,52.7837,52.9563,83535.0
2020-07-31 11:30:00,61.36,61.38,61.11,61.28,73226.0,52.9649,52.9822,52.7492,52.8959,73226.0
2020-07-31 12:00:00,61.27,61.31,61.06,61.26,81499.0,52.8873,52.9218,52.706,52.8786,81499.0
2020-07-31 12:30:00,61.26,61.26,60.81,60.88,64951.0,52.8786,52.8786,52.4902,52.5506,64951.0
2020-07-31 13:00:00,60.88,60.96,60.61,60.73,104904.0,52.5506,52.6197,52.3176,52.4211,104904.0
2020-07-31 13:30:00,60.76,60.85,60.63,60.8,129816.0,52.447,52.5247,52.3348,52.4816,129816.0
2020-07-31 14:00:00,60.8,60.9,60.66,60.8,65766.0,52.4816,52.5679,52.3607,52.4816,65766.0
2020-07-31 14:30:00,60.81,60.99,60.72,60.97,74064.0,52.4902,52.6456,52.4125,52.6283,74064.0
2020-07-31 15:00:00,60.98,61.08,60.89,61.0,65730.0,52.6369,52.7233,52.5593,52.6542,65730.0
2020-07-31 15:30:00,61.0,61.47,60.99,61.45,286475.0,52.6542,53.0599,52.6456,53.0426,286475.0
2020-08-03 09:30:00,62.9,63.47,61.93,63.47,865434.0,54.2943,54.7863,53.457,54.7863,865434.0
2020-08-03 10:00:00,63.42,63.47,62.5,63.08,439709.0,54.7431,54.7863,53.949,54.4496,439709.0
2020-08-03 10:30:00,63.06,63.39,63.0,63.13,287741.0,54.4324,54.7172,54.3806,54.4928,287741.0
2020-08-03 11:00:00,63.14,63.24,62.35,62.46,218457.0,54.5014,54.5877,53.8195,53.9145,218457.0
2020-08-03 11:30:00,62.44,62.61,62.04,62.09,177154.0,53.8972,54.0439,53.5519,53.5951,177154.0
2020-08-03 12:00:00,62.09,62.14,61.65,62.06,225529.0,53.5951,53.6382,53.2153,53.5692,225529.0
2020-08-03 12:30:00,62.05,62.34,61.68,62.1,275150.0,53.5605,53.8109,53.2412,53.6037,275150.0
2020-08-03 13:00:00,62.09,62.09,61.34,62.02,191030.0,53.5951,53.5951,52.9477,53.5346,191030.0
2020-08-03 13:30:00,62.04,62.22,61.45,61.46,147508.0,53.5519,53.7073,53.0426,53.0513,147508.0
2020-08-03 14:00:00,61.46,62.17,61.45,62.0,204347.0,53.0513,53.6641,53.0426,53.5174,204347.0
2020-08-03 14:30:00,61.99,62.7,61.97,62.27,283551.0,53.5088,54.1216,53.4915,53.7504,283551.0
2020-08-03 15:00:00,62.27,62.68,62.21,62.52,235813.0,53.7504,54.1044,53.6987,53.9662,235813.0
2020-08-03 15:30:00,62.52,62.62,62.23,62.42,540702.0,53.9662,54.0526,53.7159,53.8799,540702.0
2020-08-04 09:30:00,63.1,63.92,62.52,63.92,495600.0,54.4669,55.1747,53.9662,55.1747,495600.0
2020-08-04 10:00:00,63.92,64.1,63.55,63.62,385845.0,55.1747,55.3301,54.8553,54.9157,385845.0
2020-08-04 10:30:00,63.62,63.94,63.39,63.84,287101.0,54.9157,55.192,54.7172,55.1056,287101.0
2020-08-04 11:00:00,63.84,64.45,63.58,64.34,237991.0,55.1056,55.6322,54.8812,55.5372,237991.0
2020-08-04 11:30:00,64.32,64.63,64.08,64.11,266293.0,55.52,55.7876,55.3128,55.3387,266293.0
2020-08-04 12:00:00,64.12,64.62,64.03,64.47,256958.0,55.3473,55.7789,55.2696,55.6494,256958.0
2020-08-04 12:30:00,64.47,64.85,64.09,64.1,295668.0,55.6494,55.9775,55.3214,55.3301,295668.0
2020-08-04 13:00:00,64.1,64.64,63.89,64.43,200661.0,55.3301,55.7962,55.1488,55.6149,200661.0
2020-08-04 13:30:00,64.42,64.46,64.16,64.35,161986.0,55.6063,55.6408,55.3819,55.5459,161986.0
2020-08-04 14:00:00,64.36,64.76,64.22,64.47,213785.0,55.5545,55.8998,55.4337,55.6494,213785.0
2020-08-04 14:30:00,64.47,64.82,64.33,64.81,214132.0,55.6494,55.9516,55.5286,55.9429,214132.0
2020-08-04 15:00:00,64.81,64.96,64.52,64.66,333438.0,55.9429,56.0724,55.6926,55.8135,333438.0
2020-08-04 15:30:00,64.64,65.13,64.51,65.13,820165.0,55.7962,56.2192,55.684,56.2192,820165.0
2020-08-05 09:30:00,64.45,64.78,63.68,64.37,378367.0,55.6322,55.917,54.9675,55.5631,378367.0
2020-08-05 10:00:00,64.4,64.61,64.32,64.34,235595.0,55.589,55.7703,55.52,55.5372,235595.0
2020-08-05 10:30:00,64.36,64.57,64.22,64.5,183877.0,55.5545,55.7358,55.4337,55.6753,183877.0
2020-08-05 11:00:00,64.51,64.84,64.42,64.43,134895.0,55.684,55.9688,55.6063,55.6149,134895.0
2020-08-05 11:30:00,64.45,64.45,63.68,63.77,156895.0,55.6322,55.6322,54.9675,55.0452,156895.0
2020-08-05 12:00:00,63.77,64.0,63.72,63.8,199004.0,55.0452,55.2438,55.0021,55.0711,199004.0
2020-08-05 12:30:00,63.8,64.11,63.67,63.85,284525.0,55.0711,55.3387,54.9589,55.1143,284525.0
2020-08-05 13:00:00,63.85,63.85,63.59,63.76,157621.0,55.1143,55.1143,54.8898,55.0366,157621.0
2020-08-05 13:30:00,63.76,63.78,63.51,63.76,127946.0,55.0366,55.0539,54.8208,55.0366,127946.0
2020-08-05 14:00:00,63.77,63.8,63.37,63.37,226252.0,55.0452,55.0711,54.6999,54.6999,226252.0
2020-08-05 14:30:00,63.37,63.49,62.97,62.99,263182.0,54.6999,54.8035,54.3547,54.3719,263182.0
2020-08-05 15:00:00,62.99,63.1,62.7,62.99,226897.0,54.3719,54.4669,54.1216,54.3719,226897.0
2020-08-05 15:30:00,63.0,63.16,62.83,62.93,577146.0,54.3806,54.5187,54.2338,54.3201,577146.0
2020-08-06 09:30:00,62.55,62.69,62.11,62.45,174858.0,53.9921,54.113,53.6123,53.9058,174858.0
2020-08-06 10:00:00,62.46,63.09,62.45,63.02,164074.0,53.9145,54.4583,53.9058,54.3978,164074.0
2020-08-06 10:30:00,63.01,63.21,62.83,62.91,88437.0,54.3892,54.5618,54.2338,54.3029,88437.0
2020-08-06 11:00:00,62.92,62.98,62.52,62.64,117289.0,54.3115,54.3633,53.9662,54.0698,117289.0
2020-08-06 11:30:00,62.63,62.86,62.62,62.65,113336.0,54.0612,54.2597,54.0526,54.0785,113336.0
2020-08-06 12:00:00,62.65,62.77,62.61,62.67,69486.0,54.0785,54.182,54.0439,54.0957,69486.0
2020-08-06 12:30:00,62.66,62.8,62.64,62.74,47698.0,54.0871,54.2079,54.0698,54.1561,47698.0
2020-08-06 13:00:00,62.74,62.75,62.2,62.24,136110.0,54.1561,54.1648,53.69,53.7246,136110.0
2020-08-06 13:30:00,62.23,62.4,62.19,62.3,176100.0,53.7159,53.8627,53.6814,53.7763,176100.0
2020-08-06 14:00:00,62.32,62.5,62.27,62.29,153916.0,53.7936,53.949,53.7504,53.7677,153916.0
2020-08-06 14:30:00,62.29,62.48,62.28,62.34,169635.0,53.7677,53.9317,53.7591,53.8109,169635.0
2020-08-06 15:00:00,62.35,62.71,62.32,62.54,168553.0,53.8195,54.1302,53.7936,53.9835,168553.0
2020-08-06 15:30:00,62.53,62.56,62.3,62.44,609332.0,53.9749,54.0008,53.7763,53.8972,609332.0
2020-08-07 09:30:00,62.2,62.55,62.08,62.39,148373.0,53.69,53.9921,53.5864,53.854,148373.0
2020-08-07 10:00:00,62.4,62.63,62.34,62.48,76048.0,53.8627,54.0612,53.8109,53.9317,76048.0
2020-08-07 10:30:00,62.51,62.7,62.35,62.4,76597.0,53.9576,54.1216,53.8195,53.8627,76597.0
2020-08-07 11:00:00,62.39,62.64,62.36,62.44,63425.0,53.854,54.0698,53.8281,53.8972,63425.0
2020-08-07 11:30:00,62.43,62.71,62.38,62.63,84607.0,53.8886,54.1302,53.8454,54.0612,84607.0
2020-08-07 12:00:00,62.64,62.86,62.61,62.86,142784.0,54.0698,54.2597,54.0439,54.2597,142784.0
2020-08-07 12:30:00,62.85,63.13,62.76,63.13,133286.0,54.2511,54.4928,54.1734,54.4928,133286.0
2020-08-07 13:00:00,63.16,63.21,63.03,63.09,81021.0,54.5187,54.5618,54.4065,54.4583,81021.0
2020-08-07 13:30:00,63.09,63.4,63.05,63.12,159651.0,54.4583,54.7258,54.4237,54.4842,159651.0
2020-08-07 14:00:00,63.13,63.15,62.67,62.9,162626.0,54.4928,54.51,54.0957,54.2943,162626.0
2020-08-07 14:30:00,62.89,62.98,62.82,62.86,64559.0,54.2856,54.3633,54.2252,54.2597,64559.0
2020-08-07 15:00:00,62.86,62.9,62.69,62.82,98098.0,54.2597,54.2943,54.113,54.2252,98098.0
2020-08-07 15:30:00,62.82,62.9,62.74,62.8,371154.0,54.2252,54.2943,54.1561,54.2079,371154.0
2020-08-10 09:30:00,63.34,64.17,63.12,64.03,146047.0,54.6741,55.3905,54.4842,55.2696,146047.0
2020-08-10 10:00:00,64.08,64.63,63.72,64.56,134309.0,55.3128,55.7876,55.0021,55.7271,134309.0
2020-08-10 10:30:00,64.59,64.7,64.34,64.34,99291.0,55.753,55.848,55.5372,55.5372,99291.0
2020-08-10 11:00:00,64.37,64.55,64.04,64.06,69793.0,55.5631,55.7185,55.2783,55.2955,69793.0
2020-08-10 11:30:00,64.06,64.52,63.93,64.31,285998.0,55.2955,55.6926,55.1833,55.5113,285998.0
2020-08-10 12:00:00,64.31,64.4,64.26,64.39,39407.0,55.5113,55.589,55.4682,55.5804,39407.0
2020-08-10 12:30:00,64.38,64.46,64.26,64.46,56092.0,55.5718,55.6408,55.4682,55.6408,56092.0
2020-08-10 13:00:00,64.48,64.5,64.25,64.37,51071.0,55.6581,55.6753,55.4595,55.5631,51071.0
2020-08-10 13:30:00,64.36,64.59,64.34,64.59,71758.0,55.5545,55.753,55.5372,55.753,71758.0
2020-08-10 14:00:00,64.58,64.66,64.47,64.47,72178.0,55.7444,55.8135,55.6494,55.6494,72178.0
2020-08-10 14:30:00,64.45,64.63,64.38,64.56,82049.0,55.6322,55.7876,55.5718,55.7271,82049.0
2020-08-10 15:00:00,64.58,64.99,64.56,64.99,162812.0,55.7444,56.0983,55.7271,56.0983,162812.0
2020-08-10 15:30:00,64.98,65.03,64.45,64.56,526469.0,56.0897,56.1328,55.6322,55.7271,526469.0
2020-08-11 09:30:00,65.33,66.11,65.26,65.6,212044.0,56.3918,57.0651,56.3314,56.6248,212044.0
2020-08-11 10:00:00,65.59,65.92,65.38,65.87,152659.0,56.6162,56.9011,56.4349,56.8579,152659.0
2020-08-11 10:30:00,65.87,65.91,65.4,65.62,60562.0,56.8579,56.8924,56.4522,56.6421,60562.0
2020-08-11 11:00:00,65.65,65.65,65.24,65.58,136041.0,56.668,56.668,56.3141,56.6076,136041.0
2020-08-11 11:30:00,65.58,65.72,65.52,65.66,73648.0,56.6076,56.7284,56.5558,56.6766,73648.0
2020-08-11 12:00:00,65.66,65.79,65.5,65.63,129025.0,56.6766,56.7889,56.5385,56.6507,129025.0
2020-08-11 12:30:00,65.62,65.7,65.55,65.63,70131.0,56.6421,56.7112,56.5817,56.6507,70131.0
2020-08-11 13:00:00,65.61,66.01,65.58,65.89,88977.0,56.6335,56.9788,56.6076,56.8752,88977.0
2020-08-11 13:30:00,65.88,66.1,65.85,65.91,67320.0,56.8665,57.0564,56.8406,56.8924,67320.0
2020-08-11 14:00:00,65.92,65.98,65.7,65.72,57265.0,56.9011,56.9529,56.7112,56.7284,57265.0
2020-08-11 14:30:00,65.73,65.75,65.42,65.56,90167.0,56.7371,56.7543,56.4695,56.5903,90167.0
2020-08-11 15:00:00,65.56,65.64,65.21,65.51,192781.0,56.5903,56.6594,56.2882,56.5472,192781.0
2020-08-11 15:30:00,65.52,65.54,65.01,65.22,362144.0,56.5558,56.5731,56.1156,56.2968,362144.0
2020-08-12 09:30:00,66.38,66.52,65.29,65.66,153789.0,57.2981,57.419,56.3573,56.6766,153789.0
2020-08-12 10:00:00,65.67,66.0,65.5,66.0,97250.0,56.6853,56.9701,56.5385,56.9701,97250.0
2020-08-12 10:30:00,66.03,66.07,65.67,65.74,50110.0,56.996,57.0305,56.6853,56.7457,50110.0
2020-08-12 11:00:00,65.74,65.8,65.5,65.69,68850.0,56.7457,56.7975,56.5385,56.7025,68850.0
2020-08-12 11:30:00,65.69,65.78,65.5,65.7,54806.0,56.7025,56.7802,56.5385,56.7112,54806.0
2020-08-12 12:00:00,65.7,65.92,65.67,65.88,43659.0,56.7112,56.9011,56.6853,56.8665,43659.0
2020-08-12 12:30:00,65.87,65.89,65.72,65.74,39003.0,56.8579,56.8752,56.7284,56.7457,39003.0
2020-08-12 13:00:00,65.75,65.88,65.68,65.85,52840.0,56.7543,56.8665,56.6939,56.8406,52840.0
2020-08-12 13:30:00,65.84,65.91,65.77,65.91,28437.0,56.832,56.8924,56.7716,56.8924,28437.0
2020-08-12 14:00:00,65.9,65.9,65.79,65.81,30328.0,56.8838,56.8838,56.7889,56.8061,30328.0
2020-08-12 14:30:00,65.83,65.93,65.78,65.87,62951.0,56.8234,56.9097,56.7802,56.8579,62951.0
2020-08-12 15:00:00,65.88,65.93,65.78,65.86,59513.0,56.8665,56.9097,56.7802,56.8493,59513.0
2020-08-12 15:30:00,65.85,65.85,65.67,65.71,174888.0,56.8406,56.8406,56.6853,56.7198,174888.0
2020-08-13 09:30:00,65.26,65.47,65.07,65.33,119720.0,56.3314,56.5126,56.1674,56.3918,119720.0
2020-08-13 10:00:00,65.33,65.52,65.17,65.31,84224.0,56.3918,56.5558,56.2537,56.3745,84224.0
2020-08-13 10:30:00,65.28,65.36,65.16,65.23,65677.0,56.3486,56.4177,56.245,56.3055,65677.0
2020-08-13 11:00:00,65.23,65.29,65.16,65.27,67710.0,56.3055,56.3573,56.245,56.34,67710.0
2020-08-13 11:30:00,65.3,65.35,64.95,64.98,104971.0,56.3659,56.4091,56.0638,56.0897,104971.0
2020-08-13 12:00:00,64.98,65.3,64.97,65.28,42826.0,56.0897,56.3659,56.081,56.3486,42826.0
2020-08-13 12:30:00,65.29,65.31,65.24,65.29,55250.0,56.3573,56.3745,56.3141,56.3573,55250.0
2020-08-13 13:00:00,65.28,65.58,65.26,65.5,62105.0,56.3486,56.6076,56.3314,56.5385,62105.0
2020-08-13 13:30:00,65.5,65.52,65.29,65.38,56245.0,56.5385,56.5558,56.3573,56.4349,56245.0
2020-08-13 14:00:00,65.38,65.38,65.19,65.3,53144.0,56.4349,56.4349,56.2709,56.3659,53144.0
2020-08-13 14:30:00,65.3,65.35,64.96,65.02,97095.0,56.3659,56.4091,56.0724,56.1242,97095.0
2020-08-13 15:00:00,65.02,65.08,64.79,64.88,120142.0,56.1242,56.176,55.9257,56.0034,120142.0
2020-08-13 15:30:00,64.89,65.02,64.59,64.6,281562.0,56.012,56.1242,55.753,55.7617,281562.0
2020-08-14 09:30:00,64.3,64.52,63.91,64.42,97624.0,55.5027,55.6926,55.1661,55.6063,97624.0
2020-08-14 10:00:00,64.46,64.87,64.26,64.82,58910.0,55.6408,55.9947,55.4682,55.9516,58910.0
2020-08-14 10:30:00,64.82,64.97,64.67,64.73,34681.0,55.9516,56.081,55.8221,55.8739,34681.0
2020-08-14 11:00:00,64.74,64.91,64.52,64.53,56419.0,55.8825,56.0293,55.6926,55.7012,56419.0
2020-08-14 11:30:00,64.53,64.55,64.39,64.51,57303.0,55.7012,55.7185,55.5804,55.684,57303.0
2020-08-14 12:00:00,64.51,64.53,64.25,64.36,57395.0,55.684,55.7012,55.4595,55.5545,57395.0
2020-08-14 12:30:00,64.35,64.4,64.26,64.34,49660.0,55.5459,55.589,55.4682,55.5372,49660.0
2020-08-14 13:00:00,64.34,64.36,64.01,64.14,77774.0,55.5372,55.5545,55.2524,55.3646,77774.0
2020-08-14 13:30:00,64.14,64.39,64.14,64.3,72503.0,55.3646,55.5804,55.3646,55.5027,72503.0
2020-08-14 14:00:00,64.29,64.39,64.23,64.3,55618.0,55.4941,55.5804,55.4423,55.5027,55618.0
2020-08-14 14:30:00,64.31,64.32,64.09,64.1,94030.0,55.5113,55.52,55.3214,55.3301,94030.0
2020-08-14 15:00:00,64.09,64.19,64.06,64.11,60807.0,55.3214,55.4078,55.2955,55.3387,60807.0
2020-08-14 15:30:00,64.1,64.18,63.93,63.94,450772.0,55.3301,55.3991,55.1833,55.192,450772.0
2020-08-17 09:30:00,63.82,63.82,63.08,63.52,153818.0,55.0884,55.0884,54.4496,54.8294,153818.0
2020-08-17 10:00:00,63.55,64.0,63.31,63.92,47224.0,54.8553,55.2438,54.6482,55.1747,47224.0
2020-08-17 10:30:00,63.92,64.06,63.75,63.83,96133.0,55.1747,55.2955,55.028,55.097,96133.0
2020-08-17 11:00:00,63.84,63.94,63.7,63.88,98811.0,55.1056,55.192,54.9848,55.1402,98811.0
2020-08-17 11:30:00,63.89,64.02,63.78,63.82,59275.0,55.1488,55.261,55.0539,55.0884,59275.0
2020-08-17 12:00:00,63.83,63.83,63.62,63.69,29477.0,55.097,55.097,54.9157,54.9762,29477.0
2020-08-17 12:30:00,63.72,63.83,63.69,63.79,34957.0,55.0021,55.097,54.9762,55.0625,34957.0
2020-08-17 13:00:00,63.79,63.87,63.75,63.77,35716.0,55.0625,55.1315,55.028,55.0452,35716.0
2020-08-17 13:30:00,63.78,63.83,63.73,63.8,33354.0,55.0539,55.097,55.0107,55.0711,33354.0
2020-08-17 14:00:00,63.81,64.05,63.69,63.88,65901.0,55.0797,55.2869,54.9762,55.1402,65901.0
2020-08-17 14:30:00,63.87,63.98,63.79,63.87,47969.0,55.1315,55.2265,55.0625,55.1315,47969.0
2020-08-17 15:00:00,63.86,63.9,63.73,63.87,72092.0,55.1229,55.1574,55.0107,55.1315,72092.0
2020-08-17 15:30:00,63.87,63.87,63.66,63.7,209724.0,55.1315,55.1315,54.9503,54.9848,209724.0
2020-08-18 09:30:00,63.69,63.69,63.25,63.33,73354.0,54.9762,54.9762,54.5964,54.6654,73354.0
2020-08-18 10:00:00,63.3,63.42,62.78,62.83,80870.0,54.6395,54.7431,54.1907,54.2338,80870.0
2020-08-18 10:30:00,62.82,63.0,62.81,62.99,72687.0,54.2252,54.3806,54.2166,54.3719,72687.0
2020-08-18 11:00:00,62.98,63.25,62.98,63.23,41662.0,54.3633,54.5964,54.3633,54.5791,41662.0
2020-08-18 11:30:00,63.25,63.28,63.15,63.22,40222.0,54.5964,54.6223,54.51,54.5705,40222.0
2020-08-18 12:00:00,63.23,63.42,63.19,63.36,104217.0,54.5791,54.7431,54.5446,54.6913,104217.0
2020-08-18 12:30:00,63.36,63.72,63.31,63.69,38150.0,54.6913,55.0021,54.6482,54.9762,38150.0
2020-08-18 13:00:00,63.7,63.82,63.68,63.68,60230.0,54.9848,55.0884,54.9675,54.9675,60230.0
2020-08-18 13:30:00,63.68,64.09,63.68,63.99,44360.0,54.9675,55.3214,54.9675,55.2351,44360.0
2020-08-18 14:00:00,63.99,64.01,63.9,64.0,31587.0,55.2351,55.2524,55.1574,55.2438,31587.0
2020-08-18 14:30:00,64.0,64.0,63.71,63.72,35628.0,55.2438,55.2438,54.9934,55.0021,35628.0
2020-08-18 15:00:00,63.73,63.79,63.66,63.7,61672.0,55.0107,55.0625,54.9503,54.9848,61672.0
2020-08-18 15:30:00,63.7,63.76,63.55,63.67,158422.0,54.9848,55.0366,54.8553,54.9589,158422.0
2020-08-19 09:30:00,63.56,63.96,63.5,63.69,70383.0,54.864,55.2092,54.8122,54.9762,70383.0
2020-08-19 10:00:00,63.68,63.68,63.25,63.26,50247.0,54.9675,54.9675,54.5964,54.605,50247.0
2020-08-19 10:30:00,63.27,63.56,63.26,63.33,41414.0,54.6136,54.864,54.605,54.6654,41414.0
2020-08-19 11:00:00,63.33,63.52,63.22,63.5,32751.0,54.6654,54.8294,54.5705,54.8122,32751.0
2020-08-19 11:30:00,63.52,63.69,63.46,63.55,28244.0,54.8294,54.9762,54.7776,54.8553,28244.0
2020-08-19 12:00:00,63.57,63.7,63.43,63.66,32044.0,54.8726,54.9848,54.7517,54.9503,32044.0
2020-08-19 12:30:00,63.66,63.71,63.47,63.61,46632.0,54.9503,54.9934,54.7863,54.9071,46632.0
2020-08-19 13:00:00,63.64,63.68,63.54,63.57,30518.0,54.933,54.9675,54.8467,54.8726,30518.0
2020-08-19 13:30:00,63.57,63.61,63.4,63.44,23445.0,54.8726,54.9071,54.7258,54.7604,23445.0
2020-08-19 14:00:00,63.43,63.47,63.25,63.31,56781.0,54.7517,54.7863,54.5964,54.6482,56781.0
2020-08-19 14:30:00,63.29,63.53,63.29,63.49,33999.0,54.6309,54.8381,54.6309,54.8035,33999.0
2020-08-19 15:00:00,63.5,63.57,63.29,63.35,47581.0,54.8122,54.8726,54.6309,54.6827,47581.0
2020-08-19 15:30:00,63.37,63.51,63.28,63.49,125738.0,54.6999,54.8208,54.6223,54.8035,125738.0
2020-08-20 09:30:00,63.14,63.55,62.78,63.0,98423.0,54.5014,54.8553,54.1907,54.3806,98423.0
2020-08-20 10:00:00,63.0,63.43,63.0,63.4,95411.0,54.3806,54.7517,54.3806,54.7258,95411.0
2020-08-20 10:30:00,63.43,63.5,63.11,63.15,50989.0,54.7517,54.8122,54.4755,54.51,50989.0
2020-08-20 11:00:00,63.16,63.42,63.15,63.38,39390.0,54.5187,54.7431,54.51,54.7086,39390.0
2020-08-20 11:30:00,63.35,63.49,63.26,63.31,47015.0,54.6827,54.8035,54.605,54.6482,47015.0
2020-08-20 12:00:00,63.3,63.38,63.12,63.19,36585.0,54.6395,54.7086,54.4842,54.5446,36585.0
2020-08-20 12:30:00,63.17,63.19,63.06,63.11,54417.0,54.5273,54.5446,54.4324,54.4755,54417.0
2020-08-20 13:00:00,63.13,63.14,62.88,62.95,33927.0,54.4928,54.5014,54.277,54.3374,33927.0
2020-08-20 13:30:00,62.96,63.1,62.9,63.05,163984.0,54.346,54.4669,54.2943,54.4237,163984.0
2020-08-20 14:00:00,63.06,63.21,62.98,63.06,51210.0,54.4324,54.5618,54.3633,54.4324,51210.0
2020-08-20 14:30:00,63.01,63.15,63.01,63.09,53868.0,54.3892,54.51,54.3892,54.4583,53868.0
2020-08-20 15:00:00,63.08,63.11,62.76,62.78,95780.0,54.4496,54.4755,54.1734,54.1907,95780.0
2020-08-20 15:30:00,62.77,62.99,62.72,62.92,225434.0,54.182,54.3719,54.1389,54.3115,225434.0
2020-08-21 09:30:00,62.9,63.3,62.86,62.95,153407.0,54.2943,54.6395,54.2597,54.3374,153407.0
2020-08-21 10:00:00,62.95,63.04,62.73,62.82,30258.0,54.3374,54.4151,54.1475,54.2252,30258.0
2020-08-21 10:30:00,62.79,62.87,62.61,62.7,45205.0,54.1993,54.2684,54.0439,54.1216,45205.0
2020-08-21 11:00:00,62.71,63.02,62.71,62.87,28719.0,54.1302,54.3978,54.1302,54.2684,28719.0
2020-08-21 11:30:00,62.86,63.05,62.86,62.94,159439.0,54.2597,54.4237,54.2597,54.3288,159439.0
2020-08-21 12:00:00,62.94,63.04,62.85,62.99,37476.0,54.3288,54.4151,54.2511,54.3719,37476.0
2020-08-21 12:30:00,62.99,63.08,62.88,62.95,71139.0,54.3719,54.4496,54.277,54.3374,71139.0
2020-08-21 13:00:00,62.98,63.16,62.96,63.13,40434.0,54.3633,54.5187,54.346,54.4928,40434.0
2020-08-21 13:30:00,63.1,63.23,63.03,63.19,50352.0,54.4669,54.5791,54.4065,54.5446,50352.0
2020-08-21 14:00:00,63.19,63.19,63.08,63.11,45946.0,54.5446,54.5446,54.4496,54.4755,45946.0
2020-08-21 14:30:00,63.11,63.16,63.01,63.07,49667.0,54.4755,54.5187,54.3892,54.441,49667.0
2020-08-21 15:00:00,63.07,63.22,62.99,62.99,66415.0,54.441,54.5705,54.3719,54.3719,66415.0
2020-08-21 15:30:00,62.99,63.15,62.87,62.91,248477.0,54.3719,54.51,54.2684,54.3029,248477.0
2020-08-24 09:30:00,63.05,63.24,62.6,62.86,119179.0,54.4237,54.5877,54.0353,54.2597,119179.0
2020-08-24 10:00:00,62.87,63.29,62.78,63.13,78286.0,54.2684,54.6309,54.1907,54.4928,78286.0
2020-08-24 10:30:00,63.14,63.61,63.14,63.49,139163.0,54.5014,54.9071,54.5014,54.8035,139163.0
2020-08-24 11:00:00,63.49,63.67,63.43,63.63,130850.0,54.8035,54.9589,54.7517,54.9244,130850.0
2020-08-24 11:30:00,63.63,63.92,63.57,63.63,399050.0,54.9244,55.1747,54.8726,54.9244,399050.0
2020-08-24 12:00:00,63.61,63.75,63.36,63.48,123003.0,54.9071,55.028,54.6913,54.7949,123003.0
2020-08-24 12:30:00,63.48,63.62,63.35,63.47,96398.0,54.7949,54.9157,54.6827,54.7863,96398.0
2020-08-24 13:00:00,63.45,63.61,63.35,63.54,118338.0,54.769,54.9071,54.6827,54.8467,118338.0
2020-08-24 13:30:00,63.55,63.71,63.38,63.56,76586.0,54.8553,54.9934,54.7086,54.864,76586.0
2020-08-24 14:00:00,63.58,63.73,63.54,63.55,82206.0,54.8812,55.0107,54.8467,54.8553,82206.0
2020-08-24 14:30:00,63.55,63.67,63.44,63.58,109668.0,54.8553,54.9589,54.7604,54.8812,109668.0
2020-08-24 15:00:00,63.6,63.68,63.47,63.52,116287.0,54.8985,54.9675,54.7863,54.8294,116287.0
2020-08-24 15:30:00,63.51,63.62,63.42,63.53,379663.0,54.8208,54.9157,54.7431,54.8381,379663.0
2020-08-25 09:30:00,64.14,64.14,63.4,63.51,121890.0,55.3646,55.3646,54.7258,54.8208,121890.0
2020-08-25 10:00:00,63.51,63.57,63.03,63.08,82136.0,54.8208,54.8726,54.4065,54.4496,82136.0
2020-08-25 10:30:00,63.05,63.28,62.84,63.23,99081.0,54.4237,54.6223,54.2425,54.5791,99081.0
2020-08-25 11:00:00,63.24,63.42,63.07,63.19,40954.0,54.5877,54.7431,54.441,54.5446,40954.0
2020-08-25 11:30:00,63.22,63.3,63.1,63.17,29136.0,54.5705,54.6395,54.4669,54.5273,29136.0
2020-08-25 12:00:00,63.13,63.33,63.07,63.27,42499.0,54.4928,54.6654,54.441,54.6136,42499.0
2020-08-25 12:30:00,63.26,63.43,63.24,63.4,34347.0,54.605,54.7517,54.5877,54.7258,34347.0
2020-08-25 13:00:00,63.39,63.5,63.26,63.44,41449.0,54.7172,54.8122,54.605,54.7604,41449.0
2020-08-25 13:30:00,63.45,63.45,63.24,63.29,33132.0,54.769,54.769,54.5877,54.6309,33132.0
2020-08-25 14:00:00,63.29,63.3,63.12,63.16,65933.0,54.6309,54.6395,54.4842,54.5187,65933.0
2020-08-25 14:30:00,63.17,63.32,63.11,63.31,55574.0,54.5273,54.6568,54.4755,54.6482,55574.0
2020-08-25 15:00:00,63.31,63.55,63.19,63.54,77456.0,54.6482,54.8553,54.5446,54.8467,77456.0
2020-08-25 15:30:00,63.54,63.56,63.45,63.54,201729.0,54.8467,54.864,54.769,54.8467,201729.0
2020-08-26 09:30:00,63.67,63.83,63.29,63.63,162735.0,54.9589,55.097,54.6309,54.9244,162735.0
2020-08-26 10:00:00,63.63,63.84,63.22,63.22,76896.0,54.9244,55.1056,54.5705,54.5705,76896.0
2020-08-26 10:30:00,63.2,63.26,62.93,62.99,64873.0,54.5532,54.605,54.3201,54.3719,64873.0
2020-08-26 11:00:00,62.99,63.14,62.98,63.14,46388.0,54.3719,54.5014,54.3633,54.5014,46388.0
2020-08-26 11:30:00,63.13,63.17,62.92,63.17,41818.0,54.4928,54.5273,54.3115,54.5273,41818.0
2020-08-26 12:00:00,63.18,63.27,63.11,63.23,34991.0,54.5359,54.6136,54.4755,54.5791,34991.0
2020-08-26 12:30:00,63.22,63.48,63.16,63.42,37717.0,54.5705,54.7949,54.5187,54.7431,37717.0
2020-08-26 13:00:00,63.41,63.55,63.15,63.21,81101.0,54.7345,54.8553,54.51,54.5618,81101.0
2020-08-26 13:30:00,63.19,63.36,63.19,63.33,37179.0,54.5446,54.6913,54.5446,54.6654,37179.0
2020-08-26 14:00:00,63.31,63.58,63.31,63.58,119850.0,54.6482,54.8812,54.6482,54.8812,119850.0
2020-08-26 14:30:00,63.6,63.62,63.42,63.46,83467.0,54.8985,54.9157,54.7431,54.7776,83467.0
2020-08-26 15:00:00,63.45,63.6,63.44,63.55,77862.0,54.769,54.8985,54.7604,54.8553,77862.0
2020-08-26 15:30:00,63.54,63.56,63.27,63.46,246342.0,54.8467,54.864,54.6136,54.7776,246342.0
2020-08-27 09:30:00,63.72,64.7,63.53,64.69,365463.0,55.0021,55.848,54.8381,55.8393,365463.0
2020-08-27 10:00:00,64.7,64.79,64.23,64.47,159272.0,55.848,55.9257,55.4423,55.6494,159272.0
2020-08-27 10:30:00,64.47,64.64,64.32,64.57,147314.0,55.6494,55.7962,55.52,55.7358,147314.0
2020-08-27 11:00:00,64.57,64.58,64.27,64.36,108567.0,55.7358,55.7444,55.4768,55.5545,108567.0
2020-08-27 11:30:00,64.37,64.7,64.36,64.61,56325.0,55.5631,55.848,55.5545,55.7703,56325.0
2020-08-27 12:00:00,64.61,64.62,64.42,64.47,59650.0,55.7703,55.7789,55.6063,55.6494,59650.0
2020-08-27 12:30:00,64.47,64.49,64.34,64.44,55766.0,55.6494,55.6667,55.5372,55.6236,55766.0
2020-08-27 13:00:00,64.42,64.54,64.35,64.44,104654.0,55.6063,55.7099,55.5459,55.6236,104654.0
2020-08-27 13:30:00,64.46,64.52,64.3,64.39,44359.0,55.6408,55.6926,55.5027,55.5804,44359.0
2020-08-27 14:00:00,64.43,64.55,64.37,64.42,48820.0,55.6149,55.7185,55.5631,55.6063,48820.0
2020-08-27 14:30:00,64.44,64.55,64.4,64.5,51341.0,55.6236,55.7185,55.589,55.6753,51341.0
2020-08-27 15:00:00,64.52,64.52,64.21,64.23,89574.0,55.6926,55.6926,55.425,55.4423,89574.0
2020-08-27 15:30:00,64.23,64.23,63.84,63.97,238425.0,55.4423,55.4423,55.1056,55.2179,238425.0
2020-08-28 09:30:00,64.13,64.4,63.47,63.54,96208.0,55.356,55.589,54.7863,54.8467,96208.0
2020-08-28 10:00:00,63.51,63.56,63.16,63.3,57520.0,54.8208,54.864,54.5187,54.6395,57520.0
2020-08-28 10:30:00,63.3,63.54,63.15,63.54,62985.0,54.6395,54.8467,54.51,54.8467,62985.0
2020-08-28 11:00:00,63.55,63.67,63.49,63.54,63434.0,54.8553,54.9589,54.8035,54.8467,63434.0
2020-08-28 11:30:00,63.54,63.62,63.37,63.51,78130.0,54.8467,54.9157,54.6999,54.8208,78130.0
2020-08-28 12:00:00,63.52,63.6,63.43,63.55,115055.0,54.8294,54.8985,54.7517,54.8553,115055.0
2020-08-28 12:30:00,63.55,63.86,63.55,63.75,45161.0,54.8553,55.1229,54.8553,55.028,45161.0
2020-08-28 13:00:00,63.76,63.81,63.66,63.67,41981.0,55.0366,55.0797,54.9503,54.9589,41981.0
2020-08-28 13:30:00,63.66,63.68,63.51,63.56,40494.0,54.9503,54.9675,54.8208,54.864,40494.0
2020-08-28 14:00:00,63.55,63.62,63.5,63.56,69458.0,54.8553,54.9157,54.8122,54.864,69458.0
2020-08-28 14:30:00,63.55,63.74,63.55,63.66,61256.0,54.8553,55.0193,54.8553,54.9503,61256.0
2020-08-28 15:00:00,63.66,63.75,63.62,63.72,93583.0,54.9503,55.028,54.9157,55.0021,93583.0
2020-08-28 15:30:00,63.71,63.92,63.7,63.91,285651.0,54.9934,55.1747,54.9848,55.1661,285651.0
2020-08-31 09:30:00,63.31,63.46,62.86,62.89,116125.0,55.0136,55.144,54.6226,54.6487,116125.0
2020-08-31 10:00:00,62.92,63.18,62.7,62.97,76645.0,54.6747,54.9007,54.4836,54.7182,76645.0
2020-08-31 10:30:00,63.0,63.15,62.84,62.9,70250.0,54.7443,54.8746,54.6052,54.6574,70250.0
2020-08-31 11:00:00,62.9,62.99,62.75,62.79,84000.0,54.6574,54.7356,54.527,54.5618,84000.0
2020-08-31 11:30:00,62.79,63.06,62.78,62.99,65554.0,54.5618,54.7964,54.5531,54.7356,65554.0
2020-08-31 12:00:00,62.98,63.0,62.7,62.71,53652.0,54.7269,54.7443,54.4836,54.4923,53652.0
2020-08-31 12:30:00,62.7,62.84,62.56,62.61,80406.0,54.4836,54.6052,54.3619,54.4054,80406.0
2020-08-31 13:00:00,62.61,62.83,62.54,62.83,67494.0,54.4054,54.5965,54.3445,54.5965,67494.0
2020-08-31 13:30:00,62.83,62.87,62.67,62.75,64258.0,54.5965,54.6313,54.4575,54.527,64258.0
2020-08-31 14:00:00,62.76,62.78,62.6,62.67,73433.0,54.5357,54.5531,54.3967,54.4575,73433.0
2020-08-31 14:30:00,62.67,62.84,62.63,62.8,75546.0,54.4575,54.6052,54.4227,54.5705,75546.0
2020-08-31 15:00:00,62.81,62.82,62.68,62.76,101037.0,54.5792,54.5878,54.4662,54.5357,101037.0
2020-08-31 15:30:00,62.77,63.09,62.7,62.78,325874.0,54.5444,54.8225,54.4836,54.5531,325874.0
2020-09-01 09:30:00,62.87,62.87,61.56,61.83,122386.0,54.6313,54.6313,53.493,53.7276,122386.0
2020-09-01 10:00:00,61.84,61.9,61.51,61.76,87820.0,53.7363,53.7884,53.4495,53.6668,87820.0
2020-09-01 10:30:00,61.75,62.06,61.69,61.97,108393.0,53.6581,53.9274,53.6059,53.8492,108393.0
2020-09-01 11:00:00,61.94,62.41,61.93,62.36,68780.0,53.8232,54.2316,53.8145,54.1881,68780.0
2020-09-01 11:30:00,62.39,62.4,62.08,62.13,93309.0,54.2142,54.2229,53.9448,53.9883,93309.0
2020-09-01 12:00:00,62.14,62.41,62.09,62.26,66129.0,53.997,54.2316,53.9535,54.1012,66129.0
2020-09-01 12:30:00,62.28,62.37,62.09,62.35,53962.0,54.1186,54.1968,53.9535,54.1794,53962.0
2020-09-01 13:00:00,62.37,62.45,62.25,62.36,67860.0,54.1968,54.2663,54.0925,54.1881,67860.0
2020-09-01 13:30:00,62.36,62.63,62.32,62.39,51898.0,54.1881,54.4227,54.1534,54.2142,51898.0
2020-09-01 14:00:00,62.4,62.53,62.23,62.37,56507.0,54.2229,54.3359,54.0752,54.1968,56507.0
2020-09-01 14:30:00,62.38,62.65,62.37,62.65,83586.0,54.2055,54.4401,54.1968,54.4401,83586.0
2020-09-01 15:00:00,62.65,62.65,62.35,62.47,73794.0,54.4401,54.4401,54.1794,54.2837,73794.0
2020-09-01 15:30:00,62.47,62.66,62.4,62.64,229790.0,54.2837,54.4488,54.2229,54.4314,229790.0
2020-09-02 09:30:00,62.16,62.59,61.65,62.57,252130.0,54.0143,54.388,53.5712,54.3706,252130.0
2020-09-02 10:00:00,62.59,62.91,62.21,62.85,273546.0,54.388,54.6661,54.0578,54.6139,273546.0
2020-09-02 10:30:00,62.86,62.96,62.45,62.81,282081.0,54.6226,54.7095,54.2663,54.5792,282081.0
2020-09-02 11:00:00,62.82,63.29,62.76,63.19,171239.0,54.5878,54.9963,54.5357,54.9094,171239.0
2020-09-02 11:30:00,63.16,63.58,63.15,63.28,296125.0,54.8833,55.2483,54.8746,54.9876,296125.0
2020-09-02 12:00:00,63.28,63.49,63.17,63.48,249330.0,54.9876,55.1701,54.892,55.1614,249330.0
2020-09-02 12:30:00,63.49,63.49,63.16,63.27,134596.0,55.1701,55.1701,54.8833,54.9789,134596.0
2020-09-02 13:00:00,63.27,63.34,63.19,63.29,142165.0,54.9789,55.0397,54.9094,54.9963,142165.0
2020-09-02 13:30:00,63.28,63.46,63.22,63.33,267383.0,54.9876,55.144,54.9354,55.031,267383.0
2020-09-02 14:00:00,63.31,63.38,63.23,63.31,219180.0,55.0136,55.0745,54.9441,55.0136,219180.0
2020-09-02 14:30:00,63.32,63.48,63.3,63.42,221659.0,55.0223,55.1614,55.0049,55.1092,221659.0
2020-09-02 15:00:00,63.42,63.52,63.37,63.44,371568.0,55.1092,55.1961,55.0658,55.1266,371568.0
2020-09-02 15:30:00,63.44,63.54,63.29,63.38,780472.0,55.1266,55.2135,54.9963,55.0745,780472.0
2020-09-03 09:30:00,63.56,64.66,63.56,64.45,451379.0,55.2309,56.1867,55.2309,56.0042,451379.0
2020-09-03 10:00:00,64.43,64.51,63.69,63.86,316464.0,55.9869,56.0564,55.3438,55.4916,316464.0
2020-09-03 10:30:00,63.88,63.94,63.46,63.66,122610.0,55.5089,55.5611,55.144,55.3178,122610.0
2020-09-03 11:00:00,63.7,63.78,62.67,62.92,93468.0,55.3525,55.422,54.4575,54.6747,93468.0
2020-09-03 11:30:00,62.92,63.1,62.71,62.78,101160.0,54.6747,54.8312,54.4923,54.5531,101160.0
2020-09-03 12:00:00,62.78,63.02,62.65,62.83,46303.0,54.5531,54.7616,54.4401,54.5965,46303.0
2020-09-03 12:30:00,62.82,62.89,62.2,62.24,83625.0,54.5878,54.6487,54.0491,54.0839,83625.0
2020-09-03 13:00:00,62.2,62.44,62.04,62.29,73468.0,54.0491,54.2576,53.9101,54.1273,73468.0
2020-09-03 13:30:00,62.27,62.27,61.84,61.98,70871.0,54.1099,54.1099,53.7363,53.8579,70871.0
2020-09-03 14:00:00,61.96,62.05,61.8,61.95,96267.0,53.8405,53.9188,53.7015,53.8319,96267.0
2020-09-03 14:30:00,61.93,62.3,61.76,61.84,85945.0,53.8145,54.136,53.6668,53.7363,85945.0
2020-09-03 15:00:00,61.8,61.96,61.49,61.49,165203.0,53.7015,53.8405,53.4321,53.4321,165203.0
2020-09-03 15:30:00,61.49,61.71,61.2,61.61,568775.0,53.4321,53.6233,53.1801,53.5364,568775.0
2020-09-04 09:30:00,61.88,62.68,61.88,62.45,217987.0,53.771,54.4662,53.771,54.2663,217987.0
2020-09-04 10:00:00,62.45,62.6,61.9,61.93,128173.0,54.2663,54.3967,53.7884,53.8145,128173.0
2020-09-04 10:30:00,61.93,62.29,61.55,62.18,116088.0,53.8145,54.1273,53.4843,54.0317,116088.0
2020-09-04 11:00:00,62.21,62.3,61.67,61.79,120022.0,54.0578,54.136,53.5885,53.6928,120022.0
2020-09-04 11:30:00,61.85,62.0,61.55,61.58,109042.0,53.745,53.8753,53.4843,53.5103,109042.0
2020-09-04 12:00:00,61.57,62.28,61.51,62.25,200757.0,53.5017,54.1186,53.4495,54.0925,200757.0
2020-09-04 12:30:00,62.24,62.43,62.03,62.34,125406.0,54.0839,54.249,53.9014,54.1708,125406.0
2020-09-04 13:00:00,62.33,62.42,62.16,62.32,112426.0,54.1621,54.2403,54.0143,54.1534,112426.0
2020-09-04 13:30:00,62.3,62.42,61.4,62.41,351571.0,54.136,54.2403,53.3539,54.2316,351571.0
2020-09-04 14:00:00,62.4,62.51,62.17,62.36,132907.0,54.2229,54.3185,54.023,54.1881,132907.0
2020-09-04 14:30:00,62.35,62.64,62.22,62.41,165081.0,54.1794,54.4314,54.0665,54.2316,165081.0
2020-09-04 15:00:00,62.41,62.63,62.32,62.53,170990.0,54.2316,54.4227,54.1534,54.3359,170990.0
2020-09-04 15:30:00,62.53,62.58,62.28,62.4,393135.0,54.3359,54.3793,54.1186,54.2229,393135.0
2020-09-08 09:30:00,62.36,62.45,61.4,62.06,184483.0,54.1881,54.2663,53.3539,53.9274,184483.0
2020-09-08 10:00:00,62.03,62.12,61.58,62.04,161499.0,53.9014,53.9796,53.5103,53.9101,161499.0
2020-09-08 10:30:00,62.04,62.28,61.61,61.63,99825.0,53.9101,54.1186,53.5364,53.5538,99825.0
2020-09-08 11:00:00,61.58,61.86,61.55,61.71,137601.0,53.5103,53.7537,53.4843,53.6233,137601.0
2020-09-08 11:30:00,61.72,61.79,61.6,61.74,66506.0,53.632,53.6928,53.5277,53.6494,66506.0
2020-09-08 12:00:00,61.73,61.84,61.67,61.68,142434.0,53.6407,53.7363,53.5885,53.5972,142434.0
2020-09-08 12:30:00,61.68,61.82,61.63,61.73,61319.0,53.5972,53.7189,53.5538,53.6407,61319.0
2020-09-08 13:00:00,61.75,61.92,61.63,61.92,116793.0,53.6581,53.8058,53.5538,53.8058,116793.0
2020-09-08 13:30:00,61.92,61.97,61.79,61.87,98628.0,53.8058,53.8492,53.6928,53.7623,98628.0
2020-09-08 14:00:00,61.87,61.9,61.67,61.8,91631.0,53.7623,53.7884,53.5885,53.7015,91631.0
2020-09-08 14:30:00,61.79,61.79,61.15,61.48,205321.0,53.6928,53.6928,53.1367,53.4234,205321.0
2020-09-08 15:00:00,61.48,61.53,61.03,61.48,137563.0,53.4234,53.4669,53.0324,53.4234,137563.0
2020-09-08 15:30:00,61.5,61.68,61.39,61.57,359440.0,53.4408,53.5972,53.3452,53.5017,359440.0
2020-09-09 09:30:00,61.82,62.13,61.53,62.1,142445.0,53.7189,53.9883,53.4669,53.9622,142445.0
2020-09-09 10:00:00,62.1,62.17,61.71,61.72,111932.0,53.9622,54.023,53.6233,53.632,111932.0
2020-09-09 10:30:00,61.71,61.82,60.69,60.71,186699.0,53.6233,53.7189,52.737,52.7544,186699.0
2020-09-09 11:00:00,60.71,60.97,60.59,60.93,213081.0,52.7544,52.9803,52.6501,52.9455,213081.0
2020-09-09 11:30:00,60.95,60.99,60.53,60.59,111123.0,52.9629,52.9977,52.5979,52.6501,111123.0
2020-09-09 12:00:00,60.6,60.92,60.58,60.82,57961.0,52.6588,52.9368,52.6414,52.8499,57961.0
2020-09-09 12:30:00,60.83,61.03,60.77,60.86,79558.0,52.8586,53.0324,52.8065,52.8847,79558.0
2020-09-09 13:00:00,60.87,60.96,60.8,60.88,178572.0,52.8934,52.9716,52.8326,52.9021,178572.0
2020-09-09 13:30:00,60.89,61.44,60.88,61.38,225156.0,52.9108,53.3887,52.9021,53.3366,225156.0
2020-09-09 14:00:00,61.39,61.47,61.31,61.31,154411.0,53.3452,53.4148,53.2757,53.2757,154411.0
2020-09-09 14:30:00,61.31,61.45,61.31,61.43,140942.0,53.2757,53.3974,53.2757,53.38,140942.0
2020-09-09 15:00:00,61.44,61.66,61.3,61.5,334236.0,53.3887,53.5799,53.267,53.4408,334236.0
2020-09-09 15:30:00,61.47,61.69,61.24,61.28,490777.0,53.4148,53.6059,53.2149,53.2497,490777.0
2020-09-10 09:30:00,62.06,64.12,61.81,64.02,414325.0,53.9274,55.7175,53.7102,55.6306,414325.0
2020-09-10 10:00:00,63.97,64.38,63.74,64.05,245230.0,55.5871,55.9434,55.3873,55.6567,245230.0
2020-09-10 10:30:00,64.03,64.68,64.03,64.15,306733.0,55.6393,56.2041,55.6393,55.7436,306733.0
2020-09-10 11:00:00,64.15,64.52,64.06,64.5,218929.0,55.7436,56.0651,55.6654,56.0477,218929.0
2020-09-10 11:30:00,64.5,64.66,64.16,64.31,129669.0,56.0477,56.1867,55.7523,55.8826,129669.0
2020-09-10 12:00:00,64.27,64.42,64.13,64.17,75242.0,55.8478,55.9782,55.7262,55.7609,75242.0
2020-09-10 12:30:00,64.17,64.22,63.88,64.09,94960.0,55.7609,55.8044,55.5089,55.6914,94960.0
2020-09-10 13:00:00,64.09,64.42,64.03,64.28,91961.0,55.6914,55.9782,55.6393,55.8565,91961.0
2020-09-10 13:30:00,64.28,64.41,64.11,64.17,68588.0,55.8565,55.9695,55.7088,55.7609,68588.0
2020-09-10 14:00:00,64.17,64.35,63.54,63.56,103028.0,55.7609,55.9174,55.2135,55.2309,103028.0
2020-09-10 14:30:00,63.55,63.96,63.55,63.86,107913.0,55.2222,55.5785,55.2222,55.4916,107913.0
2020-09-10 15:00:00,63.84,63.88,63.18,63.38,148037.0,55.4742,55.5089,54.9007,55.0745,148037.0
2020-09-10 15:30:00,63.36,63.64,63.27,63.46,306404.0,55.0571,55.3004,54.9789,55.144,306404.0
2020-09-11 09:30:00,63.61,63.87,62.92,63.11,156824.0,55.2743,55.5003,54.6747,54.8398,156824.0
2020-09-11 10:00:00,63.07,63.56,63.07,63.33,91484.0,54.8051,55.2309,54.8051,55.031,91484.0
2020-09-11 10:30:00,63.36,63.95,63.31,63.82,98555.0,55.0571,55.5698,55.0136,55.4568,98555.0
2020-09-11 11:00:00,63.81,64.07,63.78,63.86,73077.0,55.4481,55.674,55.422,55.4916,73077.0
2020-09-11 11:30:00,63.81,64.0,63.77,63.92,51935.0,55.4481,55.6132,55.4134,55.5437,51935.0
2020-09-11 12:00:00,63.9,64.16,63.85,63.99,48972.0,55.5263,55.7523,55.4829,55.6045,48972.0
2020-09-11 12:30:00,63.97,64.04,63.63,63.68,63228.0,55.5871,55.648,55.2917,55.3352,63228.0
2020-09-11 13:00:00,63.69,63.7,63.24,63.3,51536.0,55.3438,55.3525,54.9528,55.0049,51536.0
2020-09-11 13:30:00,63.3,63.42,63.17,63.3,44416.0,55.0049,55.1092,54.892,55.0049,44416.0
2020-09-11 14:00:00,63.31,63.52,63.12,63.43,77106.0,55.0136,55.1961,54.8485,55.1179,77106.0
2020-09-11 14:30:00,63.44,63.74,63.44,63.62,79362.0,55.1266,55.3873,55.1266,55.283,79362.0
2020-09-11 15:00:00,63.61,63.78,63.41,63.74,56300.0,55.2743,55.422,55.1005,55.3873,56300.0
2020-09-11 15:30:00,63.75,64.03,63.58,63.71,552023.0,55.396,55.6393,55.2483,55.3612,552023.0
2020-09-14 09:30:00,63.92,65.35,63.92,65.31,246643.0,55.5437,56.7863,55.5437,56.7516,246643.0
2020-09-14 10:00:00,65.35,65.41,64.95,65.23,163096.0,56.7863,56.8384,56.4387,56.682,163096.0
2020-09-14 10:30:00,65.25,65.44,65.13,65.19,84415.0,56.6994,56.8645,56.5951,56.6473,84415.0
2020-09-14 11:00:00,65.22,65.29,64.96,65.06,136437.0,56.6733,56.7342,56.4474,56.5343,136437.0
2020-09-14 11:30:00,65.05,65.21,64.9,64.97,82449.0,56.5256,56.6647,56.3953,56.4561,82449.0
2020-09-14 12:00:00,64.96,65.07,64.88,65.05,55494.0,56.4474,56.543,56.3779,56.5256,55494.0
2020-09-14 12:30:00,65.05,65.23,65.0,65.21,42326.0,56.5256,56.682,56.4822,56.6647,42326.0
2020-09-14 13:00:00,65.19,65.21,64.89,64.91,40530.0,56.6473,56.6647,56.3866,56.404,40530.0
2020-09-14 13:30:00,64.92,65.05,64.9,65.05,38480.0,56.4127,56.5256,56.3953,56.5256,38480.0
2020-09-14 14:00:00,65.04,65.08,64.98,65.06,51269.0,56.5169,56.5517,56.4648,56.5343,51269.0
2020-09-14 14:30:00,65.05,65.32,65.04,65.24,52584.0,56.5256,56.7602,56.5169,56.6907,52584.0
2020-09-14 15:00:00,65.25,65.31,64.91,65.06,88246.0,56.6994,56.7516,56.404,56.5343,88246.0
2020-09-14 15:30:00,65.07,65.39,64.91,65.3,369302.0,56.543,56.8211,56.404,56.7429,369302.0
2020-09-15 09:30:00,65.31,65.63,64.81,64.95,182191.0,56.7516,57.0296,56.3171,56.4387,182191.0
2020-09-15 10:00:00,64.95,65.14,64.8,65.06,227313.0,56.4387,56.6038,56.3084,56.5343,227313.0
2020-09-15 10:30:00,65.08,65.21,65.01,65.18,194474.0,56.5517,56.6647,56.4909,56.6386,194474.0
2020-09-15 11:00:00,65.19,65.47,65.11,65.47,322968.0,56.6473,56.8906,56.5778,56.8906,322968.0
2020-09-15 11:30:00,65.47,65.65,65.36,65.45,95855.0,56.8906,57.047,56.795,56.8732,95855.0
2020-09-15 12:00:00,65.47,65.54,65.36,65.47,53479.0,56.8906,56.9514,56.795,56.8906,53479.0
2020-09-15 12:30:00,65.46,65.57,65.44,65.54,54873.0,56.8819,56.9775,56.8645,56.9514,54873.0
2020-09-15 13:00:00,65.54,65.61,65.48,65.59,46885.0,56.9514,57.0122,56.8993,56.9949,46885.0
2020-09-15 13:30:00,65.59,65.69,65.58,65.64,82853.0,56.9949,57.0818,56.9862,57.0383,82853.0
2020-09-15 14:00:00,65.65,65.66,65.34,65.51,249145.0,57.047,57.0557,56.7776,56.9253,249145.0
2020-09-15 14:30:00,65.5,65.54,65.32,65.38,118095.0,56.9167,56.9514,56.7602,56.8124,118095.0
2020-09-15 15:00:00,65.38,65.38,65.02,65.03,116786.0,56.8124,56.8124,56.4996,56.5082,116786.0
2020-09-15 15:30:00,65.03,65.26,64.98,65.25,438535.0,56.5082,56.7081,56.4648,56.6994,438535.0
2020-09-16 09:30:00,65.39,65.97,65.1,65.87,135516.0,56.8211,57.3251,56.5691,57.2382,135516.0
2020-09-16 10:00:00,65.84,66.26,65.81,66.22,146088.0,57.2121,57.5771,57.186,57.5423,146088.0
2020-09-16 10:30:00,66.22,66.4,66.1,66.4,87534.0,57.5423,57.6987,57.438,57.6987,87534.0
2020-09-16 11:00:00,66.39,66.41,66.16,66.21,59711.0,57.69,57.7074,57.4902,57.5336,59711.0
2020-09-16 11:30:00,66.2,66.49,66.11,66.44,74450.0,57.5249,57.7769,57.4467,57.7335,74450.0
2020-09-16 12:00:00,66.44,66.44,66.03,66.08,73520.0,57.7335,57.7335,57.3772,57.4206,73520.0
2020-09-16 12:30:00,66.07,66.11,65.91,65.94,74649.0,57.412,57.4467,57.2729,57.299,74649.0
2020-09-16 13:00:00,65.9,66.01,65.85,65.9,68599.0,57.2642,57.3598,57.2208,57.2642,68599.0
2020-09-16 13:30:00,65.9,65.96,65.74,65.92,66988.0,57.2642,57.3164,57.1252,57.2816,66988.0
2020-09-16 14:00:00,65.89,66.18,65.82,66.14,80750.0,57.2555,57.5075,57.1947,57.4728,80750.0
2020-09-16 14:30:00,66.15,66.34,66.01,66.1,128327.0,57.4815,57.6466,57.3598,57.438,128327.0
2020-09-16 15:00:00,66.06,66.11,65.4,65.47,89224.0,57.4033,57.4467,56.8298,56.8906,89224.0
2020-09-16 15:30:00,65.46,65.58,65.09,65.21,260352.0,56.8819,56.9862,56.5604,56.6647,260352.0
2020-09-17 09:30:00,64.81,64.99,64.14,64.14,129691.0,56.3171,56.4735,55.7349,55.7349,129691.0
2020-09-17 10:00:00,64.17,64.66,64.04,64.54,111192.0,55.7609,56.1867,55.648,56.0825,111192.0
2020-09-17 10:30:00,64.5,64.7,64.2,64.36,83806.0,56.0477,56.2215,55.787,55.926,83806.0
2020-09-17 11:00:00,64.36,64.65,64.33,64.55,78500.0,55.926,56.178,55.9,56.0911,78500.0
2020-09-17 11:30:00,64.54,64.69,64.26,64.31,105055.0,56.0825,56.2128,55.8391,55.8826,105055.0
2020-09-17 12:00:00,64.3,64.3,63.67,63.78,81727.0,55.8739,55.8739,55.3265,55.422,81727.0
2020-09-17 12:30:00,63.76,63.98,63.65,63.92,64364.0,55.4047,55.5958,55.3091,55.5437,64364.0
2020-09-17 13:00:00,63.9,63.94,63.79,63.88,42897.0,55.5263,55.5611,55.4307,55.5089,42897.0
2020-09-17 13:30:00,63.89,64.09,63.86,64.03,37497.0,55.5176,55.6914,55.4916,55.6393,37497.0
2020-09-17 14:00:00,64.03,64.22,63.92,63.92,60311.0,55.6393,55.8044,55.5437,55.5437,60311.0
2020-09-17 14:30:00,63.89,63.94,63.7,63.71,102647.0,55.5176,55.5611,55.3525,55.3612,102647.0
2020-09-17 15:00:00,63.72,63.74,63.38,63.49,127786.0,55.3699,55.3873,55.0745,55.1701,127786.0
2020-09-17 15:30:00,63.47,63.81,63.44,63.79,425078.0,55.1527,55.4481,55.1266,55.4307,425078.0
2020-09-18 09:30:00,63.76,63.93,63.48,63.89,373611.0,55.4047,55.5524,55.1614,55.5176,373611.0
2020-09-18 10:00:00,63.93,64.01,63.72,63.87,77452.0,55.5524,55.6219,55.3699,55.5003,77452.0
2020-09-18 10:30:00,63.86,63.94,63.5,63.6,59666.0,55.4916,55.5611,55.1787,55.2656,59666.0
2020-09-18 11:00:00,63.59,63.73,63.35,63.38,69565.0,55.2569,55.3786,55.0484,55.0745,69565.0
2020-09-18 11:30:00,63.4,63.43,63.16,63.21,45015.0,55.0918,55.1179,54.8833,54.9267,45015.0
2020-09-18 12:00:00,63.21,63.21,63.0,63.11,57046.0,54.9267,54.9267,54.7443,54.8398,57046.0
2020-09-18 12:30:00,63.11,63.11,62.49,62.6,103669.0,54.8398,54.8398,54.3011,54.3967,103669.0
2020-09-18 13:00:00,62.57,62.71,62.2,62.2,89827.0,54.3706,54.4923,54.0491,54.0491,89827.0
2020-09-18 13:30:00,62.2,62.24,61.98,62.23,107131.0,54.0491,54.0839,53.8579,54.0752,107131.0
2020-09-18 14:00:00,62.21,62.22,61.83,61.97,80986.0,54.0578,54.0665,53.7276,53.8492,80986.0
2020-09-18 14:30:00,61.98,62.11,61.85,61.92,77929.0,53.8579,53.9709,53.745,53.8058,77929.0
2020-09-18 15:00:00,61.92,62.11,61.82,62.1,132896.0,53.8058,53.9709,53.7189,53.9622,132896.0
2020-09-18 15:30:00,62.1,62.32,61.94,62.03,468801.0,53.9622,54.1534,53.8232,53.9014,468801.0
2020-09-21 09:30:00,61.11,61.55,60.42,60.75,200294.0,53.1019,53.4843,52.5024,52.7891,200294.0
2020-09-21 10:00:00,60.74,61.2,60.61,61.02,107654.0,52.7804,53.1801,52.6675,53.0237,107654.0
2020-09-21 10:30:00,61.05,61.24,60.93,61.08,79453.0,53.0498,53.2149,52.9455,53.0759,79453.0
2020-09-21 11:00:00,61.07,61.12,60.56,60.61,80892.0,53.0672,53.1106,52.624,52.6675,80892.0
2020-09-21 11:30:00,60.59,60.74,60.35,60.55,111628.0,52.6501,52.7804,52.4415,52.6153,111628.0
2020-09-21 12:00:00,60.53,60.68,60.38,60.38,61857.0,52.5979,52.7283,52.4676,52.4676,61857.0
2020-09-21 12:30:00,60.37,60.48,60.05,60.11,85867.0,52.4589,52.5545,52.1808,52.233,85867.0
2020-09-21 13:00:00,60.12,60.28,59.92,60.21,89005.0,52.2417,52.3807,52.0679,52.3199,89005.0
2020-09-21 13:30:00,60.2,60.25,59.93,59.97,76864.0,52.3112,52.3546,52.0766,52.1113,76864.0
2020-09-21 14:00:00,59.97,60.03,59.56,59.72,92115.0,52.1113,52.1635,51.7551,51.8941,92115.0
2020-09-21 14:30:00,59.69,59.74,59.41,59.7,87451.0,51.868,51.9115,51.6247,51.8767,87451.0
2020-09-21 15:00:00,59.69,59.92,59.67,59.74,85927.0,51.868,52.0679,51.8506,51.9115,85927.0
2020-09-21 15:30:00,59.78,59.88,59.53,59.86,365872.0,51.9462,52.0331,51.729,52.0157,365872.0
2020-09-22 09:30:00,59.57,60.4,59.57,59.66,114893.0,51.7637,52.485,51.7637,51.8419,114893.0
2020-09-22 10:00:00,59.64,60.0,59.55,59.77,63290.0,51.8246,52.1374,51.7464,51.9375,63290.0
2020-09-22 10:30:00,59.84,59.88,59.29,59.29,100838.0,51.9984,52.0331,51.5204,51.5204,100838.0
2020-09-22 11:00:00,59.3,59.68,59.25,59.65,101114.0,51.5291,51.8593,51.4857,51.8333,101114.0
2020-09-22 11:30:00,59.68,59.84,59.53,59.54,111477.0,51.8593,51.9984,51.729,51.7377,111477.0
2020-09-22 12:00:00,59.54,59.59,59.32,59.38,87494.0,51.7377,51.7811,51.5465,51.5986,87494.0
2020-09-22 12:30:00,59.38,59.49,59.16,59.19,86035.0,51.5986,51.6942,51.4075,51.4335,86035.0
2020-09-22 13:00:00,59.19,59.31,59.03,59.26,89071.0,51.4335,51.5378,51.2945,51.4944,89071.0
2020-09-22 13:30:00,59.26,59.54,59.24,59.52,59016.0,51.4944,51.7377,51.477,51.7203,59016.0
2020-09-22 14:00:00,59.54,59.66,59.37,59.52,63185.0,51.7377,51.8419,51.5899,51.7203,63185.0
2020-09-22 14:30:00,59.52,59.67,59.29,59.32,73600.0,51.7203,51.8506,51.5204,51.5465,73600.0
2020-09-22 15:00:00,59.33,59.41,59.16,59.39,107205.0,51.5552,51.6247,51.4075,51.6073,107205.0
2020-09-22 15:30:00,59.4,59.5,59.17,59.39,308163.0,51.616,51.7029,51.4162,51.6073,308163.0
2020-09-23 09:30:00,59.89,60.16,59.44,59.44,120944.0,52.0418,52.2764,51.6508,51.6508,120944.0
2020-09-23 10:00:00,59.41,59.52,58.73,58.87,103596.0,51.6247,51.7203,51.0338,51.1555,103596.0
2020-09-23 10:30:00,58.83,58.9,58.46,58.48,101402.0,51.1207,51.1815,50.7992,50.8166,101402.0
2020-09-23 11:00:00,58.48,58.51,58.09,58.21,155083.0,50.8166,50.8426,50.4777,50.582,155083.0
2020-09-23 11:30:00,58.21,58.25,57.91,58.06,103975.0,50.582,50.6167,50.3213,50.4516,103975.0
2020-09-23 12:00:00,58.01,58.24,57.93,58.23,79479.0,50.4082,50.608,50.3387,50.5993,79479.0
2020-09-23 12:30:00,58.23,58.39,58.06,58.11,122491.0,50.5993,50.7384,50.4516,50.4951,122491.0
2020-09-23 13:00:00,58.12,58.2,57.9,57.96,66402.0,50.5038,50.5733,50.3126,50.3647,66402.0
2020-09-23 13:30:00,57.97,58.02,57.66,57.84,96736.0,50.3734,50.4169,50.104,50.2604,96736.0
2020-09-23 14:00:00,57.83,57.88,57.38,57.5,132312.0,50.2518,50.2952,49.8607,49.965,132312.0
2020-09-23 14:30:00,57.5,57.53,57.11,57.18,91375.0,49.965,49.9911,49.6261,49.6869,91375.0
2020-09-23 15:00:00,57.19,57.28,56.89,57.28,260728.0,49.6956,49.7738,49.4349,49.7738,260728.0
2020-09-23 15:30:00,57.26,57.32,56.95,57.1,527886.0,49.7565,49.8086,49.4871,49.6174,527886.0
2020-09-24 09:30:00,56.91,57.17,56.27,56.75,236900.0,49.4523,49.6782,48.8962,49.3133,236900.0
2020-09-24 10:00:00,56.75,57.48,56.74,57.17,375528.0,49.3133,49.9476,49.3046,49.6782,375528.0
2020-09-24 10:30:00,57.18,57.19,56.65,56.82,126016.0,49.6869,49.6956,49.2264,49.3741,126016.0
2020-09-24 11:00:00,56.8,57.1,56.77,56.97,119890.0,49.3567,49.6174,49.3307,49.5045,119890.0
2020-09-24 11:30:00,56.96,57.5,56.88,57.44,203425.0,49.4958,49.965,49.4262,49.9129,203425.0
2020-09-24 12:00:00,57.44,57.45,57.22,57.35,457745.0,49.9129,49.9216,49.7217,49.8347,457745.0
2020-09-24 12:30:00,57.35,57.35,57.03,57.05,194668.0,49.8347,49.8347,49.5566,49.574,194668.0
2020-09-24 13:00:00,57.04,57.18,56.85,57.13,1024469.0,49.5653,49.6869,49.4002,49.6435,1024469.0
2020-09-24 13:30:00,57.13,57.15,56.98,57.01,684697.0,49.6435,49.6609,49.5131,49.5392,684697.0
2020-09-24 14:00:00,57.01,57.11,56.94,57.03,254793.0,49.5392,49.6261,49.4784,49.5566,254793.0
2020-09-24 14:30:00,57.02,57.04,56.75,56.77,414750.0,49.5479,49.5653,49.3133,49.3307,414750.0
2020-09-24 15:00:00,56.78,57.02,56.74,56.86,746871.0,49.3394,49.5479,49.3046,49.4089,746871.0
2020-09-24 15:30:00,56.85,56.91,56.79,56.91,1743023.0,49.4002,49.4523,49.348,49.4523,1743023.0
2020-09-25 09:30:00,56.52,57.22,56.52,57.19,182307.0,49.1134,49.7217,49.1134,49.6956,182307.0
2020-09-25 10:00:00,57.21,58.23,57.18,58.23,197397.0,49.713,50.5993,49.6869,50.5993,197397.0
2020-09-25 10:30:00,58.21,58.53,58.0,58.37,162795.0,50.582,50.86,50.3995,50.721,162795.0
2020-09-25 11:00:00,58.37,58.42,58.14,58.39,77884.0,50.721,50.7644,50.5211,50.7384,77884.0
2020-09-25 11:30:00,58.42,58.54,58.13,58.14,74635.0,50.7644,50.8687,50.5124,50.5211,74635.0
2020-09-25 12:00:00,58.14,58.4,58.1,58.3,68913.0,50.5211,50.7471,50.4864,50.6602,68913.0
2020-09-25 12:30:00,58.3,58.41,58.21,58.4,59972.0,50.6602,50.7558,50.582,50.7471,59972.0
2020-09-25 13:00:00,58.4,58.66,58.33,58.66,84299.0,50.7471,50.973,50.6862,50.973,84299.0
2020-09-25 13:30:00,58.68,58.82,58.62,58.79,74843.0,50.9904,51.112,50.9382,51.086,74843.0
2020-09-25 14:00:00,58.78,58.91,58.75,58.86,74766.0,51.0773,51.1902,51.0512,51.1468,74766.0
2020-09-25 14:30:00,58.86,58.89,58.54,58.79,129407.0,51.1468,51.1728,50.8687,51.086,129407.0
2020-09-25 15:00:00,58.79,59.2,58.79,59.2,104691.0,51.086,51.4422,51.086,51.4422,104691.0
2020-09-25 15:30:00,59.19,59.2,58.87,59.18,358490.0,51.4335,51.4422,51.1555,51.4248,358490.0
2020-09-28 09:30:00,60.05,60.29,59.77,60.17,133491.0,52.1808,52.3894,51.9375,52.2851,133491.0
2020-09-28 10:00:00,60.18,60.82,60.14,60.6,126178.0,52.2938,52.8499,52.259,52.6588,126178.0
2020-09-28 10:30:00,60.58,60.73,59.96,60.2,157519.0,52.6414,52.7717,52.1026,52.3112,157519.0
2020-09-28 11:00:00,60.23,60.23,59.82,59.88,89232.0,52.3373,52.3373,51.981,52.0331,89232.0
2020-09-28 11:30:00,59.89,60.02,59.84,59.95,37549.0,52.0418,52.1548,51.9984,52.0939,37549.0
2020-09-28 12:00:00,59.95,59.97,59.68,59.81,62542.0,52.0939,52.1113,51.8593,51.9723,62542.0
2020-09-28 12:30:00,59.81,60.05,59.7,60.05,43752.0,51.9723,52.1808,51.8767,52.1808,43752.0
2020-09-28 13:00:00,60.05,60.26,60.0,60.2,84674.0,52.1808,52.3633,52.1374,52.3112,84674.0
2020-09-28 13:30:00,60.21,60.45,60.2,60.23,85906.0,52.3199,52.5284,52.3112,52.3373,85906.0
2020-09-28 14:00:00,60.23,60.37,60.15,60.22,66577.0,52.3373,52.4589,52.2677,52.3286,66577.0
2020-09-28 14:30:00,60.23,60.29,60.21,60.27,49010.0,52.3373,52.3894,52.3199,52.372,49010.0
2020-09-28 15:00:00,60.26,60.26,59.71,59.82,122989.0,52.3633,52.3633,51.8854,51.981,122989.0
2020-09-28 15:30:00,59.81,59.82,59.58,59.77,305754.0,51.9723,51.981,51.7724,51.9375,305754.0
2020-09-29 09:30:00,59.75,59.97,59.32,59.47,69789.0,51.9202,52.1113,51.5465,51.6768,69789.0
2020-09-29 10:00:00,59.45,59.88,59.43,59.85,40475.0,51.6595,52.0331,51.6421,52.007,40475.0
2020-09-29 10:30:00,59.84,59.89,59.32,59.38,67352.0,51.9984,52.0418,51.5465,51.5986,67352.0
2020-09-29 11:00:00,59.39,59.39,59.15,59.29,38132.0,51.6073,51.6073,51.3988,51.5204,38132.0
2020-09-29 11:30:00,59.31,59.42,58.87,58.96,50921.0,51.5378,51.6334,51.1555,51.2337,50921.0
2020-09-29 12:00:00,58.98,58.98,58.82,58.89,60462.0,51.2511,51.2511,51.112,51.1728,60462.0
2020-09-29 12:30:00,58.88,58.94,58.68,58.77,62162.0,51.1642,51.2163,50.9904,51.0686,62162.0
2020-09-29 13:00:00,58.76,58.87,58.59,58.87,41961.0,51.0599,51.1555,50.9122,51.1555,41961.0
2020-09-29 13:30:00,58.87,59.06,58.77,58.92,43135.0,51.1555,51.3206,51.0686,51.1989,43135.0
2020-09-29 14:00:00,58.9,59.11,58.85,59.1,41610.0,51.1815,51.364,51.1381,51.3553,41610.0
2020-09-29 14:30:00,59.08,59.17,58.97,59.0,47367.0,51.338,51.4162,51.2424,51.2684,47367.0
2020-09-29 15:00:00,59.01,59.11,58.96,59.11,34793.0,51.2771,51.364,51.2337,51.364,34793.0
2020-09-29 15:30:00,59.09,59.22,58.95,58.95,168223.0,51.3466,51.4596,51.225,51.225,168223.0
2020-09-30 09:30:00,58.99,59.83,58.99,59.64,129568.0,51.2597,51.9897,51.2597,51.8246,129568.0
2020-09-30 10:00:00,59.57,59.86,59.48,59.52,50398.0,51.7637,52.0157,51.6855,51.7203,50398.0
2020-09-30 10:30:00,59.53,59.77,59.5,59.66,35786.0,51.729,51.9375,51.7029,51.8419,35786.0
2020-09-30 11:00:00,59.63,59.84,59.56,59.74,58597.0,51.8159,51.9984,51.7551,51.9115,58597.0
2020-09-30 11:30:00,59.73,59.79,59.63,59.77,42803.0,51.9028,51.9549,51.8159,51.9375,42803.0
2020-09-30 12:00:00,59.74,59.88,59.56,59.87,86728.0,51.9115,52.0331,51.7551,52.0244,86728.0
2020-09-30 12:30:00,59.87,59.93,59.81,59.88,32642.0,52.0244,52.0766,51.9723,52.0331,32642.0
2020-09-30 13:00:00,59.9,59.9,59.77,59.84,31466.0,52.0505,52.0505,51.9375,51.9984,31466.0
2020-09-30 13:30:00,59.85,59.97,59.83,59.83,30239.0,52.007,52.1113,51.9897,51.9897,30239.0
2020-09-30 14:00:00,59.84,60.09,59.67,59.79,60131.0,51.9984,52.2156,51.8506,51.9549,60131.0
2020-09-30 14:30:00,59.76,59.81,59.33,59.59,57893.0,51.9288,51.9723,51.5552,51.7811,57893.0
2020-09-30 15:00:00,59.51,59.62,59.08,59.29,75914.0,51.7116,51.8072,51.338,51.5204,75914.0
2020-09-30 15:30:00,59.26,59.61,59.23,59.45,222122.0,51.4944,51.7985,51.4683,51.6595,222122.0
2020-10-01 09:30:00,59.41,59.82,58.97,59.03,93375.0,51.6247,51.981,51.2424,51.2945,93375.0
2020-10-01 10:00:00,59.05,59.38,58.88,59.0,97242.0,51.3119,51.5986,51.1642,51.2684,97242.0
2020-10-01 10:30:00,59.01,59.4,58.99,59.2,49305.0,51.2771,51.616,51.2597,51.4422,49305.0
2020-10-01 11:00:00,59.23,59.32,59.03,59.32,27830.0,51.4683,51.5465,51.2945,51.5465,27830.0
2020-10-01 11:30:00,59.32,59.38,59.18,59.3,37072.0,51.5465,51.5986,51.4248,51.5291,37072.0
2020-10-01 12:00:00,59.28,59.36,59.14,59.34,31562.0,51.5117,51.5813,51.3901,51.5639,31562.0
2020-10-01 12:30:00,59.34,59.41,59.19,59.38,35407.0,51.5639,51.6247,51.4335,51.5986,35407.0
2020-10-01 13:00:00,59.38,59.53,59.24,59.28,42465.0,51.5986,51.729,51.477,51.5117,42465.0
2020-10-01 13:30:00,59.27,59.29,59.08,59.15,49921.0,51.5031,51.5204,51.338,51.3988,49921.0
2020-10-01 14:00:00,59.13,59.2,58.84,59.12,60868.0,51.3814,51.4422,51.1294,51.3727,60868.0
2020-10-01 14:30:00,59.15,59.26,59.05,59.23,59767.0,51.3988,51.4944,51.3119,51.4683,59767.0
2020-10-01 15:00:00,59.25,59.38,59.01,59.08,66062.0,51.4857,51.5986,51.2771,51.338,66062.0
2020-10-01 15:30:00,59.06,59.23,58.99,59.21,240356.0,51.3206,51.4683,51.2597,51.4509,240356.0
2020-10-02 09:30:00,58.68,59.77,58.59,59.11,117532.0,50.9904,51.9375,50.9122,51.364,117532.0
2020-10-02 10:00:00,59.08,59.56,59.08,59.23,67006.0,51.338,51.7551,51.338,51.4683,67006.0
2020-10-02 10:30:00,59.17,59.46,59.08,59.22,56269.0,51.4162,51.6682,51.338,51.4596,56269.0
2020-10-02 11:00:00,59.2,59.4,59.08,59.34,49516.0,51.4422,51.616,51.338,51.5639,49516.0
2020-10-02 11:30:00,59.31,59.38,58.93,58.97,62800.0,51.5378,51.5986,51.2076,51.2424,62800.0
2020-10-02 12:00:00,59.0,59.94,58.97,59.67,59275.0,51.2684,52.0853,51.2424,51.8506,59275.0
2020-10-02 12:30:00,59.69,60.29,59.69,60.24,66063.0,51.868,52.3894,51.868,52.3459,66063.0
2020-10-02 13:00:00,60.24,60.55,60.23,60.39,69804.0,52.3459,52.6153,52.3373,52.4763,69804.0
2020-10-02 13:30:00,60.38,60.38,59.73,59.83,86668.0,52.4676,52.4676,51.9028,51.9897,86668.0
2020-10-02 14:00:00,59.84,59.92,59.78,59.83,123304.0,51.9984,52.0679,51.9462,51.9897,123304.0
2020-10-02 14:30:00,59.83,59.88,59.68,59.76,97405.0,51.9897,52.0331,51.8593,51.9288,97405.0
2020-10-02 15:00:00,59.75,59.76,59.48,59.7,154455.0,51.9202,51.9288,51.6855,51.8767,154455.0
2020-10-02 15:30:00,59.7,59.72,59.21,59.3,576142.0,51.8767,51.8941,51.4509,51.5291,576142.0
2020-10-05 09:30:00,59.99,60.3,59.27,59.33,142740.0,52.1287,52.3981,51.5031,51.5552,142740.0
2020-10-05 10:00:00,59.36,59.44,59.06,59.22,77194.0,51.5813,51.6508,51.3206,51.4596,77194.0
2020-10-05 10:30:00,59.24,59.32,59.1,59.19,126275.0,51.477,51.5465,51.3553,51.4335,126275.0
2020-10-05 11:00:00,59.21,59.34,59.09,59.28,133082.0,51.4509,51.5639,51.3466,51.5117,133082.0
2020-10-05 11:30:00,59.29,59.38,58.88,59.07,117735.0,51.5204,51.5986,51.1642,51.3293,117735.0
2020-10-05 12:00:00,59.05,59.1,58.83,58.97,95066.0,51.3119,51.3553,51.1207,51.2424,95066.0
2020-10-05 12:30:00,58.97,59.25,58.72,58.79,170107.0,51.2424,51.4857,51.0251,51.086,170107.0
2020-10-05 13:00:00,58.78,59.0,58.78,58.9,68769.0,51.0773,51.2684,51.0773,51.1815,68769.0
2020-10-05 13:30:00,58.9,59.08,58.89,58.96,65660.0,51.1815,51.338,51.1728,51.2337,65660.0
2020-10-05 14:00:00,58.94,59.19,58.92,59.14,52899.0,51.2163,51.4335,51.1989,51.3901,52899.0
2020-10-05 14:30:00,59.14,59.17,58.99,59.11,138010.0,51.3901,51.4162,51.2597,51.364,138010.0
2020-10-05 15:00:00,59.09,59.14,59.0,59.04,163152.0,51.3466,51.3901,51.2684,51.3032,163152.0
2020-10-05 15:30:00,59.04,59.05,58.88,58.97,545949.0,51.3032,51.3119,51.1642,51.2424,545949.0
2020-10-06 09:30:00,59.23,59.89,59.13,59.58,112395.0,51.4683,52.0418,51.3814,51.7724,112395.0
2020-10-06 10:00:00,59.58,59.65,59.28,59.31,66896.0,51.7724,51.8333,51.5117,51.5378,66896.0
2020-10-06 10:30:00,59.32,59.54,59.1,59.51,68399.0,51.5465,51.7377,51.3553,51.7116,68399.0
2020-10-06 11:00:00,59.5,59.52,59.14,59.3,96574.0,51.7029,51.7203,51.3901,51.5291,96574.0
2020-10-06 11:30:00,59.3,59.42,59.23,59.28,86936.0,51.5291,51.6334,51.4683,51.5117,86936.0
2020-10-06 12:00:00,59.25,59.37,59.24,59.27,36418.0,51.4857,51.5899,51.477,51.5031,36418.0
2020-10-06 12:30:00,59.25,59.39,59.2,59.36,132051.0,51.4857,51.6073,51.4422,51.5813,132051.0
2020-10-06 13:00:00,59.37,59.41,59.29,59.3,152629.0,51.5899,51.6247,51.5204,51.5291,152629.0
2020-10-06 13:30:00,59.3,59.36,59.2,59.23,71494.0,51.5291,51.5813,51.4422,51.4683,71494.0
2020-10-06 14:00:00,59.23,59.37,59.2,59.32,152504.0,51.4683,51.5899,51.4422,51.5465,152504.0
2020-10-06 14:30:00,59.31,59.48,58.32,58.63,166302.0,51.5378,51.6855,50.6775,50.9469,166302.0
2020-10-06 15:00:00,58.65,58.65,58.18,58.55,86363.0,50.9643,50.9643,50.5559,50.8774,86363.0
2020-10-06 15:30:00,58.53,58.88,58.51,58.61,243573.0,50.86,51.1642,50.8426,50.9295,243573.0
2020-10-07 09:30:00,59.1,59.25,58.88,59.0,127008.0,51.3553,51.4857,51.1642,51.2684,127008.0
2020-10-07 10:00:00,59.02,59.02,58.38,58.6,99366.0,51.2858,51.2858,50.7297,50.9209,99366.0
2020-10-07 10:30:00,58.69,58.85,58.5,58.53,61771.0,50.9991,51.1381,50.834,50.86,61771.0
2020-10-07 11:00:00,58.53,58.6,58.33,58.46,45657.0,50.86,50.9209,50.6862,50.7992,45657.0
2020-10-07 11:30:00,58.48,58.49,58.18,58.28,81394.0,50.8166,50.8253,50.5559,50.6428,81394.0
2020-10-07 12:00:00,58.28,58.45,58.15,58.33,67873.0,50.6428,50.7905,50.5298,50.6862,67873.0
2020-10-07 12:30:00,58.33,58.59,58.33,58.54,80234.0,50.6862,50.9122,50.6862,50.8687,80234.0
2020-10-07 13:00:00,58.53,58.54,58.37,58.45,63379.0,50.86,50.8687,50.721,50.7905,63379.0
2020-10-07 13:30:00,58.46,58.74,58.42,58.55,87325.0,50.7992,51.0425,50.7644,50.8774,87325.0
2020-10-07 14:00:00,58.55,58.92,58.53,58.89,95514.0,50.8774,51.1989,50.86,51.1728,95514.0
2020-10-07 14:30:00,58.92,59.06,58.9,58.91,52149.0,51.1989,51.3206,51.1815,51.1902,52149.0
2020-10-07 15:00:00,58.89,59.0,58.84,59.0,102664.0,51.1728,51.2684,51.1294,51.2684,102664.0
2020-10-07 15:30:00,58.99,59.02,58.74,58.75,255451.0,51.2597,51.2858,51.0425,51.0512,255451.0
2020-10-08 09:30:00,59.01,59.27,58.71,59.18,228618.0,51.2771,51.5031,51.0164,51.4248,228618.0
2020-10-08 10:00:00,59.22,59.34,59.05,59.27,138154.0,51.4596,51.5639,51.3119,51.5031,138154.0
2020-10-08 10:30:00,59.27,59.54,59.22,59.3,93734.0,51.5031,51.7377,51.4596,51.5291,93734.0
2020-10-08 11:00:00,59.32,59.35,58.87,58.98,96389.0,51.5465,51.5726,51.1555,51.2511,96389.0
2020-10-08 11:30:00,58.94,59.01,58.88,58.89,47253.0,51.2163,51.2771,51.1642,51.1728,47253.0
2020-10-08 12:00:00,58.9,58.91,58.69,58.78,79760.0,51.1815,51.1902,50.9991,51.0773,79760.0
2020-10-08 12:30:00,58.78,58.95,58.74,58.94,63040.0,51.0773,51.225,51.0425,51.2163,63040.0
2020-10-08 13:00:00,58.94,59.01,58.83,58.94,56232.0,51.2163,51.2771,51.1207,51.2163,56232.0
2020-10-08 13:30:00,58.93,59.09,58.91,58.99,61336.0,51.2076,51.3466,51.1902,51.2597,61336.0
2020-10-08 14:00:00,58.98,59.17,58.95,59.03,150096.0,51.2511,51.4162,51.225,51.2945,150096.0
2020-10-08 14:30:00,59.04,59.11,58.98,59.04,74890.0,51.3032,51.364,51.2511,51.3032,74890.0
2020-10-08 15:00:00,59.06,59.1,58.97,59.02,102514.0,51.3206,51.3553,51.2424,51.2858,102514.0
2020-10-08 15:30:00,59.02,59.05,58.93,58.99,289057.0,51.2858,51.3119,51.2076,51.2597,289057.0
2020-10-09 09:30:00,59.21,59.48,58.62,58.79,148140.0,51.4509,51.6855,50.9382,51.086,148140.0
2020-10-09 10:00:00,58.79,58.92,58.25,58.43,126424.0,51.086,51.1989,50.6167,50.7731,126424.0
2020-10-09 10:30:00,58.43,58.75,58.21,58.63,119625.0,50.7731,51.0512,50.582,50.9469,119625.0
2020-10-09 11:00:00,58.63,58.85,58.56,58.71,73683.0,50.9469,51.1381,50.8861,51.0164,73683.0
2020-10-09 11:30:00,58.73,58.93,58.66,58.82,81222.0,51.0338,51.2076,50.973,51.112,81222.0
2020-10-09 12:00:00,58.82,58.89,58.66,58.7,91028.0,51.112,51.1728,50.973,51.0077,91028.0
2020-10-09 12:30:00,58.69,58.73,58.52,58.65,62136.0,50.9991,51.0338,50.8513,50.9643,62136.0
2020-10-09 13:00:00,58.65,58.74,58.55,58.6,61081.0,50.9643,51.0425,50.8774,50.9209,61081.0
2020-10-09 13:30:00,58.6,58.66,58.38,58.55,70673.0,50.9209,50.973,50.7297,50.8774,70673.0
2020-10-09 14:00:00,58.55,58.56,57.94,58.12,200001.0,50.8774,50.8861,50.3473,50.5038,200001.0
2020-10-09 14:30:00,58.13,58.27,58.07,58.24,85283.0,50.5124,50.6341,50.4603,50.608,85283.0
2020-10-09 15:00:00,58.25,58.33,58.2,58.28,98258.0,50.6167,50.6862,50.5733,50.6428,98258.0
2020-10-09 15:30:00,58.28,58.29,57.92,57.98,344102.0,50.6428,50.6515,50.33,50.3821,344102.0
2020-10-12 09:30:00,58.14,58.4,57.19,58.37,251130.0,50.5211,50.7471,49.6956,50.721,251130.0
2020-10-12 10:00:00,58.35,58.87,58.33,58.86,94327.0,50.7036,51.1555,50.6862,51.1468,94327.0
2020-10-12 10:30:00,58.85,58.88,58.47,58.5,100914.0,51.1381,51.1642,50.8079,50.834,100914.0
2020-10-12 11:00:00,58.54,59.25,58.54,59.21,121714.0,50.8687,51.4857,50.8687,51.4509,121714.0
2020-10-12 11:30:00,59.23,59.54,59.19,59.54,132915.0,51.4683,51.7377,51.4335,51.7377,132915.0
2020-10-12 12:00:00,59.55,59.61,59.29,59.29,99718.0,51.7464,51.7985,51.5204,51.5204,99718.0
2020-10-12 12:30:00,59.29,59.31,58.99,59.01,72701.0,51.5204,51.5378,51.2597,51.2771,72701.0
2020-10-12 13:00:00,59.01,59.11,58.85,58.97,66334.0,51.2771,51.364,51.1381,51.2424,66334.0
2020-10-12 13:30:00,58.97,58.97,58.68,58.75,47841.0,51.2424,51.2424,50.9904,51.0512,47841.0
2020-10-12 14:00:00,58.72,58.91,58.66,58.9,70078.0,51.0251,51.1902,50.973,51.1815,70078.0
2020-10-12 14:30:00,58.88,59.02,58.82,59.0,69145.0,51.1642,51.2858,51.112,51.2684,69145.0
2020-10-12 15:00:00,58.99,59.02,58.88,58.99,91991.0,51.2597,51.2858,51.1642,51.2597,91991.0
2020-10-12 15:30:00,58.99,59.01,58.85,58.97,237399.0,51.2597,51.2771,51.1381,51.2424,237399.0
2020-10-13 09:30:00,58.89,59.08,58.32,58.37,106392.0,51.1728,51.338,50.6775,50.721,106392.0
2020-10-13 10:00:00,58.41,58.85,58.22,58.56,89995.0,50.7558,51.1381,50.5906,50.8861,89995.0
2020-10-13 10:30:00,58.53,59.0,58.51,58.92,68874.0,50.86,51.2684,50.8426,51.1989,68874.0
2020-10-13 11:00:00,58.95,59.0,58.66,58.76,77106.0,51.225,51.2684,50.973,51.0599,77106.0
2020-10-13 11:30:00,58.76,58.81,58.57,58.61,62795.0,51.0599,51.1033,50.8948,50.9295,62795.0
2020-10-13 12:00:00,58.66,58.8,58.61,58.68,36723.0,50.973,51.0946,50.9295,50.9904,36723.0
2020-10-13 12:30:00,58.67,58.73,58.46,58.71,26878.0,50.9817,51.0338,50.7992,51.0164,26878.0
2020-10-13 13:00:00,58.71,58.8,58.66,58.77,46498.0,51.0164,51.0946,50.973,51.0686,46498.0
2020-10-13 13:30:00,58.76,58.97,58.75,58.93,63353.0,51.0599,51.2424,51.0512,51.2076,63353.0
2020-10-13 14:00:00,58.91,59.07,58.75,58.95,83946.0,51.1902,51.3293,51.0512,51.225,83946.0
2020-10-13 14:30:00,58.93,59.01,58.84,58.97,48633.0,51.2076,51.2771,51.1294,51.2424,48633.0
2020-10-13 15:00:00,59.0,59.16,58.98,59.11,90548.0,51.2684,51.4075,51.2511,51.364,90548.0
2020-10-13 15:30:00,59.11,59.24,58.96,58.97,354350.0,51.364,51.477,51.2337,51.2424,354350.0
2020-10-14 09:30:00,58.96,59.85,58.95,59.5,121970.0,51.2337,52.007,51.225,51.7029,121970.0
2020-10-14 10:00:00,59.49,59.49,59.1,59.27,37269.0,51.6942,51.6942,51.3553,51.5031,37269.0
2020-10-14 10:30:00,59.26,59.69,59.23,59.63,58630.0,51.4944,51.868,51.4683,51.8159,58630.0
2020-10-14 11:00:00,59.61,59.83,59.5,59.71,48165.0,51.7985,51.9897,51.7029,51.8854,48165.0
2020-10-14 11:30:00,59.71,59.78,59.27,59.38,74283.0,51.8854,51.9462,51.5031,51.5986,74283.0
2020-10-14 12:00:00,59.38,59.45,59.07,59.25,80408.0,51.5986,51.6595,51.3293,51.4857,80408.0
2020-10-14 12:30:00,59.22,59.4,59.07,59.34,67863.0,51.4596,51.616,51.3293,51.5639,67863.0
2020-10-14 13:00:00,59.34,59.55,59.28,59.28,43177.0,51.5639,51.7464,51.5117,51.5117,43177.0
2020-10-14 13:30:00,59.35,59.5,59.27,59.3,45093.0,51.5726,51.7029,51.5031,51.5291,45093.0
2020-10-14 14:00:00,59.28,59.44,59.25,59.31,39738.0,51.5117,51.6508,51.4857,51.5378,39738.0
2020-10-14 14:30:00,59.29,59.34,59.21,59.28,43063.0,51.5204,51.5639,51.4509,51.5117,43063.0
2020-10-14 15:00:00,59.27,59.5,59.27,59.37,85766.0,51.5031,51.7029,51.5031,51.5899,85766.0
2020-10-14 15:30:00,59.37,59.49,59.22,59.28,193749.0,51.5899,51.6942,51.4596,51.5117,193749.0
2020-10-15 09:30:00,58.38,58.9,58.31,58.9,86761.0,50.7297,51.1815,50.6689,51.1815,86761.0
2020-10-15 10:00:00,58.9,59.59,58.9,59.46,96290.0,51.1815,51.7811,51.1815,51.6682,96290.0
2020-10-15 10:30:00,59.46,59.83,59.44,59.79,64754.0,51.6682,51.9897,51.6508,51.9549,64754.0
2020-10-15 11:00:00,59.78,60.0,59.73,59.84,85835.0,51.9462,52.1374,51.9028,51.9984,85835.0
2020-10-15 11:30:00,59.86,59.95,59.61,59.72,56800.0,52.0157,52.0939,51.7985,51.8941,56800.0
2020-10-15 12:00:00,59.67,59.83,59.67,59.73,34587.0,51.8506,51.9897,51.8506,51.9028,34587.0
2020-10-15 12:30:00,59.73,59.89,59.63,59.86,32622.0,51.9028,52.0418,51.8159,52.0157,32622.0
2020-10-15 13:00:00,59.87,60.22,59.82,60.19,61763.0,52.0244,52.3286,51.981,52.3025,61763.0
2020-10-15 13:30:00,60.18,60.29,60.12,60.28,63172.0,52.2938,52.3894,52.2417,52.3807,63172.0
2020-10-15 14:00:00,60.24,60.37,60.03,60.04,44203.0,52.3459,52.4589,52.1635,52.1721,44203.0
2020-10-15 14:30:00,60.04,60.17,60.0,60.14,34261.0,52.1721,52.2851,52.1374,52.259,34261.0
2020-10-15 15:00:00,60.14,60.28,60.04,60.28,60562.0,52.259,52.3807,52.1721,52.3807,60562.0
2020-10-15 15:30:00,60.28,60.52,60.16,60.5,436706.0,52.3807,52.5892,52.2764,52.5719,436706.0
2020-10-16 09:30:00,60.57,61.33,60.09,60.1,204946.0,52.6327,53.2931,52.2156,52.2243,204946.0
2020-10-16 10:00:00,60.02,60.07,59.64,60.04,99852.0,52.1548,52.1982,51.8246,52.1721,99852.0
2020-10-16 10:30:00,60.01,60.71,59.89,60.59,123348.0,52.1461,52.7544,52.0418,52.6501,123348.0
2020-10-16 11:00:00,60.61,60.67,60.19,60.48,67425.0,52.6675,52.7196,52.3025,52.5545,67425.0
2020-10-16 11:30:00,60.47,61.03,60.45,60.63,78878.0,52.5458,53.0324,52.5284,52.6848,78878.0
2020-10-16 12:00:00,60.61,60.64,60.36,60.55,81863.0,52.6675,52.6935,52.4502,52.6153,81863.0
2020-10-16 12:30:00,60.54,60.59,60.39,60.5,50945.0,52.6066,52.6501,52.4763,52.5719,50945.0
2020-10-16 13:00:00,60.48,60.54,60.29,60.42,35476.0,52.5545,52.6066,52.3894,52.5024,35476.0
2020-10-16 13:30:00,60.39,60.42,60.27,60.38,32702.0,52.4763,52.5024,52.372,52.4676,32702.0
2020-10-16 14:00:00,60.37,60.43,60.16,60.21,38304.0,52.4589,52.511,52.2764,52.3199,38304.0
2020-10-16 14:30:00,60.17,60.2,60.08,60.13,35781.0,52.2851,52.3112,52.2069,52.2504,35781.0
2020-10-16 15:00:00,60.14,60.14,59.95,60.01,81502.0,52.259,52.259,52.0939,52.1461,81502.0
2020-10-16 15:30:00,60.0,60.06,59.68,59.71,232927.0,52.1374,52.1895,51.8593,51.8854,232927.0
2020-10-19 09:30:00,59.77,59.91,59.22,59.22,100536.0,51.9375,52.0592,51.4596,51.4596,100536.0
2020-10-19 10:00:00,59.21,59.41,59.12,59.2,85603.0,51.4509,51.6247,51.3727,51.4422,85603.0
2020-10-19 10:30:00,59.22,59.39,59.05,59.11,92647.0,51.4596,51.6073,51.3119,51.364,92647.0
2020-10-19 11:00:00,59.11,59.23,58.92,59.03,81540.0,51.364,51.4683,51.1989,51.2945,81540.0
2020-10-19 11:30:00,59.04,59.26,58.93,59.15,118539.0,51.3032,51.4944,51.2076,51.3988,118539.0
2020-10-19 12:00:00,59.15,59.17,59.02,59.02,68731.0,51.3988,51.4162,51.2858,51.2858,68731.0
2020-10-19 12:30:00,59.02,59.14,58.99,59.04,30666.0,51.2858,51.3901,51.2597,51.3032,30666.0
2020-10-19 13:00:00,59.05,59.08,58.85,58.9,30306.0,51.3119,51.338,51.1381,51.1815,30306.0
2020-10-19 13:30:00,58.9,58.93,58.77,58.89,31186.0,51.1815,51.2076,51.0686,51.1728,31186.0
2020-10-19 14:00:00,58.88,58.94,58.73,58.79,71401.0,51.1642,51.2163,51.0338,51.086,71401.0
2020-10-19 14:30:00,58.8,58.81,58.37,58.4,95983.0,51.0946,51.1033,50.721,50.7471,95983.0
2020-10-19 15:00:00,58.4,58.53,58.32,58.47,88036.0,50.7471,50.86,50.6775,50.8079,88036.0
2020-10-19 15:30:00,58.46,58.49,58.1,58.33,285214.0,50.7992,50.8253,50.4864,50.6862,285214.0
2020-10-20 09:30:00,58.86,58.87,58.52,58.62,69633.0,51.1468,51.1555,50.8513,50.9382,69633.0
2020-10-20 10:00:00,58.58,58.71,58.4,58.48,85338.0,50.9035,51.0164,50.7471,50.8166,85338.0
2020-10-20 10:30:00,58.5,58.75,58.42,58.5,60133.0,50.834,51.0512,50.7644,50.834,60133.0
2020-10-20 11:00:00,58.5,58.7,58.48,58.65,46383.0,50.834,51.0077,50.8166,50.9643,46383.0
2020-10-20 11:30:00,58.67,58.76,58.48,58.5,44757.0,50.9817,51.0599,50.8166,50.834,44757.0
2020-10-20 12:00:00,58.5,58.6,58.48,58.49,47962.0,50.834,50.9209,50.8166,50.8253,47962.0
2020-10-20 12:30:00,58.49,58.77,58.49,58.6,40398.0,50.8253,51.0686,50.8253,50.9209,40398.0
2020-10-20 13:00:00,58.6,58.83,58.55,58.77,48272.0,50.9209,51.1207,50.8774,51.0686,48272.0
2020-10-20 13:30:00,58.79,58.85,58.5,58.57,48416.0,51.086,51.1381,50.834,50.8948,48416.0
2020-10-20 14:00:00,58.58,58.62,58.41,58.46,56897.0,50.9035,50.9382,50.7558,50.7992,56897.0
2020-10-20 14:30:00,58.47,58.52,58.28,58.28,73957.0,50.8079,50.8513,50.6428,50.6428,73957.0
2020-10-20 15:00:00,58.28,58.33,57.98,58.2,167265.0,50.6428,50.6862,50.3821,50.5733,167265.0
2020-10-20 15:30:00,58.2,58.26,57.84,57.86,313215.0,50.5733,50.6254,50.2604,50.2778,313215.0
2020-10-21 09:30:00,57.62,57.69,57.15,57.34,192078.0,50.0693,50.1301,49.6609,49.826,192078.0
2020-10-21 10:00:00,57.3,57.84,57.3,57.77,130478.0,49.7912,50.2604,49.7912,50.1996,130478.0
2020-10-21 10:30:00,57.78,57.82,57.58,57.65,105691.0,50.2083,50.2431,50.0345,50.0953,105691.0
2020-10-21 11:00:00,57.63,57.66,57.34,57.52,115786.0,50.078,50.104,49.826,49.9824,115786.0
2020-10-21 11:30:00,57.52,57.84,57.52,57.78,195312.0,49.9824,50.2604,49.9824,50.2083,195312.0
2020-10-21 12:00:00,57.78,58.03,57.7,57.74,163214.0,50.2083,50.4255,50.1388,50.1735,163214.0
2020-10-21 12:30:00,57.76,58.45,57.74,58.38,348669.0,50.1909,50.7905,50.1735,50.7297,348669.0
2020-10-21 13:00:00,58.38,58.59,58.19,58.54,190971.0,50.7297,50.9122,50.5646,50.8687,190971.0
2020-10-21 13:30:00,58.54,58.92,58.46,58.86,135276.0,50.8687,51.1989,50.7992,51.1468,135276.0
2020-10-21 14:00:00,58.88,59.34,58.78,59.33,218552.0,51.1642,51.5639,51.0773,51.5552,218552.0
2020-10-21 14:30:00,59.33,59.81,59.28,59.62,249276.0,51.5552,51.9723,51.5117,51.8072,249276.0
2020-10-21 15:00:00,59.61,59.62,59.31,59.44,162081.0,51.7985,51.8072,51.5378,51.6508,162081.0
2020-10-21 15:30:00,59.45,59.51,59.15,59.18,418893.0,51.6595,51.7116,51.3988,51.4248,418893.0
2020-10-22 09:30:00,58.92,59.1,58.33,59.08,125364.0,51.1989,51.3553,50.6862,51.338,125364.0
2020-10-22 10:00:00,59.08,59.22,58.49,58.6,94988.0,51.338,51.4596,50.8253,50.9209,94988.0
2020-10-22 10:30:00,58.62,58.95,58.5,58.86,111193.0,50.9382,51.225,50.834,51.1468,111193.0
2020-10-22 11:00:00,58.85,59.11,58.81,58.99,178781.0,51.1381,51.364,51.1033,51.2597,178781.0
2020-10-22 11:30:00,58.97,59.27,58.9,59.19,75447.0,51.2424,51.5031,51.1815,51.4335,75447.0
2020-10-22 12:00:00,59.2,59.4,59.19,59.23,70752.0,51.4422,51.616,51.4335,51.4683,70752.0
2020-10-22 12:30:00,59.23,59.47,59.2,59.28,81554.0,51.4683,51.6768,51.4422,51.5117,81554.0
2020-10-22 13:00:00,59.28,59.4,59.1,59.12,110545.0,51.5117,51.616,51.3553,51.3727,110545.0
2020-10-22 13:30:00,59.12,59.25,58.92,59.22,103560.0,51.3727,51.4857,51.1989,51.4596,103560.0
2020-10-22 14:00:00,59.23,59.43,59.21,59.35,98069.0,51.4683,51.6421,51.4509,51.5726,98069.0
2020-10-22 14:30:00,59.33,59.4,59.25,59.27,75236.0,51.5552,51.616,51.4857,51.5031,75236.0
2020-10-22 15:00:00,59.27,59.44,59.14,59.4,143457.0,51.5031,51.6508,51.3901,51.616,143457.0
2020-10-22 15:30:00,59.39,59.57,59.37,59.44,228056.0,51.6073,51.7637,51.5899,51.6508,228056.0
2020-10-23 09:30:00,59.82,60.04,59.45,59.66,118010.0,51.981,52.1721,51.6595,51.8419,118010.0
2020-10-23 10:00:00,59.64,59.7,59.15,59.23,96235.0,51.8246,51.8767,51.3988,51.4683,96235.0
2020-10-23 10:30:00,59.2,59.82,59.2,59.69,101123.0,51.4422,51.981,51.4422,51.868,101123.0
2020-10-23 11:00:00,59.68,60.07,59.64,60.06,100822.0,51.8593,52.1982,51.8246,52.1895,100822.0
2020-10-23 11:30:00,60.07,60.12,59.72,59.75,74480.0,52.1982,52.2417,51.8941,51.9202,74480.0
2020-10-23 12:00:00,59.77,59.87,59.57,59.72,48416.0,51.9375,52.0244,51.7637,51.8941,48416.0
2020-10-23 12:30:00,59.72,59.88,59.63,59.68,40414.0,51.8941,52.0331,51.8159,51.8593,40414.0
2020-10-23 13:00:00,59.71,59.99,59.7,59.97,34325.0,51.8854,52.1287,51.8767,52.1113,34325.0
2020-10-23 13:30:00,59.96,60.07,59.89,60.0,31901.0,52.1026,52.1982,52.0418,52.1374,31901.0
2020-10-23 14:00:00,60.04,60.15,59.97,60.1,35263.0,52.1721,52.2677,52.1113,52.2243,35263.0
2020-10-23 14:30:00,60.1,60.17,59.92,60.11,56518.0,52.2243,52.2851,52.0679,52.233,56518.0
2020-10-23 15:00:00,60.12,60.19,60.08,60.09,49476.0,52.2417,52.3025,52.2069,52.2156,49476.0
2020-10-23 15:30:00,60.07,60.16,59.99,60.07,100558.0,52.1982,52.2764,52.1287,52.1982,100558.0
2020-10-26 09:30:00,59.49,59.49,58.96,59.24,64097.0,51.6942,51.6942,51.2337,51.477,64097.0
2020-10-26 10:00:00,59.18,59.18,58.77,58.79,52061.0,51.4248,51.4248,51.0686,51.086,52061.0
2020-10-26 10:30:00,58.8,58.82,58.44,58.47,45222.0,51.0946,51.112,50.7818,50.8079,45222.0
2020-10-26 11:00:00,58.44,58.45,58.11,58.24,77505.0,50.7818,50.7905,50.4951,50.608,77505.0
2020-10-26 11:30:00,58.24,58.47,58.16,58.33,40575.0,50.608,50.8079,50.5385,50.6862,40575.0
2020-10-26 12:00:00,58.32,58.38,58.18,58.22,53663.0,50.6775,50.7297,50.5559,50.5906,53663.0
2020-10-26 12:30:00,58.22,58.24,57.86,57.99,110475.0,50.5906,50.608,50.2778,50.3908,110475.0
2020-10-26 13:00:00,57.98,58.06,57.55,57.56,175233.0,50.3821,50.4516,50.0084,50.0171,175233.0
2020-10-26 13:30:00,57.56,57.68,57.52,57.67,75711.0,50.0171,50.1214,49.9824,50.1127,75711.0
2020-10-26 14:00:00,57.67,57.73,57.33,57.39,179196.0,50.1127,50.1649,49.8173,49.8694,179196.0
2020-10-26 14:30:00,57.39,57.42,57.13,57.31,197265.0,49.8694,49.8955,49.6435,49.7999,197265.0
2020-10-26 15:00:00,57.31,57.35,57.06,57.31,169600.0,49.7999,49.8347,49.5827,49.7999,169600.0
2020-10-26 15:30:00,57.31,57.57,57.09,57.46,358001.0,49.7999,50.0258,49.6087,49.9302,358001.0
2020-10-27 09:30:00,57.74,58.51,57.74,58.09,167620.0,50.1735,50.8426,50.1735,50.4777,167620.0
2020-10-27 10:00:00,58.1,58.88,58.08,58.81,142313.0,50.4864,51.1642,50.469,51.1033,142313.0
2020-10-27 10:30:00,58.82,58.86,58.4,58.4,121217.0,51.112,51.1468,50.7471,50.7471,121217.0
2020-10-27 11:00:00,58.36,58.67,58.33,58.38,143903.0,50.7123,50.9817,50.6862,50.7297,143903.0
2020-10-27 11:30:00,58.39,58.6,58.35,58.48,53905.0,50.7384,50.9209,50.7036,50.8166,53905.0
2020-10-27 12:00:00,58.47,58.64,58.45,58.55,46498.0,50.8079,50.9556,50.7905,50.8774,46498.0
2020-10-27 12:30:00,58.55,58.55,58.24,58.38,69514.0,50.8774,50.8774,50.608,50.7297,69514.0
2020-10-27 13:00:00,58.38,58.49,58.17,58.46,58071.0,50.7297,50.8253,50.5472,50.7992,58071.0
2020-10-27 13:30:00,58.45,58.58,58.42,58.48,56691.0,50.7905,50.9035,50.7644,50.8166,56691.0
2020-10-27 14:00:00,58.48,58.54,58.36,58.37,44945.0,50.8166,50.8687,50.7123,50.721,44945.0
2020-10-27 14:30:00,58.37,58.37,58.13,58.17,59524.0,50.721,50.721,50.5124,50.5472,59524.0
2020-10-27 15:00:00,58.18,58.18,57.93,57.97,71603.0,50.5559,50.5559,50.3387,50.3734,71603.0
2020-10-27 15:30:00,57.97,57.99,57.65,57.67,235872.0,50.3734,50.3908,50.0953,50.1127,235872.0
2020-10-28 09:30:00,57.06,57.55,56.76,57.14,156872.0,49.5827,50.0084,49.322,49.6522,156872.0
2020-10-28 10:00:00,57.14,57.46,57.02,57.15,128165.0,49.6522,49.9302,49.5479,49.6609,128165.0
2020-10-28 10:30:00,57.15,57.33,56.62,56.69,92273.0,49.6609,49.8173,49.2003,49.2611,92273.0
2020-10-28 11:00:00,56.7,57.07,56.61,56.99,123586.0,49.2698,49.5913,49.1916,49.5218,123586.0
2020-10-28 11:30:00,56.98,57.32,56.92,57.24,47205.0,49.5131,49.8086,49.461,49.7391,47205.0
2020-10-28 12:00:00,57.29,57.44,57.15,57.19,52926.0,49.7825,49.9129,49.6609,49.6956,52926.0
2020-10-28 12:30:00,57.18,57.18,56.96,57.07,76978.0,49.6869,49.6869,49.4958,49.5913,76978.0
2020-10-28 13:00:00,57.05,57.05,56.82,56.93,106519.0,49.574,49.574,49.3741,49.4697,106519.0
2020-10-28 13:30:00,56.92,57.07,56.84,57.0,82872.0,49.461,49.5913,49.3915,49.5305,82872.0
2020-10-28 14:00:00,57.0,57.13,56.67,57.1,75502.0,49.5305,49.6435,49.2438,49.6174,75502.0
2020-10-28 14:30:00,57.07,57.19,56.95,57.07,64043.0,49.5913,49.6956,49.4871,49.5913,64043.0
2020-10-28 15:00:00,57.03,57.18,56.95,57.08,80286.0,49.5566,49.6869,49.4871,49.6,80286.0
2020-10-28 15:30:00,57.1,57.2,56.7,56.76,281384.0,49.6174,49.7043,49.2698,49.322,281384.0
2020-10-29 09:30:00,56.72,57.06,56.27,56.9,104293.0,49.2872,49.5827,48.8962,49.4436,104293.0
2020-10-29 10:00:00,56.89,57.2,56.61,57.19,90048.0,49.4349,49.7043,49.1916,49.6956,90048.0
2020-10-29 10:30:00,57.19,57.5,57.16,57.24,47279.0,49.6956,49.965,49.6696,49.7391,47279.0
2020-10-29 11:00:00,57.22,57.32,56.97,57.11,46674.0,49.7217,49.8086,49.5045,49.6261,46674.0
2020-10-29 11:30:00,57.13,57.16,56.93,57.02,41413.0,49.6435,49.6696,49.4697,49.5479,41413.0
2020-10-29 12:00:00,57.04,57.85,56.82,57.61,297054.0,49.5653,50.2691,49.3741,50.0606,297054.0
2020-10-29 12:30:00,57.62,57.66,57.3,57.36,57352.0,50.0693,50.104,49.7912,49.8433,57352.0
2020-10-29 13:00:00,57.36,57.36,56.92,57.3,50156.0,49.8433,49.8433,49.461,49.7912,50156.0
2020-10-29 13:30:00,57.29,57.65,57.25,57.64,58388.0,49.7825,50.0953,49.7478,50.0867,58388.0
2020-10-29 14:00:00,57.66,57.98,57.63,57.89,78919.0,50.104,50.3821,50.078,50.3039,78919.0
2020-10-29 14:30:00,57.88,58.0,57.62,57.74,63862.0,50.2952,50.3995,50.0693,50.1735,63862.0
2020-10-29 15:00:00,57.78,57.82,57.38,57.74,138269.0,50.2083,50.2431,49.8607,50.1735,138269.0
2020-10-29 15:30:00,57.74,57.79,57.22,57.24,350887.0,50.1735,50.217,49.7217,49.7391,350887.0
2020-10-30 09:30:00,56.85,57.23,56.82,57.07,61780.0,49.4002,49.7304,49.3741,49.5913,61780.0
2020-10-30 10:00:00,57.0,57.16,56.64,56.68,118082.0,49.5305,49.6696,49.2177,49.2525,118082.0
2020-10-30 10:30:00,56.68,56.79,56.44,56.53,66368.0,49.2525,49.348,49.0439,49.1221,66368.0
2020-10-30 11:00:00,56.58,56.84,56.49,56.59,68597.0,49.1656,49.3915,49.0874,49.1742,68597.0
2020-10-30 11:30:00,56.58,56.71,56.41,56.71,45859.0,49.1656,49.2785,49.0178,49.2785,45859.0
2020-10-30 12:00:00,56.71,57.21,56.7,57.13,68786.0,49.2785,49.713,49.2698,49.6435,68786.0
2020-10-30 12:30:00,57.13,57.23,56.95,57.02,44793.0,49.6435,49.7304,49.4871,49.5479,44793.0
2020-10-30 13:00:00,57.02,57.15,56.8,56.87,90034.0,49.5479,49.6609,49.3567,49.4176,90034.0
2020-10-30 13:30:00,56.82,56.82,56.42,56.71,48420.0,49.3741,49.3741,49.0265,49.2785,48420.0
2020-10-30 14:00:00,56.74,56.97,56.55,56.55,146052.0,49.3046,49.5045,49.1395,49.1395,146052.0
2020-10-30 14:30:00,56.57,56.76,56.37,56.69,49465.0,49.1569,49.322,48.9831,49.2611,49465.0
2020-10-30 15:00:00,56.68,56.88,56.59,56.78,107901.0,49.2525,49.4262,49.1742,49.3394,107901.0
2020-10-30 15:30:00,56.78,57.25,56.64,57.25,396623.0,49.3394,49.7478,49.2177,49.7478,396623.0
2020-11-02 09:30:00,57.85,58.35,57.59,58.19,97050.0,50.2691,50.7036,50.0432,50.5646,97050.0
2020-11-02 10:00:00,58.22,58.37,58.01,58.26,70345.0,50.5906,50.721,50.4082,50.6254,70345.0
2020-11-02 10:30:00,58.21,58.28,57.92,57.94,39558.0,50.582,50.6428,50.33,50.3473,39558.0
2020-11-02 11:00:00,57.93,58.12,57.71,58.07,64475.0,50.3387,50.5038,50.1475,50.4603,64475.0
2020-11-02 11:30:00,58.09,58.11,57.9,58.02,51666.0,50.4777,50.4951,50.3126,50.4169,51666.0
2020-11-02 12:00:00,58.02,58.14,57.98,58.04,53525.0,50.4169,50.5211,50.3821,50.4342,53525.0
2020-11-02 12:30:00,58.05,58.05,57.52,57.53,42296.0,50.4429,50.4429,49.9824,49.9911,42296.0
2020-11-02 13:00:00,57.52,57.53,57.11,57.16,49862.0,49.9824,49.9911,49.6261,49.6696,49862.0
2020-11-02 13:30:00,57.19,57.36,57.16,57.28,56268.0,49.6956,49.8433,49.6696,49.7738,56268.0
2020-11-02 14:00:00,57.27,57.57,57.27,57.57,55138.0,49.7651,50.0258,49.7651,50.0258,55138.0
2020-11-02 14:30:00,57.57,57.63,57.42,57.47,72763.0,50.0258,50.078,49.8955,49.9389,72763.0
2020-11-02 15:00:00,57.46,57.78,57.46,57.68,66106.0,49.9302,50.2083,49.9302,50.1214,66106.0
2020-11-02 15:30:00,57.69,57.8,57.45,57.64,173792.0,50.1301,50.2257,49.9216,50.0867,173792.0
2020-11-03 09:30:00,58.04,58.36,57.82,57.89,111874.0,50.4342,50.7123,50.2431,50.3039,111874.0
2020-11-03 10:00:00,57.83,57.96,57.58,57.85,115459.0,50.2518,50.3647,50.0345,50.2691,115459.0
2020-11-03 10:30:00,57.82,57.84,57.4,57.54,107387.0,50.2431,50.2604,49.8781,49.9998,107387.0
2020-11-03 11:00:00,57.55,57.56,57.31,57.44,62560.0,50.0084,50.0171,49.7999,49.9129,62560.0
2020-11-03 11:30:00,57.41,57.68,57.37,57.38,54860.0,49.8868,50.1214,49.852,49.8607,54860.0
2020-11-03 12:00:00,57.4,57.64,57.35,57.63,61671.0,49.8781,50.0867,49.8347,50.078,61671.0
2020-11-03 12:30:00,57.62,57.68,57.21,57.22,88831.0,50.0693,50.1214,49.713,49.7217,88831.0
2020-11-03 13:00:00,57.22,57.31,57.07,57.14,102138.0,49.7217,49.7999,49.5913,49.6522,102138.0
2020-11-03 13:30:00,57.15,57.2,56.83,56.86,92567.0,49.6609,49.7043,49.3828,49.4089,92567.0
2020-11-03 14:00:00,56.85,56.96,56.57,56.62,127615.0,49.4002,49.4958,49.1569,49.2003,127615.0
2020-11-03 14:30:00,56.64,56.82,56.6,56.64,93587.0,49.2177,49.3741,49.1829,49.2177,93587.0
2020-11-03 15:00:00,56.66,56.68,56.5,56.66,154330.0,49.2351,49.2525,49.096,49.2351,154330.0
2020-11-03 15:30:00,56.66,56.91,56.48,56.49,666907.0,49.2351,49.4523,49.0787,49.0874,666907.0
2020-11-04 09:30:00,56.38,57.0,55.82,57.0,348371.0,48.9918,49.5305,48.5052,49.5305,348371.0
2020-11-04 10:00:00,57.0,57.5,56.97,57.18,152361.0,49.5305,49.965,49.5045,49.6869,152361.0
2020-11-04 10:30:00,57.18,57.36,56.95,57.05,82919.0,49.6869,49.8433,49.4871,49.574,82919.0
2020-11-04 11:00:00,57.02,57.12,56.69,56.81,69016.0,49.5479,49.6348,49.2611,49.3654,69016.0
2020-11-04 11:30:00,56.81,57.03,56.78,56.97,75332.0,49.3654,49.5566,49.3394,49.5045,75332.0
2020-11-04 12:00:00,56.97,57.09,56.93,56.97,68581.0,49.5045,49.6087,49.4697,49.5045,68581.0
2020-11-04 12:30:00,56.97,57.0,56.74,56.74,74559.0,49.5045,49.5305,49.3046,49.3046,74559.0
2020-11-04 13:00:00,56.73,56.77,56.52,56.52,468700.0,49.2959,49.3307,49.1134,49.1134,468700.0
2020-11-04 13:30:00,56.52,57.08,56.52,57.0,129674.0,49.1134,49.6,49.1134,49.5305,129674.0
2020-11-04 14:00:00,56.97,57.4,56.95,57.36,89961.0,49.5045,49.8781,49.4871,49.8433,89961.0
2020-11-04 14:30:00,57.38,57.43,57.2,57.27,103215.0,49.8607,49.9042,49.7043,49.7651,103215.0
2020-11-04 15:00:00,57.28,57.31,56.89,56.9,101199.0,49.7738,49.7999,49.4349,49.4436,101199.0
2020-11-04 15:30:00,56.92,56.96,56.53,56.54,255084.0,49.461,49.4958,49.1221,49.1308,255084.0
2020-11-05 09:30:00,56.99,57.54,56.86,57.24,93632.0,49.5218,49.9998,49.4089,49.7391,93632.0
2020-11-05 10:00:00,57.25,58.06,57.25,57.93,101546.0,49.7478,50.4516,49.7478,50.3387,101546.0
2020-11-05 10:30:00,57.95,58.05,57.61,57.75,118155.0,50.356,50.4429,50.0606,50.1822,118155.0
2020-11-05 11:00:00,57.76,57.8,57.32,57.34,53195.0,50.1909,50.2257,49.8086,49.826,53195.0
2020-11-05 11:30:00,57.37,57.64,57.35,57.5,47442.0,49.852,50.0867,49.8347,49.965,47442.0
2020-11-05 12:00:00,57.5,57.62,57.32,57.36,68447.0,49.965,50.0693,49.8086,49.8433,68447.0
2020-11-05 12:30:00,57.37,57.96,57.35,57.95,38069.0,49.852,50.3647,49.8347,50.356,38069.0
2020-11-05 13:00:00,57.97,58.21,57.97,58.16,62819.0,50.3734,50.582,50.3734,50.5385,62819.0
2020-11-05 13:30:00,58.15,58.43,58.12,58.34,90362.0,50.5298,50.7731,50.5038,50.6949,90362.0
2020-11-05 14:00:00,58.33,58.55,58.21,58.22,88329.0,50.6862,50.8774,50.582,50.5906,88329.0
2020-11-05 14:30:00,58.21,58.34,57.89,57.94,68303.0,50.582,50.6949,50.3039,50.3473,68303.0
2020-11-05 15:00:00,57.92,58.02,57.8,58.02,81119.0,50.33,50.4169,50.2257,50.4169,81119.0
2020-11-05 15:30:00,58.02,58.03,57.66,57.71,183936.0,50.4169,50.4255,50.104,50.1475,183936.0
2020-11-06 09:30:00,57.81,58.09,57.65,57.83,72112.0,50.2344,50.4777,50.0953,50.2518,72112.0
2020-11-06 10:00:00,57.78,58.47,57.74,58.33,119033.0,50.2083,50.8079,50.1735,50.6862,119033.0
2020-11-06 10:30:00,58.33,58.44,57.65,57.72,73829.0,50.6862,50.7818,50.0953,50.1562,73829.0
2020-11-06 11:00:00,57.72,57.98,57.55,57.59,34059.0,50.1562,50.3821,50.0084,50.0432,34059.0
2020-11-06 11:30:00,57.6,57.67,57.47,57.57,46088.0,50.0519,50.1127,49.9389,50.0258,46088.0
2020-11-06 12:00:00,57.57,57.59,57.28,57.39,47728.0,50.0258,50.0432,49.7738,49.8694,47728.0
2020-11-06 12:30:00,57.42,57.42,57.25,57.3,26648.0,49.8955,49.8955,49.7478,49.7912,26648.0
2020-11-06 13:00:00,57.29,57.33,57.04,57.1,44660.0,49.7825,49.8173,49.5653,49.6174,44660.0
2020-11-06 13:30:00,57.1,57.13,56.92,57.0,63316.0,49.6174,49.6435,49.461,49.5305,63316.0
2020-11-06 14:00:00,57.0,57.24,56.91,57.24,74917.0,49.5305,49.7391,49.4523,49.7391,74917.0
2020-11-06 14:30:00,57.25,57.34,57.17,57.28,76714.0,49.7478,49.826,49.6782,49.7738,76714.0
2020-11-06 15:00:00,57.29,57.29,56.92,57.07,103511.0,49.7825,49.7825,49.461,49.5913,103511.0
2020-11-06 15:30:00,57.06,57.51,57.06,57.32,291017.0,49.5827,49.9737,49.5827,49.8086,291017.0
2020-11-09 09:30:00,60.81,62.07,60.0,61.07,618772.0,52.8412,53.9361,52.1374,53.0672,618772.0
2020-11-09 10:00:00,61.05,61.28,60.07,60.21,281457.0,53.0498,53.2497,52.1982,52.3199,281457.0
2020-11-09 10:30:00,60.25,60.25,59.52,60.1,162440.0,52.3546,52.3546,51.7203,52.2243,162440.0
2020-11-09 11:00:00,60.11,60.21,59.69,60.14,181919.0,52.233,52.3199,51.868,52.259,181919.0
2020-11-09 11:30:00,60.11,60.2,59.73,59.93,112705.0,52.233,52.3112,51.9028,52.0766,112705.0
2020-11-09 12:00:00,59.93,60.62,59.93,60.56,113689.0,52.0766,52.6761,52.0766,52.624,113689.0
2020-11-09 12:30:00,60.51,61.0,60.47,60.92,87556.0,52.5806,53.0063,52.5458,52.9368,87556.0
2020-11-09 13:00:00,60.93,61.36,60.85,61.34,87125.0,52.9455,53.3192,52.876,53.3018,87125.0
2020-11-09 13:30:00,61.37,61.57,61.03,61.16,111988.0,53.3279,53.5017,53.0324,53.1454,111988.0
2020-11-09 14:00:00,61.16,61.21,60.82,61.21,86087.0,53.1454,53.1888,52.8499,53.1888,86087.0
2020-11-09 14:30:00,61.16,61.37,60.96,61.31,107477.0,53.1454,53.3279,52.9716,53.2757,107477.0
2020-11-09 15:00:00,61.32,61.4,60.8,60.82,109174.0,53.2844,53.3539,52.8326,52.8499,109174.0
2020-11-09 15:30:00,60.82,61.06,60.2,60.36,355417.0,52.8499,53.0585,52.3112,52.4502,355417.0
2020-11-10 09:30:00,61.27,61.27,60.35,60.66,120697.0,53.241,53.241,52.4415,52.7109,120697.0
2020-11-10 10:00:00,60.62,60.82,60.4,60.79,92610.0,52.6761,52.8499,52.485,52.8239,92610.0
2020-11-10 10:30:00,60.76,60.84,60.5,60.72,47062.0,52.7978,52.8673,52.5719,52.763,47062.0
2020-11-10 11:00:00,60.74,61.0,60.6,60.95,87376.0,52.7804,53.0063,52.6588,52.9629,87376.0
2020-11-10 11:30:00,60.91,61.13,60.59,60.9,106392.0,52.9281,53.1193,52.6501,52.9195,106392.0
2020-11-10 12:00:00,60.9,61.05,60.76,60.82,90709.0,52.9195,53.0498,52.7978,52.8499,90709.0
2020-11-10 12:30:00,60.78,60.98,60.75,60.96,92458.0,52.8152,52.989,52.7891,52.9716,92458.0
2020-11-10 13:00:00,60.98,61.0,60.69,60.74,38490.0,52.989,53.0063,52.737,52.7804,38490.0
2020-11-10 13:30:00,60.72,61.0,60.6,60.97,48774.0,52.763,53.0063,52.6588,52.9803,48774.0
2020-11-10 14:00:00,60.97,61.04,60.72,60.79,126334.0,52.9803,53.0411,52.763,52.8239,126334.0
2020-11-10 14:30:00,60.81,60.92,60.69,60.75,65443.0,52.8412,52.9368,52.737,52.7891,65443.0
2020-11-10 15:00:00,60.73,60.92,60.66,60.81,90146.0,52.7717,52.9368,52.7109,52.8412,90146.0
2020-11-10 15:30:00,60.81,60.89,60.45,60.46,309680.0,52.8412,52.9108,52.5284,52.5371,309680.0
2020-11-11 09:30:00,61.0,61.34,60.82,61.08,132155.0,53.0063,53.3018,52.8499,53.0759,132155.0
2020-11-11 10:00:00,61.08,61.14,60.76,61.14,74571.0,53.0759,53.128,52.7978,53.128,74571.0
2020-11-11 10:30:00,61.14,61.36,61.02,61.31,56410.0,53.128,53.3192,53.0237,53.2757,56410.0
2020-11-11 11:00:00,61.32,61.4,61.2,61.37,56294.0,53.2844,53.3539,53.1801,53.3279,56294.0
2020-11-11 11:30:00,61.37,61.4,61.04,61.09,40730.0,53.3279,53.3539,53.0411,53.0846,40730.0
2020-11-11 12:00:00,61.09,61.25,61.03,61.08,39788.0,53.0846,53.2236,53.0324,53.0759,39788.0
2020-11-11 12:30:00,61.08,61.33,61.07,61.23,39320.0,53.0759,53.2931,53.0672,53.2062,39320.0
2020-11-11 13:00:00,61.24,61.29,61.15,61.2,45934.0,53.2149,53.2583,53.1367,53.1801,45934.0
2020-11-11 13:30:00,61.2,61.2,60.98,61.01,56901.0,53.1801,53.1801,52.989,53.015,56901.0
2020-11-11 14:00:00,61.03,61.12,60.92,60.96,47914.0,53.0324,53.1106,52.9368,52.9716,47914.0
2020-11-11 14:30:00,60.96,61.02,60.85,60.94,56483.0,52.9716,53.0237,52.876,52.9542,56483.0
2020-11-11 15:00:00,60.91,60.96,60.78,60.85,135065.0,52.9281,52.9716,52.8152,52.876,135065.0
2020-11-11 15:30:00,60.85,61.16,60.81,61.1,506587.0,52.876,53.1454,52.8412,53.0932,506587.0
2020-11-12 09:30:00,61.14,61.68,60.94,61.14,205746.0,53.128,53.5972,52.9542,53.128,205746.0
2020-11-12 10:00:00,61.17,61.4,60.96,61.02,135631.0,53.1541,53.3539,52.9716,53.0237,135631.0
2020-11-12 10:30:00,60.99,61.58,60.99,61.45,54101.0,52.9977,53.5103,52.9977,53.3974,54101.0
2020-11-12 11:00:00,61.42,61.61,61.38,61.59,80030.0,53.3713,53.5364,53.3366,53.519,80030.0
2020-11-12 11:30:00,61.59,61.69,61.5,61.58,154181.0,53.519,53.6059,53.4408,53.5103,154181.0
2020-11-12 12:00:00,61.57,61.59,61.02,61.03,51032.0,53.5017,53.519,53.0237,53.0324,51032.0
2020-11-12 12:30:00,61.04,61.18,60.71,60.71,46125.0,53.0411,53.1628,52.7544,52.7544,46125.0
2020-11-12 13:00:00,60.71,60.75,60.1,60.42,82514.0,52.7544,52.7891,52.2243,52.5024,82514.0
2020-11-12 13:30:00,60.44,60.64,60.43,60.59,41604.0,52.5197,52.6935,52.511,52.6501,41604.0
2020-11-12 14:00:00,60.59,60.71,60.55,60.58,54536.0,52.6501,52.7544,52.6153,52.6414,54536.0
2020-11-12 14:30:00,60.59,60.74,60.34,60.39,55926.0,52.6501,52.7804,52.4328,52.4763,55926.0
2020-11-12 15:00:00,60.37,60.57,60.2,60.45,96929.0,52.4589,52.6327,52.3112,52.5284,96929.0
2020-11-12 15:30:00,60.43,60.88,60.37,60.82,450474.0,52.511,52.9021,52.4589,52.8499,450474.0
2020-11-13 09:30:00,60.98,61.84,60.98,61.82,143680.0,52.989,53.7363,52.989,53.7189,143680.0
2020-11-13 10:00:00,61.79,61.92,61.56,61.65,85200.0,53.6928,53.8058,53.493,53.5712,85200.0
2020-11-13 10:30:00,61.7,61.88,61.63,61.68,50419.0,53.6146,53.771,53.5538,53.5972,50419.0
2020-11-13 11:00:00,61.66,61.68,61.28,61.52,67884.0,53.5799,53.5972,53.2497,53.4582,67884.0
2020-11-13 11:30:00,61.5,61.7,61.44,61.67,60013.0,53.4408,53.6146,53.3887,53.5885,60013.0
2020-11-13 12:00:00,61.7,61.86,61.66,61.7,55001.0,53.6146,53.7537,53.5799,53.6146,55001.0
2020-11-13 12:30:00,61.71,61.95,61.7,61.91,66502.0,53.6233,53.8319,53.6146,53.7971,66502.0
2020-11-13 13:00:00,61.93,62.02,61.81,62.02,88084.0,53.8145,53.8927,53.7102,53.8927,88084.0
2020-11-13 13:30:00,62.02,62.17,61.97,62.08,46742.0,53.8927,54.023,53.8492,53.9448,46742.0
2020-11-13 14:00:00,62.07,62.25,62.05,62.12,71324.0,53.9361,54.0925,53.9188,53.9796,71324.0
2020-11-13 14:30:00,62.14,62.24,62.04,62.09,52895.0,53.997,54.0839,53.9101,53.9535,52895.0
2020-11-13 15:00:00,62.08,62.17,61.97,62.15,59393.0,53.9448,54.023,53.8492,54.0056,59393.0
2020-11-13 15:30:00,62.16,62.53,62.12,62.3,351216.0,54.0143,54.3359,53.9796,54.136,351216.0
2020-11-16 09:30:00,63.85,64.03,62.06,63.51,936379.0,55.4829,55.6393,53.9274,55.1874,936379.0
2020-11-16 10:00:00,63.54,63.79,62.48,62.6,338520.0,55.2135,55.4307,54.2924,54.3967,338520.0
2020-11-16 10:30:00,62.61,64.05,62.61,63.8,335368.0,54.4054,55.6567,54.4054,55.4394,335368.0
2020-11-16 11:00:00,63.76,64.8,63.71,64.67,263124.0,55.4047,56.3084,55.3612,56.1954,263124.0
2020-11-16 11:30:00,64.69,64.9,64.2,64.21,172835.0,56.2128,56.3953,55.787,55.7957,172835.0
2020-11-16 12:00:00,64.26,64.75,64.14,64.61,144431.0,55.8391,56.2649,55.7349,56.1433,144431.0
2020-11-16 12:30:00,64.61,64.81,64.56,64.63,126380.0,56.1433,56.3171,56.0998,56.1607,126380.0
2020-11-16 13:00:00,64.63,64.63,64.18,64.31,205702.0,56.1607,56.1607,55.7696,55.8826,205702.0
2020-11-16 13:30:00,64.31,64.36,64.16,64.27,122075.0,55.8826,55.926,55.7523,55.8478,122075.0
2020-11-16 14:00:00,64.26,65.02,64.26,64.97,282931.0,55.8391,56.4996,55.8391,56.4561,282931.0
2020-11-16 14:30:00,65.0,65.0,64.75,64.79,124378.0,56.4822,56.4822,56.2649,56.2997,124378.0
2020-11-16 15:00:00,64.77,64.83,64.2,64.32,187763.0,56.2823,56.3345,55.787,55.8913,187763.0
2020-11-16 15:30:00,64.33,64.79,64.32,64.75,416456.0,55.9,56.2997,55.8913,56.2649,416456.0
2020-11-17 09:30:00,63.54,63.9,62.85,63.52,266437.0,55.2135,55.5263,54.6139,55.1961,266437.0
2020-11-17 10:00:00,63.5,63.91,63.31,63.42,111666.0,55.1787,55.535,55.0136,55.1092,111666.0
2020-11-17 10:30:00,63.42,63.74,63.09,63.65,105938.0,55.1092,55.3873,54.8225,55.3091,105938.0
2020-11-17 11:00:00,63.65,64.18,63.57,64.16,64261.0,55.3091,55.7696,55.2396,55.7523,64261.0
2020-11-17 11:30:00,64.18,64.61,64.14,64.46,111599.0,55.7696,56.1433,55.7349,56.0129,111599.0
2020-11-17 12:00:00,64.47,64.57,64.17,64.29,89790.0,56.0216,56.1085,55.7609,55.8652,89790.0
2020-11-17 12:30:00,64.29,64.59,63.96,63.97,66659.0,55.8652,56.1259,55.5785,55.5871,66659.0
2020-11-17 13:00:00,63.96,64.17,63.89,64.15,82766.0,55.5785,55.7609,55.5176,55.7436,82766.0
2020-11-17 13:30:00,64.15,64.17,63.9,64.02,92115.0,55.7436,55.7609,55.5263,55.6306,92115.0
2020-11-17 14:00:00,64.0,64.28,63.98,64.06,130815.0,55.6132,55.8565,55.5958,55.6654,130815.0
2020-11-17 14:30:00,64.1,64.1,63.73,63.8,84377.0,55.7001,55.7001,55.3786,55.4394,84377.0
2020-11-17 15:00:00,63.79,63.82,63.49,63.52,81365.0,55.4307,55.4568,55.1701,55.1961,81365.0
2020-11-17 15:30:00,63.5,63.78,63.4,63.76,291265.0,55.1787,55.422,55.0918,55.4047,291265.0
2020-11-18 09:30:00,63.93,64.8,63.92,64.64,114171.0,55.5524,56.3084,55.5437,56.1694,114171.0
2020-11-18 10:00:00,64.62,64.78,64.4,64.65,85738.0,56.152,56.291,55.9608,56.178,85738.0
2020-11-18 10:30:00,64.66,64.67,64.19,64.24,99624.0,56.1867,56.1954,55.7783,55.8218,99624.0
2020-11-18 11:00:00,64.23,64.43,64.2,64.27,45459.0,55.8131,55.9869,55.787,55.8478,45459.0
2020-11-18 11:30:00,64.24,64.45,64.11,64.4,80007.0,55.8218,56.0042,55.7088,55.9608,80007.0
2020-11-18 12:00:00,64.4,64.48,64.27,64.3,36549.0,55.9608,56.0303,55.8478,55.8739,36549.0
2020-11-18 12:30:00,64.28,64.37,64.15,64.17,33141.0,55.8565,55.9347,55.7436,55.7609,33141.0
2020-11-18 13:00:00,64.17,64.42,64.15,64.19,46787.0,55.7609,55.9782,55.7436,55.7783,46787.0
2020-11-18 13:30:00,64.19,64.29,64.09,64.26,66627.0,55.7783,55.8652,55.6914,55.8391,66627.0
2020-11-18 14:00:00,64.26,64.38,63.91,63.93,102040.0,55.8391,55.9434,55.535,55.5524,102040.0
2020-11-18 14:30:00,63.92,64.27,63.88,64.21,80394.0,55.5437,55.8478,55.5089,55.7957,80394.0
2020-11-18 15:00:00,64.23,64.27,63.89,63.93,81407.0,55.8131,55.8478,55.5176,55.5524,81407.0
2020-11-18 15:30:00,63.91,63.92,63.45,63.45,211314.0,55.535,55.5437,55.1353,55.1353,211314.0
2020-11-19 09:30:00,62.72,63.0,61.78,61.78,286092.0,54.501,54.7443,53.6841,53.6841,286092.0
2020-11-19 10:00:00,61.76,62.11,61.38,61.38,193397.0,53.6668,53.9709,53.3366,53.3366,193397.0
2020-11-19 10:30:00,61.39,61.75,61.26,61.39,169345.0,53.3452,53.6581,53.2323,53.3452,169345.0
2020-11-19 11:00:00,61.39,61.45,61.14,61.4,166444.0,53.3452,53.3974,53.128,53.3539,166444.0
2020-11-19 11:30:00,61.39,61.4,60.94,61.25,146151.0,53.3452,53.3539,52.9542,53.2236,146151.0
2020-11-19 12:00:00,61.25,61.31,60.98,61.08,88234.0,53.2236,53.2757,52.989,53.0759,88234.0
2020-11-19 12:30:00,61.07,61.22,60.84,60.87,124717.0,53.0672,53.1975,52.8673,52.8934,124717.0
2020-11-19 13:00:00,60.87,61.28,60.86,61.18,138821.0,52.8934,53.2497,52.8847,53.1628,138821.0
2020-11-19 13:30:00,61.17,61.46,61.17,61.36,167495.0,53.1541,53.4061,53.1541,53.3192,167495.0
2020-11-19 14:00:00,61.36,61.69,61.32,61.57,123715.0,53.3192,53.6059,53.2844,53.5017,123715.0
2020-11-19 14:30:00,61.58,62.35,61.58,62.0,276793.0,53.5103,54.1794,53.5103,53.8753,276793.0
2020-11-19 15:00:00,62.02,62.38,61.92,62.29,195226.0,53.8927,54.2055,53.8058,54.1273,195226.0
2020-11-19 15:30:00,62.29,62.8,62.28,62.34,475437.0,54.1273,54.5705,54.1186,54.1708,475437.0
2020-11-20 09:30:00,61.95,62.24,61.41,61.77,160510.0,53.8319,54.0839,53.3626,53.6754,160510.0
2020-11-20 10:00:00,61.77,61.88,61.23,61.23,119513.0,53.6754,53.771,53.2062,53.2062,119513.0
2020-11-20 10:30:00,61.25,61.34,60.91,61.04,158294.0,53.2236,53.3018,52.9281,53.0411,158294.0
2020-11-20 11:00:00,61.04,61.42,61.03,61.21,111458.0,53.0411,53.3713,53.0324,53.1888,111458.0
2020-11-20 11:30:00,61.23,61.35,61.18,61.31,102284.0,53.2062,53.3105,53.1628,53.2757,102284.0
2020-11-20 12:00:00,61.31,61.32,61.08,61.22,83221.0,53.2757,53.2844,53.0759,53.1975,83221.0
2020-11-20 12:30:00,61.24,61.26,60.77,60.83,150435.0,53.2149,53.2323,52.8065,52.8586,150435.0
2020-11-20 13:00:00,60.83,60.94,60.74,60.81,127229.0,52.8586,52.9542,52.7804,52.8412,127229.0
2020-11-20 13:30:00,60.8,60.87,60.52,60.8,206153.0,52.8326,52.8934,52.5892,52.8326,206153.0
2020-11-20 14:00:00,60.82,60.98,60.81,60.86,108418.0,52.8499,52.989,52.8412,52.8847,108418.0
2020-11-20 14:30:00,60.86,60.88,60.68,60.8,142799.0,52.8847,52.9021,52.7283,52.8326,142799.0
2020-11-20 15:00:00,60.81,60.96,60.65,60.68,163550.0,52.8412,52.9716,52.7022,52.7283,163550.0
2020-11-20 15:30:00,60.67,60.87,60.6,60.75,510161.0,52.7196,52.8934,52.6588,52.7891,510161.0
2020-11-23 09:30:00,61.0,62.24,60.86,61.95,215488.0,53.0063,54.0839,52.8847,53.8319,215488.0
2020-11-23 10:00:00,61.95,62.22,61.75,61.78,112410.0,53.8319,54.0665,53.6581,53.6841,112410.0
2020-11-23 10:30:00,61.75,62.65,61.75,62.47,129098.0,53.6581,54.4401,53.6581,54.2837,129098.0
2020-11-23 11:00:00,62.47,62.74,62.43,62.69,91919.0,54.2837,54.5183,54.249,54.4749,91919.0
2020-11-23 11:30:00,62.69,62.71,62.48,62.6,101893.0,54.4749,54.4923,54.2924,54.3967,101893.0
2020-11-23 12:00:00,62.59,62.7,62.46,62.48,66400.0,54.388,54.4836,54.275,54.2924,66400.0
2020-11-23 12:30:00,62.48,62.68,62.4,62.54,70869.0,54.2924,54.4662,54.2229,54.3445,70869.0
2020-11-23 13:00:00,62.53,62.68,62.45,62.5,128752.0,54.3359,54.4662,54.2663,54.3098,128752.0
2020-11-23 13:30:00,62.5,62.55,62.32,62.39,76001.0,54.3098,54.3532,54.1534,54.2142,76001.0
2020-11-23 14:00:00,62.4,63.12,62.38,63.08,154388.0,54.2229,54.8485,54.2055,54.8138,154388.0
2020-11-23 14:30:00,63.09,63.44,63.06,63.38,239452.0,54.8225,55.1266,54.7964,55.0745,239452.0
2020-11-23 15:00:00,63.36,63.45,63.01,63.05,167644.0,55.0571,55.1353,54.753,54.7877,167644.0
2020-11-23 15:30:00,63.06,63.25,62.94,63.13,389966.0,54.7964,54.9615,54.6921,54.8572,389966.0
2020-11-24 09:30:00,64.11,64.33,63.42,64.22,176853.0,55.7088,55.9,55.1092,55.8044,176853.0
2020-11-24 10:00:00,64.28,64.4,63.92,64.37,101218.0,55.8565,55.9608,55.5437,55.9347,101218.0
2020-11-24 10:30:00,64.37,64.47,64.2,64.27,71957.0,55.9347,56.0216,55.787,55.8478,71957.0
2020-11-24 11:00:00,64.27,64.64,64.22,64.58,126560.0,55.8478,56.1694,55.8044,56.1172,126560.0
2020-11-24 11:30:00,64.58,64.76,64.29,64.29,229759.0,56.1172,56.2736,55.8652,55.8652,229759.0
2020-11-24 12:00:00,64.3,64.36,63.92,64.03,116204.0,55.8739,55.926,55.5437,55.6393,116204.0
2020-11-24 12:30:00,64.03,64.08,63.71,63.92,105017.0,55.6393,55.6827,55.3612,55.5437,105017.0
2020-11-24 13:00:00,63.91,64.35,63.88,63.95,276283.0,55.535,55.9174,55.5089,55.5698,276283.0
2020-11-24 13:30:00,63.95,64.29,63.88,64.04,71066.0,55.5698,55.8652,55.5089,55.648,71066.0
2020-11-24 14:00:00,64.03,64.28,64.0,64.2,85703.0,55.6393,55.8565,55.6132,55.787,85703.0
2020-11-24 14:30:00,64.19,64.4,64.14,64.39,71498.0,55.7783,55.9608,55.7349,55.9521,71498.0
2020-11-24 15:00:00,64.4,64.74,64.4,64.61,189717.0,55.9608,56.2562,55.9608,56.1433,189717.0
2020-11-24 15:30:00,64.6,64.83,64.56,64.8,329407.0,56.1346,56.3345,56.0998,56.3084,329407.0
2020-11-25 09:30:00,64.82,64.82,64.25,64.66,321567.0,56.3258,56.3258,55.8305,56.1867,321567.0
2020-11-25 10:00:00,64.63,65.18,64.5,64.96,490651.0,56.1607,56.6386,56.0477,56.4474,490651.0
2020-11-25 10:30:00,64.94,65.38,64.89,65.35,220700.0,56.43,56.8124,56.3866,56.7863,220700.0
2020-11-25 11:00:00,65.34,66.06,65.31,66.03,231035.0,56.7776,57.4033,56.7516,57.3772,231035.0
2020-11-25 11:30:00,66.01,66.01,65.4,65.67,231014.0,57.3598,57.3598,56.8298,57.0644,231014.0
2020-11-25 12:00:00,65.7,65.72,65.27,65.41,85313.0,57.0904,57.1078,56.7168,56.8384,85313.0
2020-11-25 12:30:00,65.44,65.58,65.38,65.45,44009.0,56.8645,56.9862,56.8124,56.8732,44009.0
2020-11-25 13:00:00,65.45,65.45,65.16,65.2,58511.0,56.8732,56.8732,56.6212,56.656,58511.0
2020-11-25 13:30:00,65.22,65.39,65.15,65.3,58839.0,56.6733,56.8211,56.6125,56.7429,58839.0
2020-11-25 14:00:00,65.31,65.32,65.05,65.08,50054.0,56.7516,56.7602,56.5256,56.5517,50054.0
2020-11-25 14:30:00,65.08,65.16,64.9,64.92,101259.0,56.5517,56.6212,56.3953,56.4127,101259.0
2020-11-25 15:00:00,64.91,65.13,64.9,65.0,83877.0,56.404,56.5951,56.3953,56.4822,83877.0
2020-11-25 15:30:00,65.0,65.1,64.85,65.01,231297.0,56.4822,56.5691,56.3518,56.4909,231297.0
2020-11-27 09:30:00,65.15,65.36,64.79,65.19,138160.0,56.6125,56.795,56.2997,56.6473,138160.0
2020-11-27 10:00:00,65.17,65.56,64.7,64.73,185773.0,56.6299,56.9688,56.2215,56.2476,185773.0
2020-11-27 10:30:00,64.77,64.86,64.5,64.76,111951.0,56.2823,56.3605,56.0477,56.2736,111951.0
2020-11-27 11:00:00,64.77,64.97,64.68,64.97,75161.0,56.2823,56.4561,56.2041,56.4561,75161.0
2020-11-27 11:30:00,64.97,65.19,64.82,65.16,54689.0,56.4561,56.6473,56.3258,56.6212,54689.0
2020-11-27 12:00:00,65.17,65.26,64.75,64.75,104656.0,56.6299,56.7081,56.2649,56.2649,104656.0
2020-11-27 12:30:00,64.76,64.99,64.65,64.99,151783.0,56.2736,56.4735,56.178,56.4735,151783.0
2020-11-30 09:30:00,64.55,64.8,64.05,64.48,317425.0,56.474,56.6927,56.0365,56.4127,317425.0
2020-11-30 10:00:00,64.5,64.78,64.34,64.45,120368.0,56.4302,56.6752,56.2902,56.3865,120368.0
2020-11-30 10:30:00,64.44,64.9,64.41,64.68,138722.0,56.3777,56.7802,56.3515,56.5877,138722.0
2020-11-30 11:00:00,64.67,64.71,64.43,64.53,81762.0,56.579,56.614,56.369,56.4565,81762.0
2020-11-30 11:30:00,64.53,64.7,64.48,64.66,92126.0,56.4565,56.6052,56.4127,56.5702,92126.0
2020-11-30 12:00:00,64.66,64.78,64.5,64.75,84550.0,56.5702,56.6752,56.4302,56.649,84550.0
2020-11-30 12:30:00,64.73,64.88,64.72,64.78,96106.0,56.6315,56.7627,56.6227,56.6752,96106.0
2020-11-30 13:00:00,64.77,64.82,64.56,64.8,86361.0,56.6664,56.7102,56.4827,56.6927,86361.0
2020-11-30 13:30:00,64.8,64.89,64.67,64.73,81028.0,56.6927,56.7714,56.579,56.6315,81028.0
2020-11-30 14:00:00,64.74,64.92,64.66,64.83,81871.0,56.6402,56.7977,56.5702,56.7189,81871.0
2020-11-30 14:30:00,64.84,64.9,64.59,64.87,105810.0,56.7277,56.7802,56.509,56.7539,105810.0
2020-11-30 15:00:00,64.89,64.96,64.72,64.9,105354.0,56.7714,56.8327,56.6227,56.7802,105354.0
2020-11-30 15:30:00,64.89,65.2,64.45,65.19,741732.0,56.7714,57.0427,56.3865,57.0339,741732.0
2020-12-01 09:30:00,65.48,66.1,65.39,65.77,175596.0,57.2876,57.83,57.2089,57.5413,175596.0
2020-12-01 10:00:00,65.77,67.03,65.69,67.01,207739.0,57.5413,58.6437,57.4713,58.6262,207739.0
2020-12-01 10:30:00,67.01,67.04,66.69,66.95,210694.0,58.6262,58.6524,58.3462,58.5737,210694.0
2020-12-01 11:00:00,66.96,67.2,66.65,66.65,219891.0,58.5825,58.7924,58.3112,58.3112,219891.0
2020-12-01 11:30:00,66.65,66.67,66.33,66.37,111195.0,58.3112,58.3287,58.0313,58.0663,111195.0
2020-12-01 12:00:00,66.36,66.73,66.34,66.62,112695.0,58.0575,58.3812,58.04,58.285,112695.0
2020-12-01 12:30:00,66.63,66.69,66.38,66.64,107586.0,58.2937,58.3462,58.075,58.3025,107586.0
2020-12-01 13:00:00,66.64,66.86,66.56,66.82,96787.0,58.3025,58.495,58.2325,58.46,96787.0
2020-12-01 13:30:00,66.83,66.84,66.53,66.7,101958.0,58.4687,58.4775,58.2063,58.355,101958.0
2020-12-01 14:00:00,66.7,66.91,66.7,66.83,77352.0,58.355,58.5387,58.355,58.4687,77352.0
2020-12-01 14:30:00,66.83,67.16,66.8,67.0,109052.0,58.4687,58.7574,58.4425,58.6174,109052.0
2020-12-01 15:00:00,67.0,67.02,66.76,66.87,140333.0,58.6174,58.6349,58.4075,58.5037,140333.0
2020-12-01 15:30:00,66.89,66.9,66.54,66.77,379850.0,58.5212,58.53,58.215,58.4162,379850.0
2020-12-02 09:30:00,66.75,67.58,66.52,67.21,438325.0,58.3987,59.1249,58.1975,58.8012,438325.0
2020-12-02 10:00:00,67.14,67.57,66.83,67.16,244989.0,58.7399,59.1161,58.4687,58.7574,244989.0
2020-12-02 10:30:00,67.15,67.29,66.99,67.07,163177.0,58.7487,58.8712,58.6087,58.6787,163177.0
2020-12-02 11:00:00,67.05,67.31,66.86,66.88,207798.0,58.6612,58.8887,58.495,58.5125,207798.0
2020-12-02 11:30:00,66.88,67.14,66.71,66.91,211548.0,58.5125,58.7399,58.3637,58.5387,211548.0
2020-12-02 12:00:00,66.89,66.95,66.69,66.74,184172.0,58.5212,58.5737,58.3462,58.39,184172.0
2020-12-02 12:30:00,66.73,66.93,66.46,66.47,307468.0,58.3812,58.5562,58.145,58.1538,307468.0
2020-12-02 13:00:00,66.44,66.49,66.24,66.25,195630.0,58.1275,58.1713,57.9525,57.9613,195630.0
2020-12-02 13:30:00,66.25,66.57,66.24,66.36,189008.0,57.9613,58.2412,57.9525,58.0575,189008.0
2020-12-02 14:00:00,66.35,66.37,66.05,66.19,158084.0,58.0488,58.0663,57.7863,57.9088,158084.0
2020-12-02 14:30:00,66.19,66.47,66.04,66.45,155823.0,57.9088,58.1538,57.7776,58.1363,155823.0
2020-12-02 15:00:00,66.45,66.54,66.11,66.3,125989.0,58.1363,58.215,57.8388,58.005,125989.0
2020-12-02 15:30:00,66.3,66.46,66.02,66.09,351483.0,58.005,58.145,57.7601,57.8213,351483.0
2020-12-03 09:30:00,67.61,68.25,66.7,67.15,325211.0,59.1511,59.7111,58.355,58.7487,325211.0
2020-12-03 10:00:00,67.15,67.59,66.93,67.47,178058.0,58.7487,59.1336,58.5562,59.0286,178058.0
2020-12-03 10:30:00,67.52,67.95,67.51,67.9,133772.0,59.0724,59.4486,59.0636,59.4048,133772.0
2020-12-03 11:00:00,67.91,68.35,67.88,68.05,141842.0,59.4136,59.7985,59.3873,59.5361,141842.0
2020-12-03 11:30:00,68.05,68.42,67.99,68.35,139831.0,59.5361,59.8598,59.4836,59.7985,139831.0
2020-12-03 12:00:00,68.37,68.87,68.27,68.86,112782.0,59.816,60.2535,59.7286,60.2447,112782.0
2020-12-03 12:30:00,68.9,68.94,68.55,68.78,95539.0,60.2797,60.3147,59.9735,60.1747,95539.0
2020-12-03 13:00:00,68.78,69.01,68.69,68.73,95753.0,60.1747,60.376,60.096,60.131,95753.0
2020-12-03 13:30:00,68.71,68.82,68.61,68.68,87381.0,60.1135,60.2097,60.026,60.0873,87381.0
2020-12-03 14:00:00,68.69,68.95,68.66,68.85,88506.0,60.096,60.3235,60.0698,60.236,88506.0
2020-12-03 14:30:00,68.84,69.02,68.83,68.91,110602.0,60.2272,60.3847,60.2185,60.2885,110602.0
2020-12-03 15:00:00,68.91,69.02,68.84,68.88,124202.0,60.2885,60.3847,60.2272,60.2622,124202.0
2020-12-03 15:30:00,68.87,69.17,68.65,69.13,676300.0,60.2535,60.516,60.061,60.481,676300.0
2020-12-04 09:30:00,69.12,69.88,68.51,69.48,335915.0,60.4722,61.1371,59.9385,60.7872,335915.0
2020-12-04 10:00:00,69.43,69.6,69.19,69.52,109719.0,60.7434,60.8922,60.5335,60.8222,109719.0
2020-12-04 10:30:00,69.52,69.65,69.31,69.35,105400.0,60.8222,60.9359,60.6384,60.6734,105400.0
2020-12-04 11:00:00,69.36,69.6,69.32,69.35,82807.0,60.6822,60.8922,60.6472,60.6734,82807.0
2020-12-04 11:30:00,69.35,69.55,69.32,69.42,55121.0,60.6734,60.8484,60.6472,60.7347,55121.0
2020-12-04 12:00:00,69.41,69.61,69.34,69.58,78431.0,60.7259,60.9009,60.6647,60.8747,78431.0
2020-12-04 12:30:00,69.59,69.68,69.54,69.63,54466.0,60.8834,60.9621,60.8397,60.9184,54466.0
2020-12-04 13:00:00,69.62,69.68,69.5,69.67,61850.0,60.9097,60.9621,60.8047,60.9534,61850.0
2020-12-04 13:30:00,69.67,69.71,69.55,69.57,79370.0,60.9534,60.9884,60.8484,60.8659,79370.0
2020-12-04 14:00:00,69.61,69.77,69.61,69.76,95206.0,60.9009,61.0409,60.9009,61.0321,95206.0
2020-12-04 14:30:00,69.76,69.86,69.7,69.86,105733.0,61.0321,61.1196,60.9796,61.1196,105733.0
2020-12-04 15:00:00,69.87,69.89,69.65,69.84,99855.0,61.1284,61.1459,60.9359,61.1021,99855.0
2020-12-04 15:30:00,69.85,70.21,69.74,70.1,554790.0,61.1109,61.4258,61.0146,61.3296,554790.0
2020-12-07 09:30:00,69.56,69.75,68.28,68.55,228877.0,60.8572,61.0234,59.7373,59.9735,228877.0
2020-12-07 10:00:00,68.62,68.86,68.0,68.86,193416.0,60.0348,60.2447,59.4923,60.2447,193416.0
2020-12-07 10:30:00,68.87,69.12,68.4,68.52,193964.0,60.2535,60.4722,59.8423,59.9473,193964.0
2020-12-07 11:00:00,68.52,68.64,68.03,68.16,130705.0,59.9473,60.0523,59.5186,59.6323,130705.0
2020-12-07 11:30:00,68.16,68.39,68.13,68.34,141258.0,59.6323,59.8335,59.6061,59.7898,141258.0
2020-12-07 12:00:00,68.34,68.62,68.31,68.5,162058.0,59.7898,60.0348,59.7636,59.9298,162058.0
2020-12-07 12:30:00,68.49,68.84,68.43,68.81,72332.0,59.921,60.2272,59.8685,60.201,72332.0
2020-12-07 13:00:00,68.8,68.8,68.5,68.56,64449.0,60.1922,60.1922,59.9298,59.9823,64449.0
2020-12-07 13:30:00,68.56,68.65,68.46,68.52,53050.0,59.9823,60.061,59.8948,59.9473,53050.0
2020-12-07 14:00:00,68.52,68.53,68.31,68.49,164029.0,59.9473,59.956,59.7636,59.921,164029.0
2020-12-07 14:30:00,68.49,68.73,68.48,68.62,59466.0,59.921,60.131,59.9123,60.0348,59466.0
2020-12-07 15:00:00,68.63,68.76,68.58,68.74,114802.0,60.0435,60.1573,59.9998,60.1398,114802.0
2020-12-07 15:30:00,68.75,68.89,68.59,68.7,280463.0,60.1485,60.271,60.0085,60.1048,280463.0
2020-12-08 09:30:00,68.3,68.83,68.13,68.24,225213.0,59.7548,60.2185,59.6061,59.7023,225213.0
2020-12-08 10:00:00,68.23,68.39,68.0,68.38,151236.0,59.6936,59.8335,59.4923,59.8248,151236.0
2020-12-08 10:30:00,68.35,68.42,68.22,68.4,80318.0,59.7985,59.8598,59.6848,59.8423,80318.0
2020-12-08 11:00:00,68.42,68.56,68.36,68.42,73804.0,59.8598,59.9823,59.8073,59.8598,73804.0
2020-12-08 11:30:00,68.44,68.61,68.33,68.47,57957.0,59.8773,60.026,59.781,59.9035,57957.0
2020-12-08 12:00:00,68.49,68.51,68.4,68.44,46486.0,59.921,59.9385,59.8423,59.8773,46486.0
2020-12-08 12:30:00,68.43,68.46,68.34,68.44,50423.0,59.8685,59.8948,59.7898,59.8773,50423.0
2020-12-08 13:00:00,68.44,68.52,68.36,68.36,43064.0,59.8773,59.9473,59.8073,59.8073,43064.0
2020-12-08 13:30:00,68.37,68.47,68.29,68.41,103332.0,59.816,59.9035,59.7461,59.851,103332.0
2020-12-08 14:00:00,68.4,68.59,68.38,68.54,65454.0,59.8423,60.0085,59.8248,59.9648,65454.0
2020-12-08 14:30:00,68.54,68.54,68.36,68.41,57818.0,59.9648,59.9648,59.8073,59.851,57818.0
2020-12-08 15:00:00,68.4,68.47,68.29,68.45,208480.0,59.8423,59.9035,59.7461,59.886,208480.0
2020-12-08 15:30:00,68.45,68.53,68.36,68.41,340906.0,59.886,59.956,59.8073,59.851,340906.0
2020-12-09 09:30:00,68.8,69.06,68.28,68.86,79859.0,60.1922,60.4197,59.7373,60.2447,79859.0
2020-12-09 10:00:00,68.83,68.95,68.65,68.93,81121.0,60.2185,60.3235,60.061,60.306,81121.0
2020-12-09 10:30:00,68.93,68.93,68.7,68.78,126789.0,60.306,60.306,60.1048,60.1747,126789.0
2020-12-09 11:00:00,68.78,68.86,68.64,68.77,122748.0,60.1747,60.2447,60.0523,60.166,122748.0
2020-12-09 11:30:00,68.77,68.9,68.73,68.78,77364.0,60.166,60.2797,60.131,60.1747,77364.0
2020-12-09 12:00:00,68.77,69.1,68.77,69.06,103190.0,60.166,60.4547,60.166,60.4197,103190.0
2020-12-09 12:30:00,69.03,69.11,68.82,68.86,70244.0,60.3935,60.4635,60.2097,60.2447,70244.0
2020-12-09 13:00:00,68.86,68.87,68.58,68.64,97818.0,60.2447,60.2535,59.9998,60.0523,97818.0
2020-12-09 13:30:00,68.62,68.62,68.21,68.24,63430.0,60.0348,60.0348,59.6761,59.7023,63430.0
2020-12-09 14:00:00,68.27,68.74,68.24,68.73,54896.0,59.7286,60.1398,59.7023,60.131,54896.0
2020-12-09 14:30:00,68.72,68.91,68.69,68.9,63500.0,60.1223,60.2885,60.096,60.2797,63500.0
2020-12-09 15:00:00,68.9,69.02,68.84,68.89,69318.0,60.2797,60.3847,60.2272,60.271,69318.0
2020-12-09 15:30:00,68.88,69.25,68.88,69.15,195233.0,60.2622,60.5859,60.2622,60.4985,195233.0
2020-12-10 09:30:00,68.8,69.51,68.8,69.12,145385.0,60.1922,60.8134,60.1922,60.4722,145385.0
2020-12-10 10:00:00,69.11,69.63,69.07,69.61,128122.0,60.4635,60.9184,60.4285,60.9009,128122.0
2020-12-10 10:30:00,69.62,69.64,69.32,69.35,61648.0,60.9097,60.9272,60.6472,60.6734,61648.0
2020-12-10 11:00:00,69.36,69.53,69.21,69.3,77232.0,60.6822,60.8309,60.5509,60.6297,77232.0
2020-12-10 11:30:00,69.31,69.61,69.1,69.37,98110.0,60.6384,60.9009,60.4547,60.6909,98110.0
2020-12-10 12:00:00,69.38,69.56,69.35,69.39,98300.0,60.6997,60.8572,60.6734,60.7084,98300.0
2020-12-10 12:30:00,69.4,69.61,69.4,69.49,50506.0,60.7172,60.9009,60.7172,60.7959,50506.0
2020-12-10 13:00:00,69.49,69.71,69.48,69.68,37493.0,60.7959,60.9884,60.7872,60.9621,37493.0
2020-12-10 13:30:00,69.68,69.72,69.48,69.52,41167.0,60.9621,60.9971,60.7872,60.8222,41167.0
2020-12-10 14:00:00,69.53,69.59,69.34,69.37,43314.0,60.8309,60.8834,60.6647,60.6909,43314.0
2020-12-10 14:30:00,69.37,69.56,69.34,69.42,52335.0,60.6909,60.8572,60.6647,60.7347,52335.0
2020-12-10 15:00:00,69.44,69.54,69.38,69.42,54228.0,60.7522,60.8397,60.6997,60.7347,54228.0
2020-12-10 15:30:00,69.43,69.58,69.32,69.39,191567.0,60.7434,60.8747,60.6472,60.7084,191567.0
2020-12-11 09:30:00,69.16,69.45,69.05,69.42,82134.0,60.5072,60.7609,60.411,60.7347,82134.0
2020-12-11 10:00:00,69.42,69.78,69.42,69.48,53404.0,60.7347,61.0496,60.7347,60.7872,53404.0
2020-12-11 10:30:00,69.52,69.65,69.43,69.52,84140.0,60.8222,60.9359,60.7434,60.8222,84140.0
2020-12-11 11:00:00,69.53,69.6,69.39,69.46,116297.0,60.8309,60.8922,60.7084,60.7697,116297.0
2020-12-11 11:30:00,69.46,69.59,69.43,69.44,94962.0,60.7697,60.8834,60.7434,60.7522,94962.0
2020-12-11 12:00:00,69.45,69.5,69.31,69.48,88611.0,60.7609,60.8047,60.6384,60.7872,88611.0
2020-12-11 12:30:00,69.47,69.55,69.43,69.48,60708.0,60.7784,60.8484,60.7434,60.7872,60708.0
2020-12-11 13:00:00,69.48,69.51,69.38,69.48,73598.0,60.7872,60.8134,60.6997,60.7872,73598.0
2020-12-11 13:30:00,69.5,69.62,69.45,69.55,47539.0,60.8047,60.9097,60.7609,60.8484,47539.0
2020-12-11 14:00:00,69.55,69.59,69.49,69.52,53740.0,60.8484,60.8834,60.7959,60.8222,53740.0
2020-12-11 14:30:00,69.53,69.55,69.43,69.48,61126.0,60.8309,60.8484,60.7434,60.7872,61126.0
2020-12-11 15:00:00,69.48,69.65,69.48,69.6,63445.0,60.7872,60.9359,60.7872,60.8922,63445.0
2020-12-11 15:30:00,69.59,69.66,69.24,69.29,200592.0,60.8834,60.9446,60.5772,60.6209,200592.0
2020-12-14 09:30:00,69.66,70.13,69.5,70.0,111525.0,60.9446,61.3558,60.8047,61.2421,111525.0
2020-12-14 10:00:00,69.98,70.07,69.87,69.98,59836.0,61.2246,61.3034,61.1284,61.2246,59836.0
2020-12-14 10:30:00,70.01,70.05,69.74,69.77,140325.0,61.2509,61.2859,61.0146,61.0409,140325.0
2020-12-14 11:00:00,69.77,69.79,69.56,69.59,127214.0,61.0409,61.0584,60.8572,60.8834,127214.0
2020-12-14 11:30:00,69.59,69.77,69.52,69.76,145082.0,60.8834,61.0409,60.8222,61.0321,145082.0
2020-12-14 12:00:00,69.76,69.93,69.7,69.92,78103.0,61.0321,61.1809,60.9796,61.1721,78103.0
2020-12-14 12:30:00,69.92,70.02,69.74,69.82,106784.0,61.1721,61.2596,61.0146,61.0846,106784.0
2020-12-14 13:00:00,69.82,70.11,69.82,70.04,100429.0,61.0846,61.3383,61.0846,61.2771,100429.0
2020-12-14 13:30:00,70.03,70.46,70.02,70.43,202052.0,61.2684,61.6446,61.2596,61.6183,202052.0
2020-12-14 14:00:00,70.44,70.48,70.22,70.37,176934.0,61.6271,61.6621,61.4346,61.5658,176934.0
2020-12-14 14:30:00,70.36,70.37,70.06,70.17,128451.0,61.5571,61.5658,61.2946,61.3908,128451.0
2020-12-14 15:00:00,70.17,70.22,69.98,70.08,122208.0,61.3908,61.4346,61.2246,61.3121,122208.0
2020-12-14 15:30:00,70.08,70.15,69.74,69.79,475313.0,61.3121,61.3733,61.0146,61.0584,475313.0
2020-12-15 09:30:00,70.03,70.06,69.79,69.86,97203.0,61.2684,61.2946,61.0584,61.1196,97203.0
2020-12-15 10:00:00,69.88,70.14,69.65,69.98,75639.0,61.1371,61.3646,60.9359,61.2246,75639.0
2020-12-15 10:30:00,69.98,70.06,69.79,69.96,63201.0,61.2246,61.2946,61.0584,61.2071,63201.0
2020-12-15 11:00:00,69.96,69.96,69.4,69.48,89323.0,61.2071,61.2071,60.7172,60.7872,89323.0
2020-12-15 11:30:00,69.51,69.62,69.46,69.52,60934.0,60.8134,60.9097,60.7697,60.8222,60934.0
2020-12-15 12:00:00,69.52,69.56,69.07,69.07,65306.0,60.8222,60.8572,60.4285,60.4285,65306.0
2020-12-15 12:30:00,69.07,69.39,69.05,69.36,37513.0,60.4285,60.7084,60.411,60.6822,37513.0
2020-12-15 13:00:00,69.35,69.39,69.05,69.07,85974.0,60.6734,60.7084,60.411,60.4285,85974.0
2020-12-15 13:30:00,69.07,69.17,68.93,69.01,45831.0,60.4285,60.516,60.306,60.376,45831.0
2020-12-15 14:00:00,68.99,69.03,68.82,68.85,50267.0,60.3585,60.3935,60.2097,60.236,50267.0
2020-12-15 14:30:00,68.85,68.87,68.58,68.58,76569.0,60.236,60.2535,59.9998,59.9998,76569.0
2020-12-15 15:00:00,68.56,68.66,68.27,68.29,122664.0,59.9823,60.0698,59.7286,59.7461,122664.0
2020-12-15 15:30:00,68.29,68.5,68.01,68.27,586334.0,59.7461,59.9298,59.5011,59.7286,586334.0
2020-12-16 09:30:00,67.48,68.0,66.7,67.1,337710.0,59.0374,59.4923,58.355,58.7049,337710.0
2020-12-16 10:00:00,67.13,67.24,66.59,66.59,163452.0,58.7312,58.8274,58.2587,58.2587,163452.0
2020-12-16 10:30:00,66.61,66.69,65.85,65.92,246802.0,58.2762,58.3462,57.6113,57.6726,246802.0
2020-12-16 11:00:00,65.95,66.12,65.65,65.97,327122.0,57.6988,57.8475,57.4364,57.7163,327122.0
2020-12-16 11:30:00,65.98,66.02,65.8,65.9,115053.0,57.7251,57.7601,57.5676,57.6551,115053.0
2020-12-16 12:00:00,65.89,65.99,65.68,65.71,122274.0,57.6463,57.7338,57.4626,57.4888,122274.0
2020-12-16 12:30:00,65.72,65.87,65.48,65.5,150901.0,57.4976,57.6288,57.2876,57.3051,150901.0
2020-12-16 13:00:00,65.56,65.77,65.43,65.76,191957.0,57.3576,57.5413,57.2439,57.5326,191957.0
2020-12-16 13:30:00,65.76,65.8,65.55,65.62,112573.0,57.5326,57.5676,57.3489,57.4101,112573.0
2020-12-16 14:00:00,65.64,65.68,65.23,65.29,224297.0,57.4276,57.4626,57.0689,57.1214,224297.0
2020-12-16 14:30:00,65.3,65.64,65.27,65.4,165205.0,57.1301,57.4276,57.1039,57.2176,165205.0
2020-12-16 15:00:00,65.4,65.45,65.29,65.33,196286.0,57.2176,57.2614,57.1214,57.1564,196286.0
2020-12-16 15:30:00,65.34,65.38,65.21,65.24,440870.0,57.1651,57.2001,57.0514,57.0776,440870.0
2020-12-17 09:30:00,65.75,65.81,64.62,64.78,343137.0,57.5238,57.5763,56.5352,56.6752,343137.0
2020-12-17 10:00:00,64.78,65.05,64.58,64.93,314305.0,56.6752,56.9114,56.5002,56.8064,314305.0
2020-12-17 10:30:00,64.91,65.1,64.85,64.97,152992.0,56.7889,56.9552,56.7364,56.8414,152992.0
2020-12-17 11:00:00,64.94,65.39,64.74,65.29,136159.0,56.8152,57.2089,56.6402,57.1214,136159.0
2020-12-17 11:30:00,65.29,65.29,64.96,65.06,124198.0,57.1214,57.1214,56.8327,56.9202,124198.0
2020-12-17 12:00:00,65.06,65.28,64.98,65.1,94180.0,56.9202,57.1126,56.8502,56.9552,94180.0
2020-12-17 12:30:00,65.11,65.23,65.07,65.13,81944.0,56.9639,57.0689,56.9289,56.9814,81944.0
2020-12-17 13:00:00,65.13,65.31,65.09,65.21,121063.0,56.9814,57.1389,56.9464,57.0514,121063.0
2020-12-17 13:30:00,65.21,65.22,65.07,65.17,78903.0,57.0514,57.0601,56.9289,57.0164,78903.0
2020-12-17 14:00:00,65.2,65.47,65.16,65.24,116761.0,57.0427,57.2789,57.0077,57.0776,116761.0
2020-12-17 14:30:00,65.26,65.28,65.11,65.25,115476.0,57.0951,57.1126,56.9639,57.0864,115476.0
2020-12-17 15:00:00,65.25,65.36,65.16,65.28,166588.0,57.0864,57.1826,57.0077,57.1126,166588.0
2020-12-17 15:30:00,65.27,65.28,64.99,65.0,511232.0,57.1039,57.1126,56.8589,56.8677,511232.0
2020-12-18 09:30:00,65.0,65.77,64.91,65.68,393136.0,56.8677,57.5413,56.7889,57.4626,393136.0
2020-12-18 10:00:00,65.67,66.07,65.49,66.03,124559.0,57.4538,57.8038,57.2964,57.7688,124559.0
2020-12-18 10:30:00,66.03,66.29,66.02,66.13,83606.0,57.7688,57.9963,57.7601,57.8563,83606.0
2020-12-18 11:00:00,66.14,66.15,65.38,65.53,126315.0,57.865,57.8738,57.2001,57.3314,126315.0
2020-12-18 11:30:00,65.51,65.76,65.5,65.74,67593.0,57.3139,57.5326,57.3051,57.5151,67593.0
2020-12-18 12:00:00,65.75,65.75,65.35,65.41,75103.0,57.5238,57.5238,57.1739,57.2264,75103.0
2020-12-18 12:30:00,65.42,65.58,65.36,65.4,46679.0,57.2351,57.3751,57.1826,57.2176,46679.0
2020-12-18 13:00:00,65.39,65.4,65.13,65.18,68333.0,57.2089,57.2176,56.9814,57.0252,68333.0
2020-12-18 13:30:00,65.17,65.2,64.99,65.11,110111.0,57.0164,57.0427,56.8589,56.9639,110111.0
2020-12-18 14:00:00,65.11,65.11,64.82,64.86,76305.0,56.9639,56.9639,56.7102,56.7452,76305.0
2020-12-18 14:30:00,64.86,64.92,64.66,64.82,122228.0,56.7452,56.7977,56.5702,56.7102,122228.0
2020-12-18 15:00:00,64.83,64.9,64.46,64.49,186995.0,56.7189,56.7802,56.3952,56.4215,186995.0
2020-12-18 15:30:00,64.5,64.98,64.35,64.96,676446.0,56.4302,56.8502,56.299,56.8327,676446.0
2020-12-21 09:30:00,64.16,64.16,63.62,63.69,159958.0,56.1328,56.1328,55.6603,55.7216,159958.0
2020-12-21 10:00:00,63.7,64.0,63.42,63.5,142670.0,55.7303,55.9928,55.4854,55.5553,142670.0
2020-12-21 10:30:00,63.5,63.78,63.45,63.7,73619.0,55.5553,55.8003,55.5116,55.7303,73619.0
2020-12-21 11:00:00,63.71,63.81,63.41,63.41,79321.0,55.7391,55.8266,55.4766,55.4766,79321.0
2020-12-21 11:30:00,63.41,63.57,63.15,63.5,107800.0,55.4766,55.6166,55.2491,55.5553,107800.0
2020-12-21 12:00:00,63.51,63.65,63.45,63.62,62254.0,55.5641,55.6866,55.5116,55.6603,62254.0
2020-12-21 12:30:00,63.63,63.68,63.53,63.56,53465.0,55.6691,55.7128,55.5816,55.6078,53465.0
2020-12-21 13:00:00,63.54,63.56,63.41,63.46,54410.0,55.5903,55.6078,55.4766,55.5203,54410.0
2020-12-21 13:30:00,63.46,63.65,63.43,63.55,81570.0,55.5203,55.6866,55.4941,55.5991,81570.0
2020-12-21 14:00:00,63.54,63.71,63.53,63.71,105236.0,55.5903,55.7391,55.5816,55.7391,105236.0
2020-12-21 14:30:00,63.7,63.8,63.67,63.68,100517.0,55.7303,55.8178,55.7041,55.7128,100517.0
2020-12-21 15:00:00,63.69,63.78,63.65,63.71,57565.0,55.7216,55.8003,55.6866,55.7391,57565.0
2020-12-21 15:30:00,63.7,63.86,63.54,63.82,290050.0,55.7303,55.8703,55.5903,55.8353,290050.0
2020-12-22 09:30:00,63.85,63.85,62.83,63.0,181450.0,55.8616,55.8616,54.9692,55.1179,181450.0
2020-12-22 10:00:00,62.95,63.31,62.88,63.3,65831.0,55.0742,55.3891,55.0129,55.3804,65831.0
2020-12-22 10:30:00,63.34,63.55,63.29,63.49,75380.0,55.4154,55.5991,55.3716,55.5466,75380.0
2020-12-22 11:00:00,63.49,63.55,63.15,63.16,66112.0,55.5466,55.5991,55.2491,55.2579,66112.0
2020-12-22 11:30:00,63.17,63.35,63.17,63.25,47701.0,55.2666,55.4241,55.2666,55.3366,47701.0
2020-12-22 12:00:00,63.21,63.28,63.09,63.15,46327.0,55.3016,55.3629,55.1966,55.2491,46327.0
2020-12-22 12:30:00,63.16,63.22,62.98,63.02,73018.0,55.2579,55.3104,55.1004,55.1354,73018.0
2020-12-22 13:00:00,63.02,63.22,63.02,63.16,32088.0,55.1354,55.3104,55.1354,55.2579,32088.0
2020-12-22 13:30:00,63.18,63.19,62.94,63.0,65783.0,55.2754,55.2841,55.0654,55.1179,65783.0
2020-12-22 14:00:00,62.99,63.06,62.69,62.83,94153.0,55.1092,55.1704,54.8467,54.9692,94153.0
2020-12-22 14:30:00,62.84,62.92,62.74,62.84,66682.0,54.9779,55.0479,54.8904,54.9779,66682.0
2020-12-22 15:00:00,62.86,62.92,62.57,62.6,100220.0,54.9954,55.0479,54.7417,54.7679,100220.0
2020-12-22 15:30:00,62.6,62.65,62.47,62.48,597098.0,54.7679,54.8117,54.6542,54.663,597098.0
2020-12-23 09:30:00,62.97,63.41,62.82,63.35,135288.0,55.0917,55.4766,54.9604,55.4241,135288.0
2020-12-23 10:00:00,63.4,63.71,63.18,63.21,89524.0,55.4679,55.7391,55.2754,55.3016,89524.0
2020-12-23 10:30:00,63.19,63.38,63.18,63.2,81492.0,55.2841,55.4504,55.2754,55.2929,81492.0
2020-12-23 11:00:00,63.19,63.46,63.19,63.34,72348.0,55.2841,55.5203,55.2841,55.4154,72348.0
2020-12-23 11:30:00,63.33,63.43,63.2,63.24,51707.0,55.4066,55.4941,55.2929,55.3279,51707.0
2020-12-23 12:00:00,63.25,63.56,63.24,63.45,96587.0,55.3366,55.6078,55.3279,55.5116,96587.0
2020-12-23 12:30:00,63.45,63.69,63.4,63.62,117635.0,55.5116,55.7216,55.4679,55.6603,117635.0
2020-12-23 13:00:00,63.63,64.18,63.59,64.18,364707.0,55.6691,56.1503,55.6341,56.1503,364707.0
2020-12-23 13:30:00,64.18,64.3,64.09,64.12,56386.0,56.1503,56.2553,56.0715,56.0978,56386.0
2020-12-23 14:00:00,64.12,64.27,64.11,64.11,59866.0,56.0978,56.229,56.089,56.089,59866.0
2020-12-23 14:30:00,64.12,64.51,64.11,64.37,137058.0,56.0978,56.439,56.089,56.3165,137058.0
2020-12-23 15:00:00,64.37,64.61,64.35,64.53,113656.0,56.3165,56.5265,56.299,56.4565,113656.0
2020-12-23 15:30:00,64.52,64.77,64.52,64.55,297489.0,56.4477,56.6664,56.4477,56.474,297489.0
2020-12-24 09:30:00,64.8,64.9,64.21,64.34,233707.0,56.6927,56.7802,56.1765,56.2902,233707.0
2020-12-24 10:00:00,64.38,64.48,64.25,64.41,163900.0,56.3252,56.4127,56.2115,56.3515,163900.0
2020-12-24 10:30:00,64.48,64.77,64.4,64.68,65058.0,56.4127,56.6664,56.3427,56.5877,65058.0
2020-12-24 11:00:00,64.68,64.78,64.56,64.76,62881.0,56.5877,56.6752,56.4827,56.6577,62881.0
2020-12-24 11:30:00,64.77,64.87,64.6,64.72,60722.0,56.6664,56.7539,56.5177,56.6227,60722.0
2020-12-24 12:00:00,64.7,64.72,64.55,64.6,83263.0,56.6052,56.6227,56.474,56.5177,83263.0
2020-12-24 12:30:00,64.61,64.95,64.56,64.75,148299.0,56.5265,56.8239,56.4827,56.649,148299.0
2020-12-28 09:30:00,64.97,65.24,64.66,64.76,119905.0,56.8414,57.0776,56.5702,56.6577,119905.0
2020-12-28 10:00:00,64.78,64.8,64.41,64.74,114196.0,56.6752,56.6927,56.3515,56.6402,114196.0
2020-12-28 10:30:00,64.73,64.75,64.48,64.55,73072.0,56.6315,56.649,56.4127,56.474,73072.0
2020-12-28 11:00:00,64.55,64.59,64.36,64.36,70462.0,56.474,56.509,56.3077,56.3077,70462.0
2020-12-28 11:30:00,64.37,64.42,64.22,64.27,93530.0,56.3165,56.3602,56.1853,56.229,93530.0
2020-12-28 12:00:00,64.28,64.39,64.27,64.33,31884.0,56.2378,56.334,56.229,56.2815,31884.0
2020-12-28 12:30:00,64.33,64.43,64.28,64.34,55879.0,56.2815,56.369,56.2378,56.2902,55879.0
2020-12-28 13:00:00,64.37,64.49,64.17,64.22,77529.0,56.3165,56.4215,56.1415,56.1853,77529.0
2020-12-28 13:30:00,64.22,64.39,64.2,64.37,79022.0,56.1853,56.334,56.1678,56.3165,79022.0
2020-12-28 14:00:00,64.36,64.44,64.19,64.22,69721.0,56.3077,56.3777,56.159,56.1853,69721.0
2020-12-28 14:30:00,64.23,64.26,64.13,64.2,45401.0,56.194,56.2203,56.1065,56.1678,45401.0
2020-12-28 15:00:00,64.2,64.27,64.06,64.12,82318.0,56.1678,56.229,56.0453,56.0978,82318.0
2020-12-28 15:30:00,64.11,64.38,64.1,64.37,250580.0,56.089,56.3252,56.0803,56.3165,250580.0
2020-12-29 09:30:00,64.41,64.82,64.09,64.25,135497.0,56.3515,56.7102,56.0715,56.2115,135497.0
2020-12-29 10:00:00,64.2,64.42,63.93,64.05,57446.0,56.1678,56.3602,55.9315,56.0365,57446.0
2020-12-29 10:30:00,64.02,64.1,63.71,63.73,77059.0,56.0103,56.0803,55.7391,55.7566,77059.0
2020-12-29 11:00:00,63.77,63.9,63.66,63.86,80456.0,55.7916,55.9053,55.6953,55.8703,80456.0
2020-12-29 11:30:00,63.91,63.99,63.71,63.71,81942.0,55.914,55.984,55.7391,55.7391,81942.0
2020-12-29 12:00:00,63.71,63.71,63.44,63.47,66251.0,55.7391,55.7391,55.5028,55.5291,66251.0
2020-12-29 12:30:00,63.47,63.5,63.16,63.24,69860.0,55.5291,55.5553,55.2579,55.3279,69860.0
2020-12-29 13:00:00,63.23,63.35,63.12,63.32,68004.0,55.3191,55.4241,55.2229,55.3979,68004.0
2020-12-29 13:30:00,63.33,63.4,63.22,63.38,45615.0,55.4066,55.4679,55.3104,55.4504,45615.0
2020-12-29 14:00:00,63.35,63.37,63.17,63.23,49772.0,55.4241,55.4416,55.2666,55.3191,49772.0
2020-12-29 14:30:00,63.21,63.52,63.21,63.43,60310.0,55.3016,55.5728,55.3016,55.4941,60310.0
2020-12-29 15:00:00,63.41,63.61,63.37,63.55,73824.0,55.4766,55.6516,55.4416,55.5991,73824.0
2020-12-29 15:30:00,63.55,63.59,63.42,63.5,150852.0,55.5991,55.6341,55.4854,55.5553,150852.0
2020-12-30 09:30:00,63.61,63.98,63.54,63.59,69085.0,55.6516,55.9753,55.5903,55.6341,69085.0
2020-12-30 10:00:00,63.61,63.78,63.56,63.69,44063.0,55.6516,55.8003,55.6078,55.7216,44063.0
2020-12-30 10:30:00,63.67,63.78,63.55,63.7,61724.0,55.7041,55.8003,55.5991,55.7303,61724.0
2020-12-30 11:00:00,63.69,63.82,63.54,63.8,77893.0,55.7216,55.8353,55.5903,55.8178,77893.0
2020-12-30 11:30:00,63.8,63.9,63.73,63.88,32580.0,55.8178,55.9053,55.7566,55.8878,32580.0
2020-12-30 12:00:00,63.87,63.89,63.73,63.79,25722.0,55.8791,55.8965,55.7566,55.8091,25722.0
2020-12-30 12:30:00,63.79,63.79,63.58,63.62,27603.0,55.8091,55.8091,55.6253,55.6603,27603.0
2020-12-30 13:00:00,63.62,63.78,63.58,63.73,46621.0,55.6603,55.8003,55.6253,55.7566,46621.0
2020-12-30 13:30:00,63.74,63.92,63.72,63.81,37746.0,55.7653,55.9228,55.7478,55.8266,37746.0
2020-12-30 14:00:00,63.82,63.87,63.72,63.76,32830.0,55.8353,55.8791,55.7478,55.7828,32830.0
2020-12-30 14:30:00,63.76,63.76,63.54,63.63,47539.0,55.7828,55.7828,55.5903,55.6691,47539.0
2020-12-30 15:00:00,63.61,63.74,63.61,63.68,52322.0,55.6516,55.7653,55.6516,55.7128,52322.0
2020-12-30 15:30:00,63.68,63.76,63.5,63.57,193338.0,55.7128,55.7828,55.5553,55.6166,193338.0
2020-12-31 09:30:00,63.38,63.51,62.95,63.03,85847.0,55.4504,55.5641,55.0742,55.1441,85847.0
2020-12-31 10:00:00,63.03,63.25,62.96,63.13,55521.0,55.1441,55.3366,55.0829,55.2316,55521.0
2020-12-31 10:30:00,63.11,63.26,62.89,62.89,41623.0,55.2141,55.3454,55.0217,55.0217,41623.0
2020-12-31 11:00:00,62.92,63.05,62.56,62.56,79743.0,55.0479,55.1616,54.7329,54.7329,79743.0
2020-12-31 11:30:00,62.55,62.89,62.51,62.79,66324.0,54.7242,55.0217,54.6892,54.9342,66324.0
2020-12-31 12:00:00,62.8,63.01,62.79,63.0,74811.0,54.9429,55.1266,54.9342,55.1179,74811.0
2020-12-31 12:30:00,63.01,63.14,62.96,63.12,38831.0,55.1266,55.2404,55.0829,55.2229,38831.0
2020-12-31 13:00:00,63.12,63.81,63.06,63.75,282094.0,55.2229,55.8266,55.1704,55.7741,282094.0
2020-12-31 13:30:00,63.76,63.88,63.61,63.82,78426.0,55.7828,55.8878,55.6516,55.8353,78426.0
2020-12-31 14:00:00,63.82,64.01,63.81,63.9,76746.0,55.8353,56.0015,55.8266,55.9053,76746.0
2020-12-31 14:30:00,63.91,64.0,63.9,63.98,48061.0,55.914,55.9928,55.9053,55.9753,48061.0
2020-12-31 15:00:00,64.0,64.24,63.97,64.23,52986.0,55.9928,56.2028,55.9665,56.194,52986.0
2020-12-31 15:30:00,64.24,64.63,64.23,64.4,281509.0,56.2028,56.544,56.194,56.3427,281509.0
2021-01-04 09:30:00,64.55,64.65,63.91,64.02,157979.0,56.474,56.5615,55.914,56.0103,157979.0
2021-01-04 10:00:00,64.02,64.11,63.41,63.56,87713.0,56.0103,56.089,55.4766,55.6078,87713.0
2021-01-04 10:30:00,63.57,63.57,62.72,63.03,147031.0,55.6166,55.6166,54.8729,55.1441,147031.0
2021-01-04 11:00:00,63.06,63.2,62.7,63.14,92254.0,55.1704,55.2929,54.8554,55.2404,92254.0
2021-01-04 11:30:00,63.13,63.13,62.75,62.86,62924.0,55.2316,55.2316,54.8992,54.9954,62924.0
2021-01-04 12:00:00,62.87,63.0,62.66,62.93,60440.0,55.0042,55.1179,54.8204,55.0567,60440.0
2021-01-04 12:30:00,62.9,62.9,62.66,62.86,95151.0,55.0304,55.0304,54.8204,54.9954,95151.0
2021-01-04 13:00:00,62.84,63.24,62.8,63.15,101755.0,54.9779,55.3279,54.9429,55.2491,101755.0
2021-01-04 13:30:00,63.16,63.18,63.02,63.14,74280.0,55.2579,55.2754,55.1354,55.2404,74280.0
2021-01-04 14:00:00,63.14,63.18,62.86,63.12,63417.0,55.2404,55.2754,54.9954,55.2229,63417.0
2021-01-04 14:30:00,63.13,63.22,62.91,63.2,66117.0,55.2316,55.3104,55.0392,55.2929,66117.0
2021-01-04 15:00:00,63.2,63.22,63.0,63.12,52130.0,55.2929,55.3104,55.1179,55.2229,52130.0
2021-01-04 15:30:00,63.13,63.6,63.05,63.53,158742.0,55.2316,55.6428,55.1616,55.5816,158742.0
2021-01-05 09:30:00,63.2,63.62,63.09,63.09,98538.0,55.2929,55.6603,55.1966,55.1966,98538.0
2021-01-05 10:00:00,63.18,63.32,62.89,63.2,85101.0,55.2754,55.3979,55.0217,55.2929,85101.0
2021-01-05 10:30:00,63.19,63.34,62.89,63.11,82804.0,55.2841,55.4154,55.0217,55.2141,82804.0
2021-01-05 11:00:00,63.11,63.33,62.96,63.31,57783.0,55.2141,55.4066,55.0829,55.3891,57783.0
2021-01-05 11:30:00,63.3,63.51,63.29,63.39,75954.0,55.3804,55.5641,55.3716,55.4591,75954.0
2021-01-05 12:00:00,63.38,63.59,63.36,63.44,92188.0,55.4504,55.6341,55.4329,55.5028,92188.0
2021-01-05 12:30:00,63.43,63.55,63.36,63.48,111034.0,55.4941,55.5991,55.4329,55.5378,111034.0
2021-01-05 13:00:00,63.48,63.5,63.29,63.45,75426.0,55.5378,55.5553,55.3716,55.5116,75426.0
2021-01-05 13:30:00,63.45,63.79,63.45,63.65,109062.0,55.5116,55.8091,55.5116,55.6866,109062.0
2021-01-05 14:00:00,63.65,64.12,63.65,63.82,158481.0,55.6866,56.0978,55.6866,55.8353,158481.0
2021-01-05 14:30:00,63.83,63.85,63.54,63.76,94846.0,55.8441,55.8616,55.5903,55.7828,94846.0
2021-01-05 15:00:00,63.76,63.84,63.6,63.69,84639.0,55.7828,55.8528,55.6428,55.7216,84639.0
2021-01-05 15:30:00,63.69,63.71,63.36,63.46,291155.0,55.7216,55.7391,55.4329,55.5203,291155.0
2021-01-06 09:30:00,63.7,64.76,63.69,64.73,135918.0,55.7303,56.6577,55.7216,56.6315,135918.0
2021-01-06 10:00:00,64.72,64.91,64.38,64.62,81913.0,56.6227,56.7889,56.3252,56.5352,81913.0
2021-01-06 10:30:00,64.62,65.36,64.62,65.24,95707.0,56.5352,57.1826,56.5352,57.0776,95707.0
2021-01-06 11:00:00,65.24,65.6,65.22,65.52,78183.0,57.0776,57.3926,57.0601,57.3226,78183.0
2021-01-06 11:30:00,65.57,65.57,65.13,65.29,94844.0,57.3664,57.3664,56.9814,57.1214,94844.0
2021-01-06 12:00:00,65.31,65.38,65.05,65.18,83586.0,57.1389,57.2001,56.9114,57.0252,83586.0
2021-01-06 12:30:00,65.17,65.38,65.17,65.28,39664.0,57.0164,57.2001,57.0164,57.1126,39664.0
2021-01-06 13:00:00,65.3,65.54,65.25,65.47,49777.0,57.1301,57.3401,57.0864,57.2789,49777.0
2021-01-06 13:30:00,65.49,65.76,65.46,65.68,101707.0,57.2964,57.5326,57.2701,57.4626,101707.0
2021-01-06 14:00:00,65.69,65.8,65.2,65.29,116587.0,57.4713,57.5676,57.0427,57.1214,116587.0
2021-01-06 14:30:00,65.27,65.49,64.94,65.29,76701.0,57.1039,57.2964,56.8152,57.1214,76701.0
2021-01-06 15:00:00,65.3,65.55,65.05,65.37,103590.0,57.1301,57.3489,56.9114,57.1914,103590.0
2021-01-06 15:30:00,65.4,65.51,65.16,65.34,231968.0,57.2176,57.3139,57.0077,57.1651,231968.0
2021-01-07 09:30:00,65.46,65.57,63.84,64.29,317619.0,57.2701,57.3664,55.8528,56.2465,317619.0
2021-01-07 10:00:00,64.26,64.8,63.98,64.8,266171.0,56.2203,56.6927,55.9753,56.6927,266171.0
2021-01-07 10:30:00,64.8,65.17,64.65,65.16,148419.0,56.6927,57.0164,56.5615,57.0077,148419.0
2021-01-07 11:00:00,65.16,65.3,64.82,64.84,131384.0,57.0077,57.1301,56.7102,56.7277,131384.0
2021-01-07 11:30:00,64.84,64.84,64.47,64.71,86423.0,56.7277,56.7277,56.404,56.614,86423.0
2021-01-07 12:00:00,64.69,64.79,64.53,64.53,64687.0,56.5965,56.6839,56.4565,56.4565,64687.0
2021-01-07 12:30:00,64.54,64.76,64.54,64.63,104578.0,56.4652,56.6577,56.4652,56.544,104578.0
2021-01-07 13:00:00,64.64,64.84,64.62,64.65,60868.0,56.5527,56.7277,56.5352,56.5615,60868.0
2021-01-07 13:30:00,64.65,64.95,64.63,64.91,54081.0,56.5615,56.8239,56.544,56.7889,54081.0
2021-01-07 14:00:00,64.89,64.97,64.63,64.66,65026.0,56.7714,56.8414,56.544,56.5702,65026.0
2021-01-07 14:30:00,64.67,64.96,64.67,64.96,68613.0,56.579,56.8327,56.579,56.8327,68613.0
2021-01-07 15:00:00,64.96,64.99,64.55,64.59,170799.0,56.8327,56.8589,56.474,56.509,170799.0
2021-01-07 15:30:00,64.58,64.84,64.48,64.61,392307.0,56.5002,56.7277,56.4127,56.5265,392307.0
2021-01-08 09:30:00,65.0,65.01,63.51,63.58,302118.0,56.8677,56.8764,55.5641,55.6253,302118.0
2021-01-08 10:00:00,63.59,64.31,63.59,64.09,91002.0,55.6341,56.264,55.6341,56.0715,91002.0
2021-01-08 10:30:00,64.07,64.37,64.07,64.16,56981.0,56.054,56.3165,56.054,56.1328,56981.0
2021-01-08 11:00:00,64.17,64.37,64.1,64.31,70307.0,56.1415,56.3165,56.0803,56.264,70307.0
2021-01-08 11:30:00,64.31,64.32,63.94,64.23,82619.0,56.264,56.2728,55.9403,56.194,82619.0
2021-01-08 12:00:00,64.23,64.41,64.08,64.4,70025.0,56.194,56.3515,56.0628,56.3427,70025.0
2021-01-08 12:30:00,64.41,64.49,64.22,64.3,50435.0,56.3515,56.4215,56.1853,56.2553,50435.0
2021-01-08 13:00:00,64.28,64.38,64.04,64.13,79270.0,56.2378,56.3252,56.0278,56.1065,79270.0
2021-01-08 13:30:00,64.13,64.34,64.1,64.12,117212.0,56.1065,56.2902,56.0803,56.0978,117212.0
2021-01-08 14:00:00,64.1,64.22,63.97,64.0,90548.0,56.0803,56.1853,55.9665,55.9928,90548.0
2021-01-08 14:30:00,63.99,64.0,63.55,63.66,201185.0,55.984,55.9928,55.5991,55.6953,201185.0
2021-01-08 15:00:00,63.66,63.99,63.62,63.9,218771.0,55.6953,55.984,55.6603,55.9053,218771.0
2021-01-08 15:30:00,63.9,64.1,63.86,64.01,398204.0,55.9053,56.0803,55.8703,56.0015,398204.0
2021-01-11 09:30:00,64.0,64.8,63.8,64.65,179677.0,55.9928,56.6927,55.8178,56.5615,179677.0
2021-01-11 10:00:00,64.61,64.64,64.02,64.45,85101.0,56.5265,56.5527,56.0103,56.3865,85101.0
2021-01-11 10:30:00,64.48,64.7,64.31,64.69,72110.0,56.4127,56.6052,56.264,56.5965,72110.0
2021-01-11 11:00:00,64.69,64.73,64.4,64.54,63396.0,56.5965,56.6315,56.3427,56.4652,63396.0
2021-01-11 11:30:00,64.57,64.75,64.51,64.69,86448.0,56.4915,56.649,56.439,56.5965,86448.0
2021-01-11 12:00:00,64.69,64.71,64.49,64.59,43151.0,56.5965,56.614,56.4215,56.509,43151.0
2021-01-11 12:30:00,64.59,64.94,64.58,64.76,68936.0,56.509,56.8152,56.5002,56.6577,68936.0
2021-01-11 13:00:00,64.76,65.0,64.65,64.92,59991.0,56.6577,56.8677,56.5615,56.7977,59991.0
2021-01-11 13:30:00,64.89,64.9,64.63,64.64,67821.0,56.7714,56.7802,56.544,56.5527,67821.0
2021-01-11 14:00:00,64.63,64.84,64.6,64.73,45321.0,56.544,56.7277,56.5177,56.6315,45321.0
2021-01-11 14:30:00,64.71,65.0,64.68,64.89,71071.0,56.614,56.8677,56.5877,56.7714,71071.0
2021-01-11 15:00:00,64.93,64.96,64.71,64.74,87799.0,56.8064,56.8327,56.614,56.6402,87799.0
2021-01-11 15:30:00,64.74,64.87,64.64,64.78,273845.0,56.6402,56.7539,56.5527,56.6752,273845.0
2021-01-12 09:30:00,65.02,65.81,64.63,64.7,213186.0,56.8852,57.5763,56.544,56.6052,213186.0
2021-01-12 10:00:00,64.69,64.69,64.33,64.33,99134.0,56.5965,56.5965,56.2815,56.2815,99134.0
2021-01-12 10:30:00,64.33,64.78,64.13,64.72,88245.0,56.2815,56.6752,56.1065,56.6227,88245.0
2021-01-12 11:00:00,64.73,64.89,64.51,64.53,86276.0,56.6315,56.7714,56.439,56.4565,86276.0
2021-01-12 11:30:00,64.54,64.84,64.47,64.52,122736.0,56.4652,56.7277,56.404,56.4477,122736.0
2021-01-12 12:00:00,64.5,64.51,63.97,64.0,196979.0,56.4302,56.439,55.9665,55.9928,196979.0
2021-01-12 12:30:00,63.95,63.98,63.63,63.67,170689.0,55.949,55.9753,55.6691,55.7041,170689.0
2021-01-12 13:00:00,63.67,64.07,63.66,63.97,121043.0,55.7041,56.054,55.6953,55.9665,121043.0
2021-01-12 13:30:00,63.97,64.17,63.93,64.0,90570.0,55.9665,56.1415,55.9315,55.9928,90570.0
2021-01-12 14:00:00,64.0,64.19,63.85,63.96,129513.0,55.9928,56.159,55.8616,55.9578,129513.0
2021-01-12 14:30:00,63.95,64.22,63.82,64.2,94666.0,55.949,56.1853,55.8353,56.1678,94666.0
2021-01-12 15:00:00,64.19,64.25,64.06,64.16,179890.0,56.159,56.2115,56.0453,56.1328,179890.0
2021-01-12 15:30:00,64.15,64.19,63.95,64.01,482087.0,56.124,56.159,55.949,56.0015,482087.0
2021-01-13 09:30:00,63.7,64.09,63.35,63.92,201594.0,55.7303,56.0715,55.4241,55.9228,201594.0
2021-01-13 10:00:00,63.93,64.25,63.8,64.06,119438.0,55.9315,56.2115,55.8178,56.0453,119438.0
2021-01-13 10:30:00,64.08,64.47,64.08,64.27,124569.0,56.0628,56.404,56.0628,56.229,124569.0
2021-01-13 11:00:00,64.27,64.45,64.2,64.25,73409.0,56.229,56.3865,56.1678,56.2115,73409.0
2021-01-13 11:30:00,64.25,64.45,64.18,64.3,74787.0,56.2115,56.3865,56.1503,56.2553,74787.0
2021-01-13 12:00:00,64.29,64.34,64.19,64.28,84903.0,56.2465,56.2902,56.159,56.2378,84903.0
2021-01-13 12:30:00,64.28,64.43,64.23,64.27,80812.0,56.2378,56.369,56.194,56.229,80812.0
2021-01-13 13:00:00,64.27,64.4,64.22,64.4,64972.0,56.229,56.3427,56.1853,56.3427,64972.0
2021-01-13 13:30:00,64.4,64.45,64.29,64.42,46146.0,56.3427,56.3865,56.2465,56.3602,46146.0
2021-01-13 14:00:00,64.41,64.75,64.36,64.59,85976.0,56.3515,56.649,56.3077,56.509,85976.0
2021-01-13 14:30:00,64.59,64.59,64.39,64.46,51912.0,56.509,56.509,56.334,56.3952,51912.0
2021-01-13 15:00:00,64.45,64.49,64.21,64.34,139059.0,56.3865,56.4215,56.1765,56.2902,139059.0
2021-01-13 15:30:00,64.34,64.47,64.07,64.09,350076.0,56.2902,56.404,56.054,56.0715,350076.0
2021-01-14 09:30:00,64.46,64.68,64.01,64.35,149697.0,56.3952,56.5877,56.0015,56.299,149697.0
2021-01-14 10:00:00,64.34,64.82,64.32,64.79,93231.0,56.2902,56.7102,56.2728,56.6839,93231.0
2021-01-14 10:30:00,64.78,64.8,64.54,64.73,125127.0,56.6752,56.6927,56.4652,56.6315,125127.0
2021-01-14 11:00:00,64.73,64.88,64.68,64.86,74945.0,56.6315,56.7627,56.5877,56.7452,74945.0
2021-01-14 11:30:00,64.86,65.14,64.79,64.86,90676.0,56.7452,56.9902,56.6839,56.7452,90676.0
2021-01-14 12:00:00,64.86,65.19,64.84,65.18,74858.0,56.7452,57.0339,56.7277,57.0252,74858.0
2021-01-14 12:30:00,65.17,65.22,64.98,64.99,49331.0,57.0164,57.0601,56.8502,56.8589,49331.0
2021-01-14 13:00:00,65.0,65.06,64.85,64.91,53826.0,56.8677,56.9202,56.7364,56.7889,53826.0
2021-01-14 13:30:00,64.92,65.0,64.82,64.86,54149.0,56.7977,56.8677,56.7102,56.7452,54149.0
2021-01-14 14:00:00,64.83,65.03,64.82,64.95,50464.0,56.7189,56.8939,56.7102,56.8239,50464.0
2021-01-14 14:30:00,64.95,64.98,64.74,64.84,52936.0,56.8239,56.8502,56.6402,56.7277,52936.0
2021-01-14 15:00:00,64.84,64.88,64.68,64.81,65848.0,56.7277,56.7627,56.5877,56.7014,65848.0
2021-01-14 15:30:00,64.8,64.85,64.56,64.75,194116.0,56.6927,56.7364,56.4827,56.649,194116.0
2021-01-15 09:30:00,64.73,64.75,64.31,64.51,199220.0,56.6315,56.649,56.264,56.439,199220.0
2021-01-15 10:00:00,64.47,64.65,63.85,63.99,73199.0,56.404,56.5615,55.8616,55.984,73199.0
2021-01-15 10:30:00,63.97,64.65,63.93,64.44,88470.0,55.9665,56.5615,55.9315,56.3777,88470.0
2021-01-15 11:00:00,64.48,65.0,64.42,64.99,97781.0,56.4127,56.8677,56.3602,56.8589,97781.0
2021-01-15 11:30:00,65.0,65.01,64.56,64.88,48770.0,56.8677,56.8764,56.4827,56.7627,48770.0
2021-01-15 12:00:00,64.87,65.15,64.75,65.11,63657.0,56.7539,56.9989,56.649,56.9639,63657.0
2021-01-15 12:30:00,65.09,65.1,64.86,65.03,55383.0,56.9464,56.9552,56.7452,56.8939,55383.0
2021-01-15 13:00:00,65.06,65.06,64.8,64.84,31523.0,56.9202,56.9202,56.6927,56.7277,31523.0
2021-01-15 13:30:00,64.83,64.97,64.79,64.81,42827.0,56.7189,56.8414,56.6839,56.7014,42827.0
2021-01-15 14:00:00,64.81,64.88,64.67,64.76,44317.0,56.7014,56.7627,56.579,56.6577,44317.0
2021-01-15 14:30:00,64.76,64.88,64.7,64.87,40736.0,56.6577,56.7627,56.6052,56.7539,40736.0
2021-01-15 15:00:00,64.9,65.12,64.87,65.05,58564.0,56.7802,56.9727,56.7539,56.9114,58564.0
2021-01-15 15:30:00,65.05,65.06,64.69,64.74,168295.0,56.9114,56.9202,56.5965,56.6402,168295.0
2021-01-19 09:30:00,65.23,65.33,64.39,64.48,171660.0,57.0689,57.1564,56.334,56.4127,171660.0
2021-01-19 10:00:00,64.5,64.55,64.02,64.2,98016.0,56.4302,56.474,56.0103,56.1678,98016.0
2021-01-19 10:30:00,64.19,64.31,63.92,64.05,142952.0,56.159,56.264,55.9228,56.0365,142952.0
2021-01-19 11:00:00,64.02,64.08,63.65,63.68,148135.0,56.0103,56.0628,55.6866,55.7128,148135.0
2021-01-19 11:30:00,63.68,63.87,63.52,63.65,96302.0,55.7128,55.8791,55.5728,55.6866,96302.0
2021-01-19 12:00:00,63.65,63.97,63.51,63.87,123809.0,55.6866,55.9665,55.5641,55.8791,123809.0
2021-01-19 12:30:00,63.88,64.36,63.83,64.13,137097.0,55.8878,56.3077,55.8441,56.1065,137097.0
2021-01-19 13:00:00,64.15,64.21,63.79,64.06,97952.0,56.124,56.1765,55.8091,56.0453,97952.0
2021-01-19 13:30:00,64.02,64.3,63.97,64.28,118592.0,56.0103,56.2553,55.9665,56.2378,118592.0
2021-01-19 14:00:00,64.28,64.34,64.07,64.08,160814.0,56.2378,56.2902,56.054,56.0628,160814.0
2021-01-19 14:30:00,64.1,64.36,64.01,64.19,106614.0,56.0803,56.3077,56.0015,56.159,106614.0
2021-01-19 15:00:00,64.18,64.19,63.83,63.86,112200.0,56.1503,56.159,55.8441,55.8703,112200.0
2021-01-19 15:30:00,63.86,64.0,63.78,63.9,324329.0,55.8703,55.9928,55.8003,55.9053,324329.0
2021-01-20 09:30:00,64.6,65.45,64.25,65.18,331728.0,56.5177,57.2614,56.2115,57.0252,331728.0
2021-01-20 10:00:00,65.15,65.8,65.15,65.28,219543.0,56.9989,57.5676,56.9989,57.1126,219543.0
2021-01-20 10:30:00,65.28,65.68,65.26,65.5,127178.0,57.1126,57.4626,57.0951,57.3051,127178.0
2021-01-20 11:00:00,65.51,65.68,65.36,65.47,80642.0,57.3139,57.4626,57.1826,57.2789,80642.0
2021-01-20 11:30:00,65.45,65.55,65.23,65.27,54396.0,57.2614,57.3489,57.0689,57.1039,54396.0
2021-01-20 12:00:00,65.28,65.6,65.24,65.59,55515.0,57.1126,57.3926,57.0776,57.3839,55515.0
2021-01-20 12:30:00,65.6,65.94,65.59,65.87,99065.0,57.3926,57.6901,57.3839,57.6288,99065.0
2021-01-20 13:00:00,65.87,66.16,65.87,66.08,97635.0,57.6288,57.8825,57.6288,57.8126,97635.0
2021-01-20 13:30:00,66.1,66.29,65.94,66.05,133451.0,57.83,57.9963,57.6901,57.7863,133451.0
2021-01-20 14:00:00,66.05,66.29,65.99,66.24,92918.0,57.7863,57.9963,57.7338,57.9525,92918.0
2021-01-20 14:30:00,66.24,66.57,66.24,66.28,216667.0,57.9525,58.2412,57.9525,57.9875,216667.0
2021-01-20 15:00:00,66.28,66.32,66.01,66.02,129845.0,57.9875,58.0225,57.7513,57.7601,129845.0
2021-01-20 15:30:00,66.01,66.27,65.92,66.25,381512.0,57.7513,57.9788,57.6726,57.9613,381512.0
2021-01-21 09:30:00,66.39,67.43,66.02,67.4,264617.0,58.0838,58.9936,57.7601,58.9674,264617.0
2021-01-21 10:00:00,67.4,67.46,66.25,66.35,140265.0,58.9674,59.0199,57.9613,58.0488,140265.0
2021-01-21 10:30:00,66.38,66.43,66.08,66.22,93875.0,58.075,58.1188,57.8126,57.935,93875.0
2021-01-21 11:00:00,66.25,66.97,66.14,66.97,118402.0,57.9613,58.5912,57.865,58.5912,118402.0
2021-01-21 11:30:00,66.94,66.97,66.56,66.66,105047.0,58.565,58.5912,58.2325,58.32,105047.0
2021-01-21 12:00:00,66.64,66.67,66.04,66.09,117010.0,58.3025,58.3287,57.7776,57.8213,117010.0
2021-01-21 12:30:00,66.09,66.2,66.01,66.03,53299.0,57.8213,57.9175,57.7513,57.7688,53299.0
2021-01-21 13:00:00,66.03,66.06,65.76,65.79,61899.0,57.7688,57.7951,57.5326,57.5588,61899.0
2021-01-21 13:30:00,65.8,66.01,65.8,65.98,62212.0,57.5676,57.7513,57.5676,57.7251,62212.0
2021-01-21 14:00:00,65.99,66.08,65.85,66.0,56206.0,57.7338,57.8126,57.6113,57.7426,56206.0
2021-01-21 14:30:00,66.03,66.29,65.97,66.14,99028.0,57.7688,57.9963,57.7163,57.865,99028.0
2021-01-21 15:00:00,66.13,66.13,65.83,65.85,59447.0,57.8563,57.8563,57.5938,57.6113,59447.0
2021-01-21 15:30:00,65.84,65.91,65.74,65.89,176613.0,57.6026,57.6638,57.5151,57.6463,176613.0
2021-01-22 09:30:00,65.88,66.19,65.5,66.02,144514.0,57.6376,57.9088,57.3051,57.7601,144514.0
2021-01-22 10:00:00,66.08,66.49,66.04,66.16,139542.0,57.8126,58.1713,57.7776,57.8825,139542.0
2021-01-22 10:30:00,66.13,66.18,65.94,66.12,52380.0,57.8563,57.9,57.6901,57.8475,52380.0
2021-01-22 11:00:00,66.14,66.34,66.11,66.29,44212.0,57.865,58.04,57.8388,57.9963,44212.0
2021-01-22 11:30:00,66.29,66.5,66.24,66.49,61759.0,57.9963,58.18,57.9525,58.1713,61759.0
2021-01-22 12:00:00,66.49,66.66,66.41,66.64,36891.0,58.1713,58.32,58.1013,58.3025,36891.0
2021-01-22 12:30:00,66.64,66.91,66.54,66.88,64373.0,58.3025,58.5387,58.215,58.5125,64373.0
2021-01-22 13:00:00,66.87,67.03,66.76,66.97,40107.0,58.5037,58.6437,58.4075,58.5912,40107.0
2021-01-22 13:30:00,66.96,67.07,66.86,66.95,50342.0,58.5825,58.6787,58.495,58.5737,50342.0
2021-01-22 14:00:00,66.93,66.98,66.64,66.68,52476.0,58.5562,58.6,58.3025,58.3375,52476.0
2021-01-22 14:30:00,66.67,66.71,66.56,66.62,54833.0,58.3287,58.3637,58.2325,58.285,54833.0
2021-01-22 15:00:00,66.65,66.78,66.61,66.7,60299.0,58.3112,58.425,58.2762,58.355,60299.0
2021-01-22 15:30:00,66.7,66.72,66.46,66.53,305181.0,58.355,58.3725,58.145,58.2063,305181.0
2021-01-25 09:30:00,66.32,66.5,65.95,65.98,146834.0,58.0225,58.18,57.6988,57.7251,146834.0
2021-01-25 10:00:00,65.97,66.95,65.95,66.8,98362.0,57.7163,58.5737,57.6988,58.4425,98362.0
2021-01-25 10:30:00,66.84,67.25,66.8,66.97,79614.0,58.4775,58.8362,58.4425,58.5912,79614.0
2021-01-25 11:00:00,66.95,66.99,66.54,66.59,75593.0,58.5737,58.6087,58.215,58.2587,75593.0
2021-01-25 11:30:00,66.55,66.78,66.41,66.72,45303.0,58.2237,58.425,58.1013,58.3725,45303.0
2021-01-25 12:00:00,66.76,66.94,66.6,66.64,45375.0,58.4075,58.565,58.2675,58.3025,45375.0
2021-01-25 12:30:00,66.63,66.83,66.52,66.7,42478.0,58.2937,58.4687,58.1975,58.355,42478.0
2021-01-25 13:00:00,66.7,66.89,66.64,66.81,58658.0,58.355,58.5212,58.3025,58.4512,58658.0
2021-01-25 13:30:00,66.81,66.82,66.46,66.46,76942.0,58.4512,58.46,58.145,58.145,76942.0
2021-01-25 14:00:00,66.49,66.55,66.18,66.3,62687.0,58.1713,58.2237,57.9,58.005,62687.0
2021-01-25 14:30:00,66.28,66.58,66.27,66.47,49234.0,57.9875,58.25,57.9788,58.1538,49234.0
2021-01-25 15:00:00,66.45,66.69,66.44,66.68,65165.0,58.1363,58.3462,58.1275,58.3375,65165.0
2021-01-25 15:30:00,66.67,66.76,66.47,66.63,198034.0,58.3287,58.4075,58.1538,58.2937,198034.0
2021-01-26 09:30:00,66.65,67.1,66.19,66.86,110566.0,58.3112,58.7049,57.9088,58.495,110566.0
2021-01-26 10:00:00,66.79,66.86,65.69,65.72,100787.0,58.4337,58.495,57.4713,57.4976,100787.0
2021-01-26 10:30:00,65.75,65.94,65.41,65.47,81420.0,57.5238,57.6901,57.2264,57.2789,81420.0
2021-01-26 11:00:00,65.49,65.81,65.4,65.73,62130.0,57.2964,57.5763,57.2176,57.5063,62130.0
2021-01-26 11:30:00,65.71,65.87,65.6,65.62,53153.0,57.4888,57.6288,57.3926,57.4101,53153.0
2021-01-26 12:00:00,65.65,65.7,65.46,65.5,41302.0,57.4364,57.4801,57.2701,57.3051,41302.0
2021-01-26 12:30:00,65.54,65.65,65.47,65.55,38479.0,57.3401,57.4364,57.2789,57.3489,38479.0
2021-01-26 13:00:00,65.56,65.61,65.34,65.34,59476.0,57.3576,57.4014,57.1651,57.1651,59476.0
2021-01-26 13:30:00,65.36,65.65,65.34,65.54,110721.0,57.1826,57.4364,57.1651,57.3401,110721.0
2021-01-26 14:00:00,65.55,65.84,65.54,65.8,54589.0,57.3489,57.6026,57.3401,57.5676,54589.0
2021-01-26 14:30:00,65.81,66.03,65.81,66.03,69798.0,57.5763,57.7688,57.5763,57.7688,69798.0
2021-01-26 15:00:00,66.03,66.55,65.98,66.55,82899.0,57.7688,58.2237,57.7251,58.2237,82899.0
2021-01-26 15:30:00,66.55,66.64,66.37,66.57,239635.0,58.2237,58.3025,58.0663,58.2412,239635.0
2021-01-27 09:30:00,65.79,66.65,65.66,65.85,124402.0,57.5588,58.3112,57.4451,57.6113,124402.0
2021-01-27 10:00:00,65.82,66.05,65.5,65.51,86460.0,57.5851,57.7863,57.3051,57.3139,86460.0
2021-01-27 10:30:00,65.53,65.6,65.1,65.52,101678.0,57.3314,57.3926,56.9552,57.3226,101678.0
2021-01-27 11:00:00,65.5,65.77,65.46,65.63,49925.0,57.3051,57.5413,57.2701,57.4189,49925.0
2021-01-27 11:30:00,65.65,66.0,65.53,65.53,56814.0,57.4364,57.7426,57.3314,57.3314,56814.0
2021-01-27 12:00:00,65.53,65.59,65.23,65.35,65667.0,57.3314,57.3839,57.0689,57.1739,65667.0
2021-01-27 12:30:00,65.36,65.49,65.17,65.42,82551.0,57.1826,57.2964,57.0164,57.2351,82551.0
2021-01-27 13:00:00,65.4,65.54,65.33,65.48,83083.0,57.2176,57.3401,57.1564,57.2876,83083.0
2021-01-27 13:30:00,65.47,65.49,65.25,65.46,68060.0,57.2789,57.2964,57.0864,57.2701,68060.0
2021-01-27 14:00:00,65.49,65.61,65.21,65.26,69704.0,57.2964,57.4014,57.0514,57.0951,69704.0
2021-01-27 14:30:00,65.26,65.27,64.7,64.7,114120.0,57.0951,57.1039,56.6052,56.6052,114120.0
2021-01-27 15:00:00,64.7,65.01,64.5,64.62,155880.0,56.6052,56.8764,56.4302,56.5352,155880.0
2021-01-27 15:30:00,64.61,64.81,64.35,64.8,330009.0,56.5265,56.7014,56.299,56.6927,330009.0
2021-01-28 09:30:00,64.55,65.33,64.54,64.98,90281.0,56.474,57.1564,56.4652,56.8502,90281.0
2021-01-28 10:00:00,64.98,65.42,64.91,65.05,60333.0,56.8502,57.2351,56.7889,56.9114,60333.0
2021-01-28 10:30:00,65.0,65.22,64.85,65.08,66350.0,56.8677,57.0601,56.7364,56.9377,66350.0
2021-01-28 11:00:00,65.03,65.39,64.7,64.99,63833.0,56.8939,57.2089,56.6052,56.8589,63833.0
2021-01-28 11:30:00,64.99,65.35,64.93,65.17,42963.0,56.8589,57.1739,56.8064,57.0164,42963.0
2021-01-28 12:00:00,65.14,65.23,64.93,64.98,30078.0,56.9902,57.0689,56.8064,56.8502,30078.0
2021-01-28 12:30:00,64.96,65.15,64.74,64.83,30960.0,56.8327,56.9989,56.6402,56.7189,30960.0
2021-01-28 13:00:00,64.85,65.02,64.84,64.95,68587.0,56.7364,56.8852,56.7277,56.8239,68587.0
2021-01-28 13:30:00,64.94,65.15,64.88,65.03,43236.0,56.8152,56.9989,56.7627,56.8939,43236.0
2021-01-28 14:00:00,65.06,65.22,64.92,64.92,45469.0,56.9202,57.0601,56.7977,56.7977,45469.0
2021-01-28 14:30:00,64.9,65.25,64.9,65.16,42949.0,56.7802,57.0864,56.7802,57.0077,42949.0
2021-01-28 15:00:00,65.14,65.17,64.96,64.96,65841.0,56.9902,57.0164,56.8327,56.8327,65841.0
2021-01-28 15:30:00,64.96,65.22,64.92,64.92,229790.0,56.8327,57.0601,56.7977,56.7977,229790.0
2021-01-29 09:30:00,64.49,64.77,64.01,64.55,86981.0,56.4215,56.6664,56.0015,56.474,86981.0
2021-01-29 10:00:00,64.53,64.74,64.02,64.61,90125.0,56.4565,56.6402,56.0103,56.5265,90125.0
2021-01-29 10:30:00,64.63,64.78,64.4,64.53,49735.0,56.544,56.6752,56.3427,56.4565,49735.0
2021-01-29 11:00:00,64.49,64.5,64.1,64.14,55912.0,56.4215,56.4302,56.0803,56.1153,55912.0
2021-01-29 11:30:00,64.13,64.2,63.84,63.9,110906.0,56.1065,56.1678,55.8528,55.9053,110906.0
2021-01-29 12:00:00,63.92,64.08,63.72,63.95,143641.0,55.9228,56.0628,55.7478,55.949,143641.0
2021-01-29 12:30:00,63.94,63.99,63.48,63.74,178271.0,55.9403,55.984,55.5378,55.7653,178271.0
2021-01-29 13:00:00,63.71,63.86,63.15,63.58,62779.0,55.7391,55.8703,55.2491,55.6253,62779.0
2021-01-29 13:30:00,63.59,63.8,63.42,63.51,63088.0,55.6341,55.8178,55.4854,55.5641,63088.0
2021-01-29 14:00:00,63.48,64.03,63.47,63.68,86491.0,55.5378,56.019,55.5291,55.7128,86491.0
2021-01-29 14:30:00,63.67,64.1,63.59,64.03,58840.0,55.7041,56.0803,55.6341,56.019,58840.0
2021-01-29 15:00:00,64.02,64.43,64.02,64.2,59874.0,56.0103,56.369,56.0103,56.1678,59874.0
2021-01-29 15:30:00,64.22,64.59,64.13,64.3,420738.0,56.1853,56.509,56.1065,56.2553,420738.0
2021-02-01 09:30:00,64.56,64.65,63.55,63.7,111244.0,56.4827,56.5615,55.5991,55.7303,111244.0
2021-02-01 10:00:00,63.65,63.86,63.44,63.62,59159.0,55.6866,55.8703,55.5028,55.6603,59159.0
2021-02-01 10:30:00,63.34,63.66,62.59,63.56,323695.0,55.4154,55.6953,54.7592,55.6078,323695.0
2021-02-01 11:00:00,63.52,63.76,63.5,63.66,55282.0,55.5728,55.7828,55.5553,55.6953,55282.0
2021-02-01 11:30:00,63.67,63.9,63.5,63.8,62996.0,55.7041,55.9053,55.5553,55.8178,62996.0
2021-02-01 12:00:00,63.8,64.23,63.78,64.22,111347.0,55.8178,56.194,55.8003,56.1853,111347.0
2021-02-01 12:30:00,64.22,64.43,64.08,64.16,67770.0,56.1853,56.369,56.0628,56.1328,67770.0
2021-02-01 13:00:00,64.16,64.27,64.05,64.18,36558.0,56.1328,56.229,56.0365,56.1503,36558.0
2021-02-01 13:30:00,64.18,64.43,64.14,64.42,48288.0,56.1503,56.369,56.1153,56.3602,48288.0
2021-02-01 14:00:00,64.41,64.69,64.21,64.67,55773.0,56.3515,56.5965,56.1765,56.579,55773.0
2021-02-01 14:30:00,64.66,64.85,64.39,64.43,79168.0,56.5702,56.7364,56.334,56.369,79168.0
2021-02-01 15:00:00,64.44,64.61,64.41,64.48,59114.0,56.3777,56.5265,56.3515,56.4127,59114.0
2021-02-01 15:30:00,64.48,64.48,64.19,64.19,222231.0,56.4127,56.4127,56.159,56.159,222231.0
2021-02-02 09:30:00,64.5,64.68,63.05,63.59,258076.0,56.4302,56.5877,55.1616,55.6341,258076.0
2021-02-02 10:00:00,63.62,63.64,63.22,63.42,150623.0,55.6603,55.6778,55.3104,55.4854,150623.0
2021-02-02 10:30:00,63.44,63.62,63.29,63.61,85932.0,55.5028,55.6603,55.3716,55.6516,85932.0
2021-02-02 11:00:00,63.61,64.15,63.6,64.0,83327.0,55.6516,56.124,55.6428,55.9928,83327.0
2021-02-02 11:30:00,64.02,64.09,63.9,63.92,59890.0,56.0103,56.0715,55.9053,55.9228,59890.0
2021-02-02 12:00:00,63.92,64.24,63.91,64.19,112830.0,55.9228,56.2028,55.914,56.159,112830.0
2021-02-02 12:30:00,64.2,64.26,64.05,64.08,60331.0,56.1678,56.2203,56.0365,56.0628,60331.0
2021-02-02 13:00:00,64.09,64.26,63.99,64.08,83909.0,56.0715,56.2203,55.984,56.0628,83909.0
2021-02-02 13:30:00,64.1,64.54,63.95,64.48,67873.0,56.0803,56.4652,55.949,56.4127,67873.0
2021-02-02 14:00:00,64.52,64.76,64.33,64.36,60738.0,56.4477,56.6577,56.2815,56.3077,60738.0
2021-02-02 14:30:00,64.38,64.57,64.32,64.56,53738.0,56.3252,56.4915,56.2728,56.4827,53738.0
2021-02-02 15:00:00,64.52,64.58,64.1,64.21,86637.0,56.4477,56.5002,56.0803,56.1765,86637.0
2021-02-02 15:30:00,64.2,64.33,64.14,64.2,223717.0,56.1678,56.2815,56.1153,56.1678,223717.0
2021-02-03 09:30:00,64.45,65.63,64.09,65.34,128533.0,56.3865,57.4189,56.0715,57.1651,128533.0
2021-02-03 10:00:00,65.35,65.9,65.23,65.32,101083.0,57.1739,57.6551,57.0689,57.1476,101083.0
2021-02-03 10:30:00,65.25,65.33,64.88,65.09,48422.0,57.0864,57.1564,56.7627,56.9464,48422.0
2021-02-03 11:00:00,65.09,65.36,65.06,65.14,35322.0,56.9464,57.1826,56.9202,56.9902,35322.0
2021-02-03 11:30:00,65.19,65.19,64.8,65.03,69604.0,57.0339,57.0339,56.6927,56.8939,69604.0
2021-02-03 12:00:00,65.03,65.2,64.99,65.2,48079.0,56.8939,57.0427,56.8589,57.0427,48079.0
2021-02-03 12:30:00,65.19,65.22,65.01,65.16,69919.0,57.0339,57.0601,56.8764,57.0077,69919.0
2021-02-03 13:00:00,65.17,65.2,65.03,65.11,63810.0,57.0164,57.0427,56.8939,56.9639,63810.0
2021-02-03 13:30:00,65.12,65.22,65.08,65.17,57779.0,56.9727,57.0601,56.9377,57.0164,57779.0
2021-02-03 14:00:00,65.14,65.4,65.1,65.33,45953.0,56.9902,57.2176,56.9552,57.1564,45953.0
2021-02-03 14:30:00,65.32,65.45,65.26,65.43,42696.0,57.1476,57.2614,57.0951,57.2439,42696.0
2021-02-03 15:00:00,65.42,65.49,65.19,65.33,64113.0,57.2351,57.2964,57.0339,57.1564,64113.0
2021-02-03 15:30:00,65.32,65.5,65.23,65.46,223726.0,57.1476,57.3051,57.0689,57.2701,223726.0
2021-02-04 09:30:00,65.51,65.95,65.36,65.78,74037.0,57.3139,57.6988,57.1826,57.5501,74037.0
2021-02-04 10:00:00,65.81,66.35,65.8,66.04,118798.0,57.5763,58.0488,57.5676,57.7776,118798.0
2021-02-04 10:30:00,66.06,66.12,65.84,65.98,33714.0,57.7951,57.8475,57.6026,57.7251,33714.0
2021-02-04 11:00:00,65.98,66.09,65.91,65.97,39593.0,57.7251,57.8213,57.6638,57.7163,39593.0
2021-02-04 11:30:00,65.98,66.03,65.81,66.03,33118.0,57.7251,57.7688,57.5763,57.7688,33118.0
2021-02-04 12:00:00,66.1,66.31,66.1,66.27,25602.0,57.83,58.0138,57.83,57.9788,25602.0
2021-02-04 12:30:00,66.25,66.44,66.23,66.32,42131.0,57.9613,58.1275,57.9438,58.0225,42131.0
2021-02-04 13:00:00,66.36,66.43,66.1,66.14,28980.0,58.0575,58.1188,57.83,57.865,28980.0
2021-02-04 13:30:00,66.12,66.39,66.12,66.29,32367.0,57.8475,58.0838,57.8475,57.9963,32367.0
2021-02-04 14:00:00,66.3,66.39,66.14,66.29,42519.0,58.005,58.0838,57.865,57.9963,42519.0
2021-02-04 14:30:00,66.29,66.32,66.17,66.3,44397.0,57.9963,58.0225,57.8913,58.005,44397.0
2021-02-04 15:00:00,66.29,66.29,65.95,65.95,81001.0,57.9963,57.9963,57.6988,57.6988,81001.0
2021-02-04 15:30:00,65.98,66.27,65.91,66.23,201578.0,57.7251,57.9788,57.6638,57.9438,201578.0
2021-02-05 09:30:00,66.44,67.16,66.1,67.0,109960.0,58.1275,58.7574,57.83,58.6174,109960.0
2021-02-05 10:00:00,67.01,67.05,66.57,66.87,69581.0,58.6262,58.6612,58.2412,58.5037,69581.0
2021-02-05 10:30:00,66.9,66.95,66.64,66.64,55341.0,58.53,58.5737,58.3025,58.3025,55341.0
2021-02-05 11:00:00,66.64,66.64,66.41,66.5,27690.0,58.3025,58.3025,58.1013,58.18,27690.0
2021-02-05 11:30:00,66.51,66.58,66.25,66.4,30461.0,58.1888,58.25,57.9613,58.0925,30461.0
2021-02-05 12:00:00,66.41,66.41,66.22,66.27,26093.0,58.1013,58.1013,57.935,57.9788,26093.0
2021-02-05 12:30:00,66.28,66.42,66.23,66.37,32055.0,57.9875,58.11,57.9438,58.0663,32055.0
2021-02-05 13:00:00,66.39,66.39,66.12,66.33,66278.0,58.0838,58.0838,57.8475,58.0313,66278.0
2021-02-05 13:30:00,66.37,66.43,66.17,66.27,26281.0,58.0663,58.1188,57.8913,57.9788,26281.0
2021-02-05 14:00:00,66.25,66.4,66.24,66.33,41623.0,57.9613,58.0925,57.9525,58.0313,41623.0
2021-02-05 14:30:00,66.33,66.42,66.2,66.23,59359.0,58.0313,58.11,57.9175,57.9438,59359.0
2021-02-05 15:00:00,66.24,66.33,66.18,66.27,67804.0,57.9525,58.0313,57.9,57.9788,67804.0
2021-02-05 15:30:00,66.26,66.43,66.02,66.19,253801.0,57.97,58.1188,57.7601,57.9088,253801.0
2021-02-08 09:30:00,68.0,69.14,67.57,67.88,296880.0,59.4923,60.4897,59.1161,59.3873,296880.0
2021-02-08 10:00:00,67.9,68.35,67.71,68.27,136182.0,59.4048,59.7985,59.2386,59.7286,136182.0
2021-02-08 10:30:00,68.27,68.48,68.0,68.19,113708.0,59.7286,59.9123,59.4923,59.6586,113708.0
2021-02-08 11:00:00,68.19,68.33,67.89,67.98,53724.0,59.6586,59.781,59.3961,59.4748,53724.0
2021-02-08 11:30:00,67.99,68.26,67.84,68.08,85286.0,59.4836,59.7198,59.3524,59.5623,85286.0
2021-02-08 12:00:00,68.09,68.26,67.98,68.03,38865.0,59.5711,59.7198,59.4748,59.5186,38865.0
2021-02-08 12:30:00,68.03,68.04,67.78,67.92,29871.0,59.5186,59.5273,59.2999,59.4223,29871.0
2021-02-08 13:00:00,67.91,67.91,67.76,67.87,35402.0,59.4136,59.4136,59.2824,59.3786,35402.0
2021-02-08 13:30:00,67.87,68.1,67.8,67.87,57394.0,59.3786,59.5798,59.3174,59.3786,57394.0
2021-02-08 14:00:00,67.88,67.94,67.66,67.77,44691.0,59.3873,59.4398,59.1949,59.2911,44691.0
2021-02-08 14:30:00,67.79,67.9,67.75,67.81,55246.0,59.3086,59.4048,59.2736,59.3261,55246.0
2021-02-08 15:00:00,67.8,68.04,67.8,67.94,52368.0,59.3174,59.5273,59.3174,59.4398,52368.0
2021-02-08 15:30:00,67.95,68.03,67.83,67.93,221487.0,59.4486,59.5186,59.3436,59.4311,221487.0
2021-02-09 09:30:00,68.03,68.84,68.03,68.75,122020.0,59.5186,60.2272,59.5186,60.1485,122020.0
2021-02-09 10:00:00,68.79,68.94,68.64,68.78,163162.0,60.1835,60.3147,60.0523,60.1747,163162.0
2021-02-09 10:30:00,68.78,68.82,68.3,68.52,117281.0,60.1747,60.2097,59.7548,59.9473,117281.0
2021-02-09 11:00:00,68.53,68.95,68.4,68.9,212264.0,59.956,60.3235,59.8423,60.2797,212264.0
2021-02-09 11:30:00,68.92,69.42,68.85,69.39,121176.0,60.2972,60.7347,60.236,60.7084,121176.0
2021-02-09 12:00:00,69.4,69.65,69.35,69.58,121083.0,60.7172,60.9359,60.6734,60.8747,121083.0
2021-02-09 12:30:00,69.56,69.82,69.5,69.78,100530.0,60.8572,61.0846,60.8047,61.0496,100530.0
2021-02-09 13:00:00,69.79,69.85,69.69,69.82,78664.0,61.0584,61.1109,60.9709,61.0846,78664.0
2021-02-09 13:30:00,69.81,69.82,69.57,69.69,91173.0,61.0759,61.0846,60.8659,60.9709,91173.0
2021-02-09 14:00:00,69.68,69.81,69.59,69.78,96153.0,60.9621,61.0759,60.8834,61.0496,96153.0
2021-02-09 14:30:00,69.81,69.84,69.69,69.8,112324.0,61.0759,61.1021,60.9709,61.0671,112324.0
2021-02-09 15:00:00,69.79,69.85,69.42,69.52,125059.0,61.0584,61.1109,60.7347,60.8222,125059.0
2021-02-09 15:30:00,69.52,69.56,69.27,69.49,307779.0,60.8222,60.8572,60.6034,60.7959,307779.0
2021-02-10 09:30:00,69.88,70.38,69.75,70.34,170624.0,61.1371,61.5746,61.0234,61.5396,170624.0
2021-02-10 10:00:00,70.34,70.57,69.56,69.57,130951.0,61.5396,61.7408,60.8572,60.8659,130951.0
2021-02-10 10:30:00,69.57,69.67,68.92,69.28,106974.0,60.8659,60.9534,60.2972,60.6122,106974.0
2021-02-10 11:00:00,69.27,69.36,68.95,68.95,62297.0,60.6034,60.6822,60.3235,60.3235,62297.0
2021-02-10 11:30:00,68.96,69.04,68.81,68.9,55271.0,60.3322,60.4022,60.201,60.2797,55271.0
2021-02-10 12:00:00,68.88,68.88,68.64,68.79,62352.0,60.2622,60.2622,60.0523,60.1835,62352.0
2021-02-10 12:30:00,68.76,68.96,68.71,68.96,60136.0,60.1573,60.3322,60.1135,60.3322,60136.0
2021-02-10 13:00:00,68.95,69.12,68.91,69.08,46712.0,60.3235,60.4722,60.2885,60.4372,46712.0
2021-02-10 13:30:00,69.11,69.22,69.08,69.19,87435.0,60.4635,60.5597,60.4372,60.5335,87435.0
2021-02-10 14:00:00,69.2,69.3,69.04,69.19,69636.0,60.5422,60.6297,60.4022,60.5335,69636.0
2021-02-10 14:30:00,69.21,69.45,69.19,69.43,78868.0,60.5509,60.7609,60.5335,60.7434,78868.0
2021-02-10 15:00:00,69.42,69.7,69.16,69.19,235053.0,60.7347,60.9796,60.5072,60.5335,235053.0
2021-02-10 15:30:00,69.2,69.45,69.14,69.28,452431.0,60.5422,60.7609,60.4897,60.6122,452431.0
2021-02-11 09:30:00,65.0,65.8,63.22,65.52,1259532.0,56.8677,57.5676,55.3104,57.3226,1259532.0
2021-02-11 10:00:00,65.58,65.78,64.62,65.17,411364.0,57.3751,57.5501,56.5352,57.0164,411364.0
2021-02-11 10:30:00,65.19,66.38,65.07,65.63,366521.0,57.0339,58.075,56.9289,57.4189,366521.0
2021-02-11 11:00:00,65.66,65.68,65.01,65.22,215926.0,57.4451,57.4626,56.8764,57.0601,215926.0
2021-02-11 11:30:00,65.2,65.7,65.12,65.2,174446.0,57.0427,57.4801,56.9727,57.0427,174446.0
2021-02-11 12:00:00,65.18,65.5,64.8,64.8,250301.0,57.0252,57.3051,56.6927,56.6927,250301.0
2021-02-11 12:30:00,64.8,65.03,64.61,64.9,180894.0,56.6927,56.8939,56.5265,56.7802,180894.0
2021-02-11 13:00:00,64.92,65.1,64.87,64.89,127593.0,56.7977,56.9552,56.7539,56.7714,127593.0
2021-02-11 13:30:00,64.91,65.37,64.86,65.28,252640.0,56.7889,57.1914,56.7452,57.1126,252640.0
2021-02-11 14:00:00,65.27,65.41,65.01,65.21,168490.0,57.1039,57.2264,56.8764,57.0514,168490.0
2021-02-11 14:30:00,65.18,65.75,65.18,65.75,204577.0,57.0252,57.5238,57.0252,57.5238,204577.0
2021-02-11 15:00:00,65.73,65.74,65.02,65.31,173479.0,57.5063,57.5151,56.8852,57.1389,173479.0
2021-02-11 15:30:00,65.3,65.4,64.97,65.3,593093.0,57.1301,57.2176,56.8414,57.1301,593093.0
2021-02-12 09:30:00,65.09,65.64,64.78,65.27,238571.0,56.9464,57.4276,56.6752,57.1039,238571.0
2021-02-12 10:00:00,65.34,66.01,65.32,65.8,156031.0,57.1651,57.7513,57.1476,57.5676,156031.0
2021-02-12 10:30:00,65.84,66.41,65.68,65.89,123092.0,57.6026,58.1013,57.4626,57.6463,123092.0
2021-02-12 11:00:00,65.87,66.15,65.83,65.94,72432.0,57.6288,57.8738,57.5938,57.6901,72432.0
2021-02-12 11:30:00,65.94,66.19,65.86,66.08,83801.0,57.6901,57.9088,57.6201,57.8126,83801.0
2021-02-12 12:00:00,66.09,66.25,65.59,65.6,80664.0,57.8213,57.9613,57.3839,57.3926,80664.0
2021-02-12 12:30:00,65.61,65.84,65.37,65.42,105806.0,57.4014,57.6026,57.1914,57.2351,105806.0
2021-02-12 13:00:00,65.38,65.62,65.08,65.18,120488.0,57.2001,57.4101,56.9377,57.0252,120488.0
2021-02-12 13:30:00,65.16,65.27,64.84,65.19,193114.0,57.0077,57.1039,56.7277,57.0339,193114.0
2021-02-12 14:00:00,65.2,65.2,64.76,64.83,130447.0,57.0427,57.0427,56.6577,56.7189,130447.0
2021-02-12 14:30:00,64.83,65.0,64.78,64.9,91108.0,56.7189,56.8677,56.6752,56.7802,91108.0
2021-02-12 15:00:00,64.89,65.11,64.89,65.06,105692.0,56.7714,56.9639,56.7714,56.9202,105692.0
2021-02-12 15:30:00,65.05,65.62,64.91,65.54,379980.0,56.9114,57.4101,56.7889,57.3401,379980.0
2021-02-16 09:30:00,66.0,66.04,65.12,65.51,127071.0,57.7426,57.7776,56.9727,57.3139,127071.0
2021-02-16 10:00:00,65.53,65.74,65.31,65.53,86009.0,57.3314,57.5151,57.1389,57.3314,86009.0
2021-02-16 10:30:00,65.53,65.58,64.8,65.05,76458.0,57.3314,57.3751,56.6927,56.9114,76458.0
2021-02-16 11:00:00,65.03,65.15,64.88,65.08,65335.0,56.8939,56.9989,56.7627,56.9377,65335.0
2021-02-16 11:30:00,65.05,65.43,65.02,65.19,58831.0,56.9114,57.2439,56.8852,57.0339,58831.0
2021-02-16 12:00:00,65.18,65.51,65.16,65.5,76349.0,57.0252,57.3139,57.0077,57.3051,76349.0
2021-02-16 12:30:00,65.49,65.63,65.35,65.4,95724.0,57.2964,57.4189,57.1739,57.2176,95724.0
2021-02-16 13:00:00,65.39,65.4,65.13,65.31,46996.0,57.2089,57.2176,56.9814,57.1389,46996.0
2021-02-16 13:30:00,65.33,65.49,65.29,65.46,55474.0,57.1564,57.2964,57.1214,57.2701,55474.0
2021-02-16 14:00:00,65.44,65.62,65.43,65.55,65320.0,57.2526,57.4101,57.2439,57.3489,65320.0
2021-02-16 14:30:00,65.56,65.68,65.48,65.58,66329.0,57.3576,57.4626,57.2876,57.3751,66329.0
2021-02-16 15:00:00,65.58,65.76,65.49,65.68,59956.0,57.3751,57.5326,57.2964,57.4626,59956.0
2021-02-16 15:30:00,65.69,65.8,65.53,65.61,280812.0,57.4713,57.5676,57.3314,57.4014,280812.0
2021-02-17 09:30:00,65.36,65.98,65.36,65.64,151741.0,57.1826,57.7251,57.1826,57.4276,151741.0
2021-02-17 10:00:00,65.61,65.98,65.53,65.9,60150.0,57.4014,57.7251,57.3314,57.6551,60150.0
2021-02-17 10:30:00,65.9,66.34,65.82,66.23,73396.0,57.6551,58.04,57.5851,57.9438,73396.0
2021-02-17 11:00:00,66.21,66.53,66.21,66.43,78260.0,57.9263,58.2063,57.9263,58.1188,78260.0
2021-02-17 11:30:00,66.47,66.72,66.41,66.68,90911.0,58.1538,58.3725,58.1013,58.3375,90911.0
2021-02-17 12:00:00,66.7,66.82,66.5,66.81,66174.0,58.355,58.46,58.18,58.4512,66174.0
2021-02-17 12:30:00,66.81,66.84,66.59,66.63,57478.0,58.4512,58.4775,58.2587,58.2937,57478.0
2021-02-17 13:00:00,66.63,66.92,66.54,66.83,48188.0,58.2937,58.5475,58.215,58.4687,48188.0
2021-02-17 13:30:00,66.85,67.11,66.82,67.03,65503.0,58.4862,58.7137,58.46,58.6437,65503.0
2021-02-17 14:00:00,67.01,67.66,67.01,67.65,172576.0,58.6262,59.1949,58.6262,59.1861,172576.0
2021-02-17 14:30:00,67.66,67.66,67.46,67.52,124737.0,59.1949,59.1949,59.0199,59.0724,124737.0
2021-02-17 15:00:00,67.51,67.52,67.2,67.24,112291.0,59.0636,59.0724,58.7924,58.8274,112291.0
2021-02-17 15:30:00,67.25,67.34,67.15,67.21,284718.0,58.8362,58.9149,58.7487,58.8012,284718.0
2021-02-18 09:30:00,67.26,68.19,67.1,68.19,168272.0,58.8449,59.6586,58.7049,59.6586,168272.0
2021-02-18 10:00:00,68.19,68.38,67.75,67.97,181022.0,59.6586,59.8248,59.2736,59.4661,181022.0
2021-02-18 10:30:00,67.97,68.24,67.67,67.7,134567.0,59.4661,59.7023,59.2036,59.2299,134567.0
2021-02-18 11:00:00,67.71,67.93,67.59,67.71,112713.0,59.2386,59.4311,59.1336,59.2386,112713.0
2021-02-18 11:30:00,67.7,67.87,67.53,67.73,62718.0,59.2299,59.3786,59.0811,59.2561,62718.0
2021-02-18 12:00:00,67.72,67.97,67.7,67.92,44315.0,59.2474,59.4661,59.2299,59.4223,44315.0
2021-02-18 12:30:00,67.93,68.13,67.9,67.91,51126.0,59.4311,59.6061,59.4048,59.4136,51126.0
2021-02-18 13:00:00,67.89,67.89,67.64,67.66,45210.0,59.3961,59.3961,59.1774,59.1949,45210.0
2021-02-18 13:30:00,67.65,67.98,67.64,67.91,67859.0,59.1861,59.4748,59.1774,59.4136,67859.0
2021-02-18 14:00:00,67.88,68.12,67.87,68.03,65505.0,59.3873,59.5973,59.3786,59.5186,65505.0
2021-02-18 14:30:00,68.01,68.09,67.7,67.76,73943.0,59.5011,59.5711,59.2299,59.2824,73943.0
2021-02-18 15:00:00,67.74,67.84,67.59,67.64,70060.0,59.2649,59.3524,59.1336,59.1774,70060.0
2021-02-18 15:30:00,67.64,67.7,67.45,67.63,220214.0,59.1774,59.2299,59.0111,59.1686,220214.0
2021-02-19 09:30:00,67.78,68.2,67.54,67.94,145392.0,59.2999,59.6673,59.0899,59.4398,145392.0
2021-02-19 10:00:00,67.96,68.12,67.77,67.9,38832.0,59.4573,59.5973,59.2911,59.4048,38832.0
2021-02-19 10:30:00,67.87,67.93,67.45,67.45,47687.0,59.3786,59.4311,59.0111,59.0111,47687.0
2021-02-19 11:00:00,67.45,67.68,67.39,67.67,50786.0,59.0111,59.2124,58.9587,59.2036,50786.0
2021-02-19 11:30:00,67.67,67.81,67.23,67.37,49955.0,59.2036,59.3261,58.8187,58.9412,49955.0
2021-02-19 12:00:00,67.37,67.61,67.32,67.54,49690.0,58.9412,59.1511,58.8974,59.0899,49690.0
2021-02-19 12:30:00,67.54,67.82,67.53,67.8,44494.0,59.0899,59.3349,59.0811,59.3174,44494.0
2021-02-19 13:00:00,67.77,67.86,67.72,67.8,50997.0,59.2911,59.3699,59.2474,59.3174,50997.0
2021-02-19 13:30:00,67.78,67.79,67.62,67.62,42095.0,59.2999,59.3086,59.1599,59.1599,42095.0
2021-02-19 14:00:00,67.63,67.66,67.26,67.28,58212.0,59.1686,59.1949,58.8449,58.8624,58212.0
2021-02-19 14:30:00,67.3,67.44,67.27,67.42,113447.0,58.8799,59.0024,58.8537,58.9849,113447.0
2021-02-19 15:00:00,67.41,67.62,67.33,67.62,73356.0,58.9762,59.1599,58.9062,59.1599,73356.0
2021-02-19 15:30:00,67.64,67.81,67.5,67.52,222958.0,59.1774,59.3261,59.0549,59.0724,222958.0
2021-02-22 09:30:00,67.83,68.75,67.53,68.26,148886.0,59.3436,60.1485,59.0811,59.7198,148886.0
2021-02-22 10:00:00,68.29,68.47,68.01,68.15,71233.0,59.7461,59.9035,59.5011,59.6236,71233.0
2021-02-22 10:30:00,68.16,68.33,67.98,67.99,76309.0,59.6323,59.781,59.4748,59.4836,76309.0
2021-02-22 11:00:00,68.0,68.43,67.92,68.33,73699.0,59.4923,59.8685,59.4223,59.781,73699.0
2021-02-22 11:30:00,68.33,68.45,68.31,68.41,56959.0,59.781,59.886,59.7636,59.851,56959.0
2021-02-22 12:00:00,68.41,68.75,68.27,68.75,53502.0,59.851,60.1485,59.7286,60.1485,53502.0
2021-02-22 12:30:00,68.74,68.99,68.65,68.92,110431.0,60.1398,60.3585,60.061,60.2972,110431.0
2021-02-22 13:00:00,68.93,68.96,68.81,68.88,40580.0,60.306,60.3322,60.201,60.2622,40580.0
2021-02-22 13:30:00,68.9,68.95,68.71,68.8,68824.0,60.2797,60.3235,60.1135,60.1922,68824.0
2021-02-22 14:00:00,68.82,68.92,68.59,68.72,108607.0,60.2097,60.2972,60.0085,60.1223,108607.0
2021-02-22 14:30:00,68.72,68.79,68.33,68.41,123122.0,60.1223,60.1835,59.781,59.851,123122.0
2021-02-22 15:00:00,68.41,68.58,68.35,68.36,70591.0,59.851,59.9998,59.7985,59.8073,70591.0
2021-02-22 15:30:00,68.35,68.55,68.28,68.36,250105.0,59.7985,59.9735,59.7373,59.8073,250105.0
2021-02-23 09:30:00,68.78,69.05,68.36,68.62,150248.0,60.1747,60.411,59.8073,60.0348,150248.0
2021-02-23 10:00:00,68.64,68.83,68.23,68.3,54933.0,60.0523,60.2185,59.6936,59.7548,54933.0
2021-02-23 10:30:00,68.31,68.8,68.23,68.66,86706.0,59.7636,60.1922,59.6936,60.0698,86706.0
2021-02-23 11:00:00,68.7,68.87,68.1,68.15,52167.0,60.1048,60.2535,59.5798,59.6236,52167.0
2021-02-23 11:30:00,68.17,68.5,68.16,68.4,47159.0,59.6411,59.9298,59.6323,59.8423,47159.0
2021-02-23 12:00:00,68.38,68.53,68.29,68.47,46127.0,59.8248,59.956,59.7461,59.9035,46127.0
2021-02-23 12:30:00,68.45,68.45,67.91,68.09,137217.0,59.886,59.886,59.4136,59.5711,137217.0
2021-02-23 13:00:00,68.11,68.53,68.04,68.45,50076.0,59.5886,59.956,59.5273,59.886,50076.0
2021-02-23 13:30:00,68.43,68.49,68.27,68.39,67016.0,59.8685,59.921,59.7286,59.8335,67016.0
2021-02-23 14:00:00,68.38,68.56,68.05,68.22,151595.0,59.8248,59.9823,59.5361,59.6848,151595.0
2021-02-23 14:30:00,68.19,68.49,68.08,68.47,51194.0,59.6586,59.921,59.5623,59.9035,51194.0
2021-02-23 15:00:00,68.48,68.54,68.26,68.33,91323.0,59.9123,59.9648,59.7198,59.781,91323.0
2021-02-23 15:30:00,68.33,68.36,68.13,68.16,309292.0,59.781,59.8073,59.6061,59.6323,309292.0
2021-02-24 09:30:00,68.35,68.88,68.29,68.57,93472.0,59.7985,60.2622,59.7461,59.991,93472.0
2021-02-24 10:00:00,68.63,68.97,68.43,68.88,53727.0,60.0435,60.341,59.8685,60.2622,53727.0
2021-02-24 10:30:00,68.85,69.15,68.83,68.95,80247.0,60.236,60.4985,60.2185,60.3235,80247.0
2021-02-24 11:00:00,68.97,69.06,68.77,68.82,35465.0,60.341,60.4197,60.166,60.2097,35465.0
2021-02-24 11:30:00,68.81,68.99,68.78,68.91,34243.0,60.201,60.3585,60.1747,60.2885,34243.0
2021-02-24 12:00:00,68.89,69.13,68.88,69.13,50526.0,60.271,60.481,60.2622,60.481,50526.0
2021-02-24 12:30:00,69.12,69.13,69.0,69.01,34095.0,60.4722,60.481,60.3672,60.376,34095.0
2021-02-24 13:00:00,69.02,69.31,68.97,69.22,82649.0,60.3847,60.6384,60.341,60.5597,82649.0
2021-02-24 13:30:00,69.23,69.38,69.12,69.17,57142.0,60.5684,60.6997,60.4722,60.516,57142.0
2021-02-24 14:00:00,69.14,69.24,69.05,69.17,49997.0,60.4897,60.5772,60.411,60.516,49997.0
2021-02-24 14:30:00,69.17,69.19,68.98,69.0,59722.0,60.516,60.5335,60.3497,60.3672,59722.0
2021-02-24 15:00:00,69.01,69.12,68.94,68.97,54900.0,60.376,60.4722,60.3147,60.341,54900.0
2021-02-24 15:30:00,68.99,69.06,68.87,68.87,145429.0,60.3585,60.4197,60.2535,60.2535,145429.0
2021-02-25 09:30:00,68.85,69.51,68.77,69.17,83505.0,60.236,60.8134,60.166,60.516,83505.0
2021-02-25 10:00:00,69.22,69.38,69.03,69.17,89180.0,60.5597,60.6997,60.3935,60.516,89180.0
2021-02-25 10:30:00,69.18,69.19,68.23,68.23,108293.0,60.5247,60.5335,59.6936,59.6936,108293.0
2021-02-25 11:00:00,68.26,68.38,68.13,68.13,67442.0,59.7198,59.8248,59.6061,59.6061,67442.0
2021-02-25 11:30:00,68.13,68.16,67.72,68.08,77605.0,59.6061,59.6323,59.2474,59.5623,77605.0
2021-02-25 12:00:00,68.04,68.23,67.88,68.06,35793.0,59.5273,59.6936,59.3873,59.5448,35793.0
2021-02-25 12:30:00,68.03,68.09,67.66,67.68,29908.0,59.5186,59.5711,59.1949,59.2124,29908.0
2021-02-25 13:00:00,67.62,68.12,67.43,68.08,60315.0,59.1599,59.5973,58.9936,59.5623,60315.0
2021-02-25 13:30:00,68.08,68.3,67.97,68.25,46404.0,59.5623,59.7548,59.4661,59.7111,46404.0
2021-02-25 14:00:00,68.2,68.91,68.18,68.75,79098.0,59.6673,60.2885,59.6498,60.1485,79098.0
2021-02-25 14:30:00,68.72,68.72,68.48,68.62,67089.0,60.1223,60.1223,59.9123,60.0348,67089.0
2021-02-25 15:00:00,68.59,68.79,68.3,68.3,137932.0,60.0085,60.1835,59.7548,59.7548,137932.0
2021-02-25 15:30:00,68.29,68.5,68.05,68.35,202209.0,59.7461,59.9298,59.5361,59.7985,202209.0
2021-02-26 09:30:00,68.19,68.53,67.77,67.9,111090.0,60.0509,60.3503,59.681,59.7955,111090.0
2021-02-26 10:00:00,67.83,68.12,67.32,67.35,106108.0,59.7339,59.9892,59.2847,59.3111,106108.0
2021-02-26 10:30:00,67.41,67.98,67.36,67.84,112063.0,59.364,59.8659,59.3199,59.7427,112063.0
2021-02-26 11:00:00,67.87,68.13,67.72,67.73,46700.0,59.7691,59.998,59.637,59.6458,46700.0
2021-02-26 11:30:00,67.74,68.11,67.73,67.92,48099.0,59.6546,59.9804,59.6458,59.8131,48099.0
2021-02-26 12:00:00,67.94,68.3,67.91,68.15,29105.0,59.8307,60.1478,59.8043,60.0157,29105.0
2021-02-26 12:30:00,68.16,68.32,67.96,67.98,42622.0,60.0245,60.1654,59.8483,59.8659,42622.0
2021-02-26 13:00:00,67.97,68.23,67.83,68.22,41685.0,59.8571,60.0861,59.7339,60.0773,41685.0
2021-02-26 13:30:00,68.24,68.24,67.85,67.93,41310.0,60.0949,60.0949,59.7515,59.8219,41310.0
2021-02-26 14:00:00,67.92,67.96,67.58,67.75,58188.0,59.8131,59.8483,59.5137,59.6634,58188.0
2021-02-26 14:30:00,67.73,68.09,67.69,68.0,104139.0,59.6458,59.9628,59.6106,59.8836,104139.0
2021-02-26 15:00:00,68.03,68.25,67.81,67.9,61090.0,59.91,60.1037,59.7162,59.7955,61090.0
2021-02-26 15:30:00,67.9,68.32,67.66,67.67,275323.0,59.7955,60.1654,59.5841,59.5929,275323.0
2021-03-01 09:30:00,68.28,68.9,68.28,68.6,102212.0,60.1301,60.6761,60.1301,60.4119,102212.0
2021-03-01 10:00:00,68.63,68.97,68.38,68.71,67524.0,60.4384,60.7378,60.2182,60.5088,67524.0
2021-03-01 10:30:00,68.7,68.97,68.66,68.77,39403.0,60.5,60.7378,60.4648,60.5617,39403.0
2021-03-01 11:00:00,68.78,68.78,68.42,68.66,43496.0,60.5705,60.5705,60.2534,60.4648,43496.0
2021-03-01 11:30:00,68.64,68.8,68.54,68.6,41998.0,60.4472,60.5881,60.3591,60.4119,41998.0
2021-03-01 12:00:00,68.62,68.76,68.59,68.65,54647.0,60.4296,60.5528,60.4031,60.456,54647.0
2021-03-01 12:30:00,68.66,68.68,68.47,68.47,26153.0,60.4648,60.4824,60.2975,60.2975,26153.0
2021-03-01 13:00:00,68.5,68.55,68.43,68.49,38018.0,60.3239,60.3679,60.2622,60.3151,38018.0
2021-03-01 13:30:00,68.5,68.62,68.46,68.53,50053.0,60.3239,60.4296,60.2887,60.3503,50053.0
2021-03-01 14:00:00,68.53,68.92,68.53,68.92,89567.0,60.3503,60.6937,60.3503,60.6937,89567.0
2021-03-01 14:30:00,68.93,69.16,68.92,69.1,80236.0,60.7026,60.9051,60.6937,60.8523,80236.0
2021-03-01 15:00:00,69.11,69.19,68.95,68.96,94985.0,60.8611,60.9315,60.7202,60.729,94985.0
2021-03-01 15:30:00,68.99,69.05,68.53,68.55,200536.0,60.7554,60.8082,60.3503,60.3679,200536.0
2021-03-02 09:30:00,68.86,69.15,68.25,68.56,55824.0,60.6409,60.8963,60.1037,60.3767,55824.0
2021-03-02 10:00:00,68.51,68.84,68.43,68.55,107979.0,60.3327,60.6233,60.2622,60.3679,107979.0
2021-03-02 10:30:00,68.58,68.64,68.41,68.6,67251.0,60.3943,60.4472,60.2446,60.4119,67251.0
2021-03-02 11:00:00,68.59,68.6,68.26,68.48,83305.0,60.4031,60.4119,60.1125,60.3063,83305.0
2021-03-02 11:30:00,68.53,68.61,68.37,68.5,42844.0,60.3503,60.4207,60.2094,60.3239,42844.0
2021-03-02 12:00:00,68.48,68.83,68.47,68.8,65376.0,60.3063,60.6145,60.2975,60.5881,65376.0
2021-03-02 12:30:00,68.76,68.97,68.76,68.8,52703.0,60.5528,60.7378,60.5528,60.5881,52703.0
2021-03-02 13:00:00,68.8,69.03,68.8,68.93,41419.0,60.5881,60.7906,60.5881,60.7026,41419.0
2021-03-02 13:30:00,68.95,69.12,68.85,68.85,41697.0,60.7202,60.8699,60.6321,60.6321,41697.0
2021-03-02 14:00:00,68.84,68.98,68.72,68.95,51629.0,60.6233,60.7466,60.5176,60.7202,51629.0
2021-03-02 14:30:00,68.96,69.25,68.91,69.13,65658.0,60.729,60.9844,60.6849,60.8787,65658.0
2021-03-02 15:00:00,69.14,69.21,68.76,68.77,68434.0,60.8875,60.9491,60.5528,60.5617,68434.0
2021-03-02 15:30:00,68.77,68.91,68.62,68.67,202170.0,60.5617,60.6849,60.4296,60.4736,202170.0
2021-03-03 09:30:00,69.0,69.3,68.69,68.89,98261.0,60.7642,61.0284,60.4912,60.6673,98261.0
2021-03-03 10:00:00,69.04,69.35,68.94,69.2,76824.0,60.7994,61.0724,60.7114,60.9403,76824.0
2021-03-03 10:30:00,69.23,69.51,69.07,69.42,65852.0,60.9667,61.2133,60.8258,61.1341,65852.0
2021-03-03 11:00:00,69.43,69.76,69.29,69.71,66327.0,61.1429,61.4335,61.0196,61.3895,66327.0
2021-03-03 11:30:00,69.74,69.85,69.58,69.78,66997.0,61.4159,61.5127,61.275,61.4511,66997.0
2021-03-03 12:00:00,69.78,70.02,69.68,69.96,133591.0,61.4511,61.6625,61.363,61.6096,133591.0
2021-03-03 12:30:00,69.97,70.24,69.81,70.08,117348.0,61.6184,61.8562,61.4775,61.7153,117348.0
2021-03-03 13:00:00,70.11,70.61,70.06,70.46,140246.0,61.7417,62.182,61.6977,62.0499,140246.0
2021-03-03 13:30:00,70.47,70.47,70.12,70.4,77864.0,62.0587,62.0587,61.7505,61.9971,77864.0
2021-03-03 14:00:00,70.4,70.55,70.23,70.52,90691.0,61.9971,62.1292,61.8474,62.1028,90691.0
2021-03-03 14:30:00,70.51,70.54,70.24,70.31,99339.0,62.094,62.1204,61.8562,61.9178,99339.0
2021-03-03 15:00:00,70.29,70.29,70.04,70.15,86393.0,61.9002,61.9002,61.6801,61.7769,86393.0
2021-03-03 15:30:00,70.13,70.2,69.9,69.95,346613.0,61.7593,61.821,61.5568,61.6008,346613.0
2021-03-04 09:30:00,70.28,71.89,69.77,71.83,308478.0,61.8914,63.3093,61.4423,63.2564,308478.0
2021-03-04 10:00:00,71.84,72.92,71.82,72.81,412849.0,63.2652,64.2163,63.2476,64.1194,412849.0
2021-03-04 10:30:00,72.83,72.95,72.2,72.58,238004.0,64.1371,64.2427,63.5822,63.9169,238004.0
2021-03-04 11:00:00,72.56,72.67,72.07,72.29,161800.0,63.8993,63.9962,63.4678,63.6615,161800.0
2021-03-04 11:30:00,72.28,72.49,72.19,72.38,178216.0,63.6527,63.8376,63.5734,63.7408,178216.0
2021-03-04 12:00:00,72.39,72.63,71.94,72.19,253189.0,63.7496,63.9609,63.3533,63.5734,253189.0
2021-03-04 12:30:00,72.19,72.25,71.54,71.6,222589.0,63.5734,63.6263,63.001,63.0539,222589.0
2021-03-04 13:00:00,71.58,71.88,71.13,71.52,143462.0,63.0363,63.3004,62.64,62.9834,143462.0
2021-03-04 13:30:00,71.51,71.66,71.0,71.17,136021.0,62.9746,63.1067,62.5255,62.6752,136021.0
2021-03-04 14:00:00,71.21,72.04,71.21,72.01,148873.0,62.7104,63.4413,62.7104,63.4149,148873.0
2021-03-04 14:30:00,71.99,72.19,71.8,72.09,215598.0,63.3973,63.5734,63.23,63.4854,215598.0
2021-03-04 15:00:00,72.09,72.23,71.88,72.16,212420.0,63.4854,63.6087,63.3004,63.547,212420.0
2021-03-04 15:30:00,72.16,72.46,72.06,72.23,500194.0,63.547,63.8112,63.459,63.6087,500194.0
2021-03-05 09:30:00,72.26,73.64,72.26,72.87,246818.0,63.6351,64.8504,63.6351,64.1723,246818.0
2021-03-05 10:00:00,72.86,73.79,72.77,73.27,182682.0,64.1635,64.9825,64.0842,64.5245,182682.0
2021-03-05 10:30:00,73.26,73.39,72.78,72.81,160112.0,64.5157,64.6302,64.093,64.1194,160112.0
2021-03-05 11:00:00,72.8,72.87,72.24,72.31,136217.0,64.1106,64.1723,63.6175,63.6791,136217.0
2021-03-05 11:30:00,72.36,72.5,72.07,72.23,230555.0,63.7232,63.8464,63.4678,63.6087,230555.0
2021-03-05 12:00:00,72.22,72.66,72.08,72.39,352297.0,63.5999,63.9873,63.4766,63.7496,352297.0
2021-03-05 12:30:00,72.41,72.41,71.56,71.74,137121.0,63.7672,63.7672,63.0186,63.1772,137121.0
2021-03-05 13:00:00,71.73,72.06,71.51,71.9,137621.0,63.1683,63.459,62.9746,63.3181,137621.0
2021-03-05 13:30:00,71.92,72.17,71.8,72.0,102877.0,63.3357,63.5558,63.23,63.4061,102877.0
2021-03-05 14:00:00,72.03,72.27,71.93,72.26,105204.0,63.4325,63.6439,63.3445,63.6351,105204.0
2021-03-05 14:30:00,72.24,72.61,72.24,72.43,107224.0,63.6175,63.9433,63.6175,63.7848,107224.0
2021-03-05 15:00:00,72.42,72.86,72.35,72.84,156846.0,63.776,64.1635,63.7143,64.1459,156846.0
2021-03-05 15:30:00,72.84,73.19,72.69,72.7,342111.0,64.1459,64.4541,64.0138,64.0226,342111.0
2021-03-08 09:30:00,73.47,73.79,72.77,72.77,187167.0,64.7007,64.9825,64.0842,64.0842,187167.0
2021-03-08 10:00:00,72.85,73.47,72.77,73.38,74531.0,64.1547,64.7007,64.0842,64.6214,74531.0
2021-03-08 10:30:00,73.43,73.5,73.18,73.23,56233.0,64.6654,64.7271,64.4453,64.4893,56233.0
2021-03-08 11:00:00,73.23,74.14,73.23,74.13,95977.0,64.4893,65.2907,64.4893,65.2819,95977.0
2021-03-08 11:30:00,74.14,74.35,73.78,73.95,141383.0,65.2907,65.4756,64.9737,65.1234,141383.0
2021-03-08 12:00:00,73.95,74.38,73.95,73.99,82267.0,65.1234,65.502,65.1234,65.1586,82267.0
2021-03-08 12:30:00,73.99,74.17,73.99,74.04,67764.0,65.1586,65.3171,65.1586,65.2026,67764.0
2021-03-08 13:00:00,74.07,74.28,73.88,74.02,140646.0,65.229,65.414,65.0617,65.185,140646.0
2021-03-08 13:30:00,74.02,74.23,73.92,73.92,187126.0,65.185,65.3699,65.097,65.097,187126.0
2021-03-08 14:00:00,73.9,74.2,73.87,74.03,141520.0,65.0793,65.3435,65.0529,65.1938,141520.0
2021-03-08 14:30:00,74.03,74.1,73.6,73.89,94056.0,65.1938,65.2555,64.8151,65.0705,94056.0
2021-03-08 15:00:00,73.87,74.1,73.63,74.03,162134.0,65.0529,65.2555,64.8416,65.1938,162134.0
2021-03-08 15:30:00,74.03,74.26,73.68,73.69,443609.0,65.1938,65.3964,64.8856,64.8944,443609.0
2021-03-09 09:30:00,73.48,73.97,73.12,73.27,210947.0,64.7095,65.141,64.3924,64.5245,210947.0
2021-03-09 10:00:00,73.28,73.41,72.58,72.81,214119.0,64.5333,64.6478,63.9169,64.1194,214119.0
2021-03-09 10:30:00,72.81,72.96,72.6,72.87,132588.0,64.1194,64.2515,63.9345,64.1723,132588.0
2021-03-09 11:00:00,72.87,72.93,72.58,72.58,86698.0,64.1723,64.2251,63.9169,63.9169,86698.0
2021-03-09 11:30:00,72.58,72.7,72.29,72.41,251969.0,63.9169,64.0226,63.6615,63.7672,251969.0
2021-03-09 12:00:00,72.44,72.62,72.3,72.43,159164.0,63.7936,63.9521,63.6703,63.7848,159164.0
2021-03-09 12:30:00,72.44,72.57,72.31,72.4,159494.0,63.7936,63.9081,63.6791,63.7584,159494.0
2021-03-09 13:00:00,72.4,72.77,72.31,72.41,196148.0,63.7584,64.0842,63.6791,63.7672,196148.0
2021-03-09 13:30:00,72.41,72.51,72.22,72.38,123094.0,63.7672,63.8552,63.5999,63.7408,123094.0
2021-03-09 14:00:00,72.4,72.55,72.34,72.49,86024.0,63.7584,63.8905,63.7055,63.8376,86024.0
2021-03-09 14:30:00,72.49,72.69,72.4,72.46,105638.0,63.8376,64.0138,63.7584,63.8112,105638.0
2021-03-09 15:00:00,72.47,72.76,72.32,72.33,124049.0,63.82,64.0754,63.6879,63.6967,124049.0
2021-03-09 15:30:00,72.33,72.55,72.11,72.39,477384.0,63.6967,63.8905,63.503,63.7496,477384.0
2021-03-10 09:30:00,72.79,72.87,72.22,72.65,152112.0,64.1018,64.1723,63.5999,63.9785,152112.0
2021-03-10 10:00:00,72.72,73.23,72.58,73.18,181553.0,64.0402,64.4893,63.9169,64.4453,181553.0
2021-03-10 10:30:00,73.2,74.15,73.09,73.97,178848.0,64.4629,65.2995,64.366,65.141,178848.0
2021-03-10 11:00:00,73.97,74.11,73.67,73.7,113891.0,65.141,65.2643,64.8768,64.9032,113891.0
2021-03-10 11:30:00,73.7,73.77,73.49,73.7,38810.0,64.9032,64.9649,64.7183,64.9032,38810.0
2021-03-10 12:00:00,73.7,73.77,73.56,73.6,97763.0,64.9032,64.9649,64.7799,64.8151,97763.0
2021-03-10 12:30:00,73.62,73.84,73.6,73.69,29619.0,64.8328,65.0265,64.8151,64.8944,29619.0
2021-03-10 13:00:00,73.74,74.03,73.63,73.92,73847.0,64.9384,65.1938,64.8416,65.097,73847.0
2021-03-10 13:30:00,73.94,74.34,73.89,74.32,59250.0,65.1146,65.4668,65.0705,65.4492,59250.0
2021-03-10 14:00:00,74.29,74.52,74.01,74.08,138202.0,65.4228,65.6253,65.1762,65.2379,138202.0
2021-03-10 14:30:00,74.08,74.09,73.91,74.03,71464.0,65.2379,65.2467,65.0881,65.1938,71464.0
2021-03-10 15:00:00,74.02,74.4,73.92,74.38,70469.0,65.185,65.5197,65.097,65.502,70469.0
2021-03-10 15:30:00,74.38,74.52,73.98,74.04,248838.0,65.502,65.6253,65.1498,65.2026,248838.0
2021-03-11 09:30:00,73.0,74.26,73.0,74.16,176700.0,64.2868,65.3964,64.2868,65.3083,176700.0
2021-03-11 10:00:00,74.15,74.51,73.97,74.51,135380.0,65.2995,65.6165,65.141,65.6165,135380.0
2021-03-11 10:30:00,74.51,74.99,74.3,74.86,220428.0,65.6165,66.0392,65.4316,65.9248,220428.0
2021-03-11 11:00:00,74.85,75.03,74.77,74.86,141972.0,65.9159,66.0745,65.8455,65.9248,141972.0
2021-03-11 11:30:00,74.88,74.99,74.57,74.68,111206.0,65.9424,66.0392,65.6694,65.7662,111206.0
2021-03-11 12:00:00,74.69,75.08,74.69,74.96,102078.0,65.775,66.1185,65.775,66.0128,102078.0
2021-03-11 12:30:00,74.97,75.07,74.8,75.03,137310.0,66.0216,66.1097,65.8719,66.0745,137310.0
2021-03-11 13:00:00,75.03,75.09,74.84,74.86,55023.0,66.0745,66.1273,65.9071,65.9248,55023.0
2021-03-11 13:30:00,74.84,75.11,74.8,74.91,121235.0,65.9071,66.1449,65.8719,65.9688,121235.0
2021-03-11 14:00:00,74.91,75.01,74.69,74.7,90221.0,65.9688,66.0568,65.775,65.7839,90221.0
2021-03-11 14:30:00,74.71,74.81,74.4,74.43,139007.0,65.7927,65.8807,65.5197,65.5461,139007.0
2021-03-11 15:00:00,74.4,74.41,74.06,74.22,67701.0,65.5197,65.5285,65.2202,65.3611,67701.0
2021-03-11 15:30:00,74.22,74.22,73.89,73.96,278479.0,65.3611,65.3611,65.0705,65.1322,278479.0
2021-03-12 09:30:00,74.5,75.34,74.38,75.33,125438.0,65.6077,66.3475,65.502,66.3387,125438.0
2021-03-12 10:00:00,75.27,75.77,75.27,75.69,90348.0,66.2858,66.7261,66.2858,66.6557,90348.0
2021-03-12 10:30:00,75.71,75.99,75.45,75.93,68040.0,66.6733,66.9199,66.4443,66.867,68040.0
2021-03-12 11:00:00,75.9,75.92,75.48,75.53,37289.0,66.8406,66.8582,66.4708,66.5148,37289.0
2021-03-12 11:30:00,75.59,75.63,75.3,75.57,49193.0,66.5676,66.6028,66.3122,66.55,49193.0
2021-03-12 12:00:00,75.59,75.75,75.46,75.56,56191.0,66.5676,66.7085,66.4531,66.5412,56191.0
2021-03-12 12:30:00,75.56,75.66,75.43,75.54,42371.0,66.5412,66.6293,66.4267,66.5236,42371.0
2021-03-12 13:00:00,75.56,75.84,75.53,75.79,44323.0,66.5412,66.7878,66.5148,66.7437,44323.0
2021-03-12 13:30:00,75.79,75.88,75.65,75.65,83513.0,66.7437,66.823,66.6205,66.6205,83513.0
2021-03-12 14:00:00,75.65,75.8,75.6,75.72,46092.0,66.6205,66.7526,66.5764,66.6821,46092.0
2021-03-12 14:30:00,75.71,75.79,75.5,75.55,36004.0,66.6733,66.7437,66.4884,66.5324,36004.0
2021-03-12 15:00:00,75.58,75.6,75.17,75.38,87288.0,66.5588,66.5764,66.1978,66.3827,87288.0
2021-03-12 15:30:00,75.41,75.53,75.29,75.52,192794.0,66.4091,66.5148,66.3034,66.506,192794.0
2021-03-15 09:30:00,75.6,76.55,75.48,76.46,217253.0,66.5764,67.413,66.4708,67.3338,217253.0
2021-03-15 10:00:00,76.44,76.73,75.9,76.66,81090.0,67.3162,67.5716,66.8406,67.5099,81090.0
2021-03-15 10:30:00,76.64,76.82,76.17,76.42,93576.0,67.4923,67.6508,67.0784,67.2986,93576.0
2021-03-15 11:00:00,76.41,76.47,76.04,76.16,87637.0,67.2897,67.3426,66.9639,67.0696,87637.0
2021-03-15 11:30:00,76.16,76.43,75.97,76.41,56972.0,67.0696,67.3074,66.9023,67.2897,56972.0
2021-03-15 12:00:00,76.41,76.66,76.33,76.64,86586.0,67.2897,67.5099,67.2193,67.4923,86586.0
2021-03-15 12:30:00,76.63,76.71,76.33,76.38,81746.0,67.4835,67.5539,67.2193,67.2633,81746.0
2021-03-15 13:00:00,76.35,76.56,76.29,76.39,52925.0,67.2369,67.4218,67.1841,67.2721,52925.0
2021-03-15 13:30:00,76.4,76.55,76.36,76.55,74569.0,67.2809,67.413,67.2457,67.413,74569.0
2021-03-15 14:00:00,76.52,76.75,76.51,76.58,82095.0,67.3866,67.5892,67.3778,67.4395,82095.0
2021-03-15 14:30:00,76.59,76.6,76.47,76.56,81479.0,67.4483,67.4571,67.3426,67.4218,81479.0
2021-03-15 15:00:00,76.56,76.58,76.29,76.45,117384.0,67.4218,67.4395,67.1841,67.325,117384.0
2021-03-15 15:30:00,76.46,76.62,76.36,76.59,392272.0,67.3338,67.4747,67.2457,67.4483,392272.0
2021-03-16 09:30:00,75.86,76.19,75.5,75.63,191135.0,66.8054,67.096,66.4884,66.6028,191135.0
2021-03-16 10:00:00,75.63,76.36,75.59,76.14,107886.0,66.6028,67.2457,66.5676,67.052,107886.0
2021-03-16 10:30:00,76.17,76.42,76.06,76.15,120275.0,67.0784,67.2986,66.9815,67.0608,120275.0
2021-03-16 11:00:00,76.12,76.41,76.09,76.23,105789.0,67.0344,67.2897,67.0079,67.1312,105789.0
2021-03-16 11:30:00,76.25,76.62,76.17,76.55,64745.0,67.1488,67.4747,67.0784,67.413,64745.0
2021-03-16 12:00:00,76.53,76.83,76.51,76.76,76725.0,67.3954,67.6596,67.3778,67.598,76725.0
2021-03-16 12:30:00,76.76,77.0,76.63,76.92,108319.0,67.598,67.8093,67.4835,67.7389,108319.0
2021-03-16 13:00:00,76.9,76.99,76.67,76.77,74467.0,67.7213,67.8005,67.5187,67.6068,74467.0
2021-03-16 13:30:00,76.73,76.84,76.6,76.79,82686.0,67.5716,67.6684,67.4571,67.6244,82686.0
2021-03-16 14:00:00,76.76,76.96,76.56,76.75,141986.0,67.598,67.7741,67.4218,67.5892,141986.0
2021-03-16 14:30:00,76.76,76.78,76.41,76.57,73833.0,67.598,67.6156,67.2897,67.4306,73833.0
2021-03-16 15:00:00,76.57,76.57,76.4,76.42,70121.0,67.4306,67.4306,67.2809,67.2986,70121.0
2021-03-16 15:30:00,76.43,76.5,76.21,76.28,174861.0,67.3074,67.369,67.1136,67.1753,174861.0
2021-03-17 09:30:00,76.76,76.8,76.13,76.15,119585.0,67.598,67.6332,67.0432,67.0608,119585.0
2021-03-17 10:00:00,76.13,76.36,75.85,76.22,101023.0,67.0432,67.2457,66.7966,67.1224,101023.0
2021-03-17 10:30:00,76.23,76.52,76.08,76.44,121907.0,67.1312,67.3866,66.9991,67.3162,121907.0
2021-03-17 11:00:00,76.45,76.7,76.07,76.22,71608.0,67.325,67.5451,66.9903,67.1224,71608.0
2021-03-17 11:30:00,76.22,76.59,76.21,76.5,49578.0,67.1224,67.4483,67.1136,67.369,49578.0
2021-03-17 12:00:00,76.49,76.67,76.37,76.51,32248.0,67.3602,67.5187,67.2545,67.3778,32248.0
2021-03-17 12:30:00,76.51,76.51,76.26,76.47,55511.0,67.3778,67.3778,67.1577,67.3426,55511.0
2021-03-17 13:00:00,76.5,76.51,76.36,76.43,38778.0,67.369,67.3778,67.2457,67.3074,38778.0
2021-03-17 13:30:00,76.44,76.52,76.32,76.35,36585.0,67.3162,67.3866,67.2105,67.2369,36585.0
2021-03-17 14:00:00,76.36,76.7,76.26,76.28,52623.0,67.2457,67.5451,67.1577,67.1753,52623.0
2021-03-17 14:30:00,76.27,76.5,76.12,76.12,76236.0,67.1665,67.369,67.0344,67.0344,76236.0
2021-03-17 15:00:00,76.14,76.21,75.93,76.12,87645.0,67.052,67.1136,66.867,67.0344,87645.0
2021-03-17 15:30:00,76.13,76.57,76.13,76.38,197376.0,67.0432,67.4306,67.0432,67.2633,197376.0
2021-03-18 09:30:00,76.43,77.33,76.37,77.08,169501.0,67.3074,68.0999,67.2545,67.8798,169501.0
2021-03-18 10:00:00,77.08,77.4,76.92,77.08,144348.0,67.8798,68.1616,67.7389,67.8798,144348.0
2021-03-18 10:30:00,77.06,77.14,76.66,76.83,94282.0,67.8622,67.9326,67.5099,67.6596,94282.0
2021-03-18 11:00:00,76.86,78.14,76.78,77.09,92167.0,67.686,68.8133,67.6156,67.8886,92167.0
2021-03-18 11:30:00,77.14,77.26,76.93,77.22,35809.0,67.9326,68.0383,67.7477,68.0031,35809.0
2021-03-18 12:00:00,77.25,77.35,77.01,77.07,37686.0,68.0295,68.1175,67.8181,67.871,37686.0
2021-03-18 12:30:00,77.09,77.18,76.98,77.09,33712.0,67.8886,67.9678,67.7917,67.8886,33712.0
2021-03-18 13:00:00,77.12,77.29,76.94,77.12,42339.0,67.915,68.0647,67.7565,67.915,42339.0
2021-03-18 13:30:00,77.14,77.35,77.08,77.26,43306.0,67.9326,68.1175,67.8798,68.0383,43306.0
2021-03-18 14:00:00,77.27,77.36,77.01,77.2,58911.0,68.0471,68.1264,67.8181,67.9855,58911.0
2021-03-18 14:30:00,77.19,77.21,76.7,77.02,57665.0,67.9766,67.9943,67.5451,67.8269,57665.0
2021-03-18 15:00:00,77.02,77.02,76.75,76.98,66144.0,67.8269,67.8269,67.5892,67.7917,66144.0
2021-03-18 15:30:00,77.01,77.06,76.73,76.94,265272.0,67.8181,67.8622,67.5716,67.7565,265272.0
2021-03-19 09:30:00,76.47,76.89,76.21,76.77,307526.0,67.3426,67.7125,67.1136,67.6068,307526.0
2021-03-19 10:00:00,76.74,77.06,76.73,76.88,51583.0,67.5804,67.8622,67.5716,67.7036,51583.0
2021-03-19 10:30:00,76.91,77.02,76.45,76.82,68249.0,67.7301,67.8269,67.325,67.6508,68249.0
2021-03-19 11:00:00,76.9,76.92,76.68,76.76,41410.0,67.7213,67.7389,67.5275,67.598,41410.0
2021-03-19 11:30:00,76.75,77.14,76.75,77.01,56782.0,67.5892,67.9326,67.5892,67.8181,56782.0
2021-03-19 12:00:00,77.0,77.2,76.89,77.16,49721.0,67.8093,67.9855,67.7125,67.9502,49721.0
2021-03-19 12:30:00,77.17,77.27,77.12,77.25,32730.0,67.959,68.0471,67.915,68.0295,32730.0
2021-03-19 13:00:00,77.26,77.26,77.05,77.16,39536.0,68.0383,68.0383,67.8534,67.9502,39536.0
2021-03-19 13:30:00,77.15,77.24,77.09,77.15,71166.0,67.9414,68.0207,67.8886,67.9414,71166.0
2021-03-19 14:00:00,77.15,77.2,76.76,76.89,60586.0,67.9414,67.9855,67.598,67.7125,60586.0
2021-03-19 14:30:00,76.88,77.27,76.85,77.24,60579.0,67.7036,68.0471,67.6772,68.0207,60579.0
2021-03-19 15:00:00,77.24,77.25,76.9,77.0,76395.0,68.0207,68.0295,67.7213,67.8093,76395.0
2021-03-19 15:30:00,77.01,77.04,76.38,76.75,933490.0,67.8181,67.8445,67.2633,67.5892,933490.0
2021-03-22 09:30:00,76.36,76.43,75.62,75.74,143737.0,67.2457,67.3074,66.594,66.6997,143737.0
2021-03-22 10:00:00,75.77,75.79,74.88,74.96,169280.0,66.7261,66.7437,65.9424,66.0128,169280.0
2021-03-22 10:30:00,74.99,75.37,74.99,75.28,78457.0,66.0392,66.3739,66.0392,66.2946,78457.0
2021-03-22 11:00:00,75.28,75.42,74.95,75.0,68686.0,66.2946,66.4179,66.004,66.048,68686.0
2021-03-22 11:30:00,75.03,75.13,74.87,75.02,61689.0,66.0745,66.1625,65.9336,66.0657,61689.0
2021-03-22 12:00:00,75.04,75.17,74.92,74.97,59128.0,66.0833,66.1978,65.9776,66.0216,59128.0
2021-03-22 12:30:00,74.98,75.36,74.96,75.23,71439.0,66.0304,66.3651,66.0128,66.2506,71439.0
2021-03-22 13:00:00,75.24,75.28,75.08,75.28,62551.0,66.2594,66.2946,66.1185,66.2946,62551.0
2021-03-22 13:30:00,75.26,75.31,75.15,75.17,35039.0,66.277,66.321,66.1801,66.1978,35039.0
2021-03-22 14:00:00,75.19,75.35,75.17,75.31,38028.0,66.2154,66.3563,66.1978,66.321,38028.0
2021-03-22 14:30:00,75.3,75.51,75.09,75.14,59456.0,66.3122,66.4972,66.1273,66.1713,59456.0
2021-03-22 15:00:00,75.14,75.25,75.04,75.25,88739.0,66.1713,66.2682,66.0833,66.2682,88739.0
2021-03-22 15:30:00,75.24,75.49,75.12,75.47,245355.0,66.2594,66.4796,66.1537,66.4619,245355.0
2021-03-23 09:30:00,75.62,75.63,74.86,75.18,115465.0,66.594,66.6028,65.9248,66.2066,115465.0
2021-03-23 10:00:00,75.14,75.27,74.63,74.63,95670.0,66.1713,66.2858,65.7222,65.7222,95670.0
2021-03-23 10:30:00,74.65,74.65,73.95,74.15,187838.0,65.7398,65.7398,65.1234,65.2995,187838.0
2021-03-23 11:00:00,74.15,74.44,74.02,74.42,76469.0,65.2995,65.5549,65.185,65.5373,76469.0
2021-03-23 11:30:00,74.42,74.44,74.05,74.21,82767.0,65.5373,65.5549,65.2114,65.3523,82767.0
2021-03-23 12:00:00,74.23,74.29,73.67,73.71,102802.0,65.3699,65.4228,64.8768,64.912,102802.0
2021-03-23 12:30:00,73.72,73.98,73.71,73.82,69018.0,64.9208,65.1498,64.912,65.0089,69018.0
2021-03-23 13:00:00,73.81,74.09,73.81,74.03,59558.0,65.0001,65.2467,65.0001,65.1938,59558.0
2021-03-23 13:30:00,74.01,74.17,73.82,73.82,98779.0,65.1762,65.3171,65.0089,65.0089,98779.0
2021-03-23 14:00:00,73.8,73.93,73.55,73.6,83019.0,64.9913,65.1058,64.7711,64.8151,83019.0
2021-03-23 14:30:00,73.61,73.75,73.5,73.5,79732.0,64.824,64.9472,64.7271,64.7271,79732.0
2021-03-23 15:00:00,73.49,73.59,73.07,73.18,152379.0,64.7183,64.8063,64.3484,64.4453,152379.0
2021-03-23 15:30:00,73.18,73.45,73.1,73.4,335189.0,64.4453,64.6831,64.3748,64.639,335189.0
2021-03-24 09:30:00,73.11,73.53,72.71,73.42,121737.0,64.3836,64.7535,64.0314,64.6566,121737.0
2021-03-24 10:00:00,73.45,74.12,73.45,73.78,65939.0,64.6831,65.2731,64.6831,64.9737,65939.0
2021-03-24 10:30:00,73.85,73.98,73.69,73.87,105258.0,65.0353,65.1498,64.8944,65.0529,105258.0
2021-03-24 11:00:00,73.91,74.15,73.8,73.87,75184.0,65.0881,65.2995,64.9913,65.0529,75184.0
2021-03-24 11:30:00,73.89,74.0,73.73,73.77,54071.0,65.0705,65.1674,64.9296,64.9649,54071.0
2021-03-24 12:00:00,73.82,74.38,73.79,74.22,60161.0,65.0089,65.502,64.9825,65.3611,60161.0
2021-03-24 12:30:00,74.26,74.31,74.04,74.07,42940.0,65.3964,65.4404,65.2026,65.229,42940.0
2021-03-24 13:00:00,74.1,74.13,73.82,73.86,68498.0,65.2555,65.2819,65.0089,65.0441,68498.0
2021-03-24 13:30:00,73.87,73.98,73.81,73.93,54244.0,65.0529,65.1498,65.0001,65.1058,54244.0
2021-03-24 14:00:00,73.93,74.28,73.92,74.07,49648.0,65.1058,65.414,65.097,65.229,49648.0
2021-03-24 14:30:00,74.06,74.06,73.8,73.88,63230.0,65.2202,65.2202,64.9913,65.0617,63230.0
2021-03-24 15:00:00,73.9,74.0,73.63,73.69,93094.0,65.0793,65.1674,64.8416,64.8944,93094.0
2021-03-24 15:30:00,73.67,73.78,73.49,73.56,203096.0,64.8768,64.9737,64.7183,64.7799,203096.0
2021-03-25 09:30:00,73.92,74.1,72.87,73.24,103962.0,65.097,65.2555,64.1723,64.4981,103962.0
2021-03-25 10:00:00,73.2,74.04,73.01,74.04,102193.0,64.4629,65.2026,64.2956,65.2026,102193.0
2021-03-25 10:30:00,74.03,74.1,73.76,74.1,56450.0,65.1938,65.2555,64.956,65.2555,56450.0
2021-03-25 11:00:00,74.09,74.69,73.94,74.61,96686.0,65.2467,65.775,65.1146,65.7046,96686.0
2021-03-25 11:30:00,74.65,74.95,74.53,74.94,187733.0,65.7398,66.004,65.6341,65.9952,187733.0
2021-03-25 12:00:00,74.96,74.98,74.68,74.72,68076.0,66.0128,66.0304,65.7662,65.8015,68076.0
2021-03-25 12:30:00,74.72,75.06,74.71,74.94,52999.0,65.8015,66.1009,65.7927,65.9952,52999.0
2021-03-25 13:00:00,74.96,75.05,74.83,74.93,45505.0,66.0128,66.0921,65.8983,65.9864,45505.0
2021-03-25 13:30:00,74.97,75.14,74.87,74.94,62351.0,66.0216,66.1713,65.9336,65.9952,62351.0
2021-03-25 14:00:00,74.95,75.27,74.86,75.1,50722.0,66.004,66.2858,65.9248,66.1361,50722.0
2021-03-25 14:30:00,75.1,75.28,74.96,75.19,58641.0,66.1361,66.2946,66.0128,66.2154,58641.0
2021-03-25 15:00:00,75.18,75.43,75.0,75.31,87341.0,66.2066,66.4267,66.048,66.321,87341.0
2021-03-25 15:30:00,75.32,75.39,75.11,75.34,305480.0,66.3298,66.3915,66.1449,66.3475,305480.0
2021-03-26 09:30:00,75.3,75.58,74.71,75.04,58053.0,66.3122,66.5588,65.7927,66.0833,58053.0
2021-03-26 10:00:00,75.02,75.13,74.48,74.82,55397.0,66.0657,66.1625,65.5901,65.8895,55397.0
2021-03-26 10:30:00,74.79,74.84,74.36,74.36,44097.0,65.8631,65.9071,65.4844,65.4844,44097.0
2021-03-26 11:00:00,74.37,74.77,74.36,74.74,58692.0,65.4932,65.8455,65.4844,65.8191,58692.0
2021-03-26 11:30:00,74.72,74.76,74.55,74.58,32146.0,65.8015,65.8367,65.6518,65.6782,32146.0
2021-03-26 12:00:00,74.54,75.13,74.54,75.13,56451.0,65.6429,66.1625,65.6429,66.1625,56451.0
2021-03-26 12:30:00,75.12,75.24,75.04,75.09,41179.0,66.1537,66.2594,66.0833,66.1273,41179.0
2021-03-26 13:00:00,75.1,75.22,74.98,75.01,27690.0,66.1361,66.2418,66.0304,66.0568,27690.0
2021-03-26 13:30:00,75.02,75.22,74.82,75.22,45642.0,66.0657,66.2418,65.8895,66.2418,45642.0
2021-03-26 14:00:00,75.22,75.52,74.99,75.52,67104.0,66.2418,66.506,66.0392,66.506,67104.0
2021-03-26 14:30:00,75.51,75.67,75.28,75.53,95994.0,66.4972,66.6381,66.2946,66.5148,95994.0
2021-03-26 15:00:00,75.53,75.66,75.41,75.61,63707.0,66.5148,66.6293,66.4091,66.5852,63707.0
2021-03-26 15:30:00,75.62,76.13,75.55,75.96,303691.0,66.594,67.0432,66.5324,66.8935,303691.0
2021-03-29 09:30:00,75.99,76.75,75.85,76.47,109574.0,66.9199,67.5892,66.7966,67.3426,109574.0
2021-03-29 10:00:00,76.45,76.63,76.0,76.13,58595.0,67.325,67.4835,66.9287,67.0432,58595.0
2021-03-29 10:30:00,76.14,76.24,75.82,75.86,46630.0,67.052,67.14,66.7702,66.8054,46630.0
2021-03-29 11:00:00,75.87,76.04,75.77,76.01,54316.0,66.8142,66.9639,66.7261,66.9375,54316.0
2021-03-29 11:30:00,76.02,76.16,75.87,75.99,39435.0,66.9463,67.0696,66.8142,66.9199,39435.0
2021-03-29 12:00:00,75.97,76.01,75.67,75.94,51872.0,66.9023,66.9375,66.6381,66.8758,51872.0
2021-03-29 12:30:00,75.95,76.18,75.93,76.11,30671.0,66.8847,67.0872,66.867,67.0256,30671.0
2021-03-29 13:00:00,76.15,76.29,75.95,76.04,38796.0,67.0608,67.1841,66.8847,66.9639,38796.0
2021-03-29 13:30:00,76.02,76.18,75.88,75.98,54168.0,66.9463,67.0872,66.823,66.9111,54168.0
2021-03-29 14:00:00,76.0,76.48,75.95,76.26,73281.0,66.9287,67.3514,66.8847,67.1577,73281.0
2021-03-29 14:30:00,76.26,76.43,76.11,76.36,38199.0,67.1577,67.3074,67.0256,67.2457,38199.0
2021-03-29 15:00:00,76.35,76.63,76.34,76.62,72128.0,67.2369,67.4835,67.2281,67.4747,72128.0
2021-03-29 15:30:00,76.62,76.67,76.35,76.4,199252.0,67.4747,67.5187,67.2369,67.2809,199252.0
2021-03-30 09:30:00,76.49,76.87,76.35,76.37,41712.0,67.3602,67.6948,67.2369,67.2545,41712.0
2021-03-30 10:00:00,76.4,76.8,76.3,76.8,31831.0,67.2809,67.6332,67.1929,67.6332,31831.0
2021-03-30 10:30:00,76.75,76.84,76.5,76.55,42086.0,67.5892,67.6684,67.369,67.413,42086.0
2021-03-30 11:00:00,76.52,76.65,76.22,76.3,46489.0,67.3866,67.5011,67.1224,67.1929,46489.0
2021-03-30 11:30:00,76.28,76.43,76.11,76.2,59142.0,67.1753,67.3074,67.0256,67.1048,59142.0
2021-03-30 12:00:00,76.25,76.39,76.08,76.09,45227.0,67.1488,67.2721,66.9991,67.0079,45227.0
2021-03-30 12:30:00,76.1,76.43,76.1,76.42,49986.0,67.0167,67.3074,67.0167,67.2986,49986.0
2021-03-30 13:00:00,76.4,76.47,76.11,76.11,107661.0,67.2809,67.3426,67.0256,67.0256,107661.0
2021-03-30 13:30:00,76.11,76.38,76.1,76.3,44923.0,67.0256,67.2633,67.0167,67.1929,44923.0
2021-03-30 14:00:00,76.29,76.36,76.22,76.31,58290.0,67.1841,67.2457,67.1224,67.2017,58290.0
2021-03-30 14:30:00,76.3,76.33,76.15,76.31,72119.0,67.1929,67.2193,67.0608,67.2017,72119.0
2021-03-30 15:00:00,76.28,76.31,75.85,75.93,75425.0,67.1753,67.2017,66.7966,66.867,75425.0
2021-03-30 15:30:00,75.94,75.97,75.74,75.96,192192.0,66.8758,66.9023,66.6997,66.8935,192192.0
2021-03-31 09:30:00,75.68,76.04,75.31,75.59,89057.0,66.6469,66.9639,66.321,66.5676,89057.0
2021-03-31 10:00:00,75.56,75.75,75.45,75.54,27705.0,66.5412,66.7085,66.4443,66.5236,27705.0
2021-03-31 10:30:00,75.54,75.92,75.36,75.92,85082.0,66.5236,66.8582,66.3651,66.8582,85082.0
2021-03-31 11:00:00,75.93,75.99,75.66,75.73,35908.0,66.867,66.9199,66.6293,66.6909,35908.0
2021-03-31 11:30:00,75.71,75.88,75.53,75.78,29240.0,66.6733,66.823,66.5148,66.7349,29240.0
2021-03-31 12:00:00,75.77,75.77,75.03,75.19,78152.0,66.7261,66.7261,66.0745,66.2154,78152.0
2021-03-31 12:30:00,75.21,75.24,74.87,75.05,109102.0,66.233,66.2594,65.9336,66.0921,109102.0
2021-03-31 13:00:00,75.06,75.16,74.87,75.0,76158.0,66.1009,66.1889,65.9336,66.048,76158.0
2021-03-31 13:30:00,74.99,75.14,74.57,74.77,138493.0,66.0392,66.1713,65.6694,65.8455,138493.0
2021-03-31 14:00:00,74.77,74.93,74.4,74.44,115557.0,65.8455,65.9864,65.5197,65.5549,115557.0
2021-03-31 14:30:00,74.44,74.61,74.37,74.4,79961.0,65.5549,65.7046,65.4932,65.5197,79961.0
2021-03-31 15:00:00,74.4,74.56,74.3,74.56,107320.0,65.5197,65.6606,65.4316,65.6606,107320.0
2021-03-31 15:30:00,74.54,74.66,74.28,74.32,352115.0,65.6429,65.7486,65.414,65.4492,352115.0
2021-04-01 09:30:00,74.18,74.54,73.31,73.59,263393.0,65.3259,65.6429,64.5598,64.8063,263393.0
2021-04-01 10:00:00,73.55,74.2,73.51,74.07,112158.0,64.7711,65.3435,64.7359,65.229,112158.0
2021-04-01 10:30:00,74.07,74.37,74.06,74.27,61417.0,65.229,65.4932,65.2202,65.4052,61417.0
2021-04-01 11:00:00,74.26,74.45,74.12,74.25,74372.0,65.3964,65.5637,65.2731,65.3876,74372.0
2021-04-01 11:30:00,74.25,74.48,74.18,74.46,34715.0,65.3876,65.5901,65.3259,65.5725,34715.0
2021-04-01 12:00:00,74.46,74.88,74.41,74.88,97500.0,65.5725,65.9424,65.5285,65.9424,97500.0
2021-04-01 12:30:00,74.88,74.95,74.73,74.73,62357.0,65.9424,66.004,65.8103,65.8103,62357.0
2021-04-01 13:00:00,74.74,75.03,74.73,75.01,46952.0,65.8191,66.0745,65.8103,66.0568,46952.0
2021-04-01 13:30:00,75.0,75.02,74.65,74.8,43322.0,66.048,66.0657,65.7398,65.8719,43322.0
2021-04-01 14:00:00,74.8,74.93,74.8,74.86,45654.0,65.8719,65.9864,65.8719,65.9248,45654.0
2021-04-01 14:30:00,74.86,75.08,74.83,75.05,70682.0,65.9248,66.1185,65.8983,66.0921,70682.0
2021-04-01 15:00:00,75.05,75.2,75.05,75.09,52259.0,66.0921,66.2242,66.0921,66.1273,52259.0
2021-04-01 15:30:00,75.09,75.09,74.8,74.87,202178.0,66.1273,66.1273,65.8719,65.9336,202178.0
2021-04-05 09:30:00,75.0,75.46,74.95,75.13,97973.0,66.048,66.4531,66.004,66.1625,97973.0
2021-04-05 10:00:00,75.07,75.11,74.39,74.95,118963.0,66.1097,66.1449,65.5109,66.004,118963.0
2021-04-05 10:30:00,74.95,75.01,74.52,74.67,48800.0,66.004,66.0568,65.6253,65.7574,48800.0
2021-04-05 11:00:00,74.67,74.9,74.5,74.5,46986.0,65.7574,65.96,65.6077,65.6077,46986.0
2021-04-05 11:30:00,74.54,74.64,74.37,74.42,61602.0,65.6429,65.731,65.4932,65.5373,61602.0
2021-04-05 12:00:00,74.42,74.6,74.32,74.42,35725.0,65.5373,65.6958,65.4492,65.5373,35725.0
2021-04-05 12:30:00,74.42,74.57,74.33,74.36,29102.0,65.5373,65.6694,65.458,65.4844,29102.0
2021-04-05 13:00:00,74.36,74.52,74.28,74.36,30096.0,65.4844,65.6253,65.414,65.4844,30096.0
2021-04-05 13:30:00,74.34,74.38,74.13,74.34,65360.0,65.4668,65.502,65.2819,65.4668,65360.0
2021-04-05 14:00:00,74.31,74.43,74.23,74.4,35417.0,65.4404,65.5461,65.3699,65.5197,35417.0
2021-04-05 14:30:00,74.41,74.51,74.28,74.28,42895.0,65.5285,65.6165,65.414,65.414,42895.0
2021-04-05 15:00:00,74.28,74.79,74.26,74.75,48423.0,65.414,65.8631,65.3964,65.8279,48423.0
2021-04-05 15:30:00,74.75,74.85,74.61,74.62,175380.0,65.8279,65.9159,65.7046,65.7134,175380.0
2021-04-06 09:30:00,74.63,75.64,74.53,75.53,97987.0,65.7222,66.6117,65.6341,66.5148,97987.0
2021-04-06 10:00:00,75.55,75.89,75.41,75.8,71391.0,66.5324,66.8318,66.4091,66.7526,71391.0
2021-04-06 10:30:00,75.76,75.91,75.43,75.62,56278.0,66.7173,66.8494,66.4267,66.594,56278.0
2021-04-06 11:00:00,75.6,75.68,75.45,75.61,65958.0,66.5764,66.6469,66.4443,66.5852,65958.0
2021-04-06 11:30:00,75.63,75.64,75.37,75.47,51267.0,66.6028,66.6117,66.3739,66.4619,51267.0
2021-04-06 12:00:00,75.47,76.03,75.42,76.0,143819.0,66.4619,66.9551,66.4179,66.9287,143819.0
2021-04-06 12:30:00,76.01,76.16,75.83,76.16,67707.0,66.9375,67.0696,66.779,67.0696,67707.0
2021-04-06 13:00:00,76.15,76.2,75.96,76.13,63823.0,67.0608,67.1048,66.8935,67.0432,63823.0
2021-04-06 13:30:00,76.12,76.22,76.08,76.17,55737.0,67.0344,67.1224,66.9991,67.0784,55737.0
2021-04-06 14:00:00,76.16,76.2,75.97,76.03,35010.0,67.0696,67.1048,66.9023,66.9551,35010.0
2021-04-06 14:30:00,76.03,76.08,75.76,75.78,78930.0,66.9551,66.9991,66.7173,66.7349,78930.0
2021-04-06 15:00:00,75.78,75.83,75.6,75.7,57648.0,66.7349,66.779,66.5764,66.6645,57648.0
2021-04-06 15:30:00,75.71,75.91,75.55,75.89,220071.0,66.6733,66.8494,66.5324,66.8318,220071.0
2021-04-07 09:30:00,76.17,76.73,76.01,76.09,90691.0,67.0784,67.5716,66.9375,67.0079,90691.0
2021-04-07 10:00:00,76.09,76.32,75.96,76.01,61564.0,67.0079,67.2105,66.8935,66.9375,61564.0
2021-04-07 10:30:00,76.01,76.13,75.78,75.87,57089.0,66.9375,67.0432,66.7349,66.8142,57089.0
2021-04-07 11:00:00,75.87,75.91,75.29,75.89,187921.0,66.8142,66.8494,66.3034,66.8318,187921.0
2021-04-07 11:30:00,75.88,76.0,75.76,75.92,39910.0,66.823,66.9287,66.7173,66.8582,39910.0
2021-04-07 12:00:00,75.92,75.98,75.86,75.93,33318.0,66.8582,66.9111,66.8054,66.867,33318.0
2021-04-07 12:30:00,75.95,75.95,75.73,75.82,80756.0,66.8847,66.8847,66.6909,66.7702,80756.0
2021-04-07 13:00:00,75.8,75.96,75.68,75.81,98039.0,66.7526,66.8935,66.6469,66.7614,98039.0
2021-04-07 13:30:00,75.81,75.81,75.53,75.66,69181.0,66.7614,66.7614,66.5148,66.6293,69181.0
2021-04-07 14:00:00,75.68,75.81,75.57,75.61,37369.0,66.6469,66.7614,66.55,66.5852,37369.0
2021-04-07 14:30:00,75.6,75.76,75.59,75.74,48907.0,66.5764,66.7173,66.5676,66.6997,48907.0
2021-04-07 15:00:00,75.75,75.83,75.6,75.61,62811.0,66.7085,66.779,66.5764,66.5852,62811.0
2021-04-07 15:30:00,75.61,75.85,75.57,75.73,239608.0,66.5852,66.7966,66.55,66.6909,239608.0
2021-04-08 09:30:00,75.31,75.41,74.87,75.14,60734.0,66.321,66.4091,65.9336,66.1713,60734.0
2021-04-08 10:00:00,75.14,75.71,75.13,75.6,54458.0,66.1713,66.6733,66.1625,66.5764,54458.0
2021-04-08 10:30:00,75.56,75.92,75.52,75.77,47503.0,66.5412,66.8582,66.506,66.7261,47503.0
2021-04-08 11:00:00,75.73,76.05,75.73,75.93,37203.0,66.6909,66.9727,66.6909,66.867,37203.0
2021-04-08 11:30:00,75.95,76.06,75.67,75.86,44900.0,66.8847,66.9815,66.6381,66.8054,44900.0
2021-04-08 12:00:00,75.89,75.99,75.78,75.93,44893.0,66.8318,66.9199,66.7349,66.867,44893.0
2021-04-08 12:30:00,75.91,75.99,75.76,75.8,23792.0,66.8494,66.9199,66.7173,66.7526,23792.0
2021-04-08 13:00:00,75.8,76.04,75.8,76.01,26020.0,66.7526,66.9639,66.7526,66.9375,26020.0
2021-04-08 13:30:00,76.02,76.1,75.92,76.05,33564.0,66.9463,67.0167,66.8582,66.9727,33564.0
2021-04-08 14:00:00,76.04,76.09,75.96,75.97,21189.0,66.9639,67.0079,66.8935,66.9023,21189.0
2021-04-08 14:30:00,75.97,76.2,75.95,76.11,40585.0,66.9023,67.1048,66.8847,67.0256,40585.0
2021-04-08 15:00:00,76.12,76.2,76.08,76.15,50094.0,67.0344,67.1048,66.9991,67.0608,50094.0
2021-04-08 15:30:00,76.15,76.37,76.03,76.34,209354.0,67.0608,67.2545,66.9551,67.2281,209354.0
2021-04-09 09:30:00,76.54,76.92,76.2,76.35,86712.0,67.4042,67.7389,67.1048,67.2369,86712.0
2021-04-09 10:00:00,76.34,76.42,76.01,76.28,47320.0,67.2281,67.2986,66.9375,67.1753,47320.0
2021-04-09 10:30:00,76.27,76.35,76.11,76.2,53045.0,67.1665,67.2369,67.0256,67.1048,53045.0
2021-04-09 11:00:00,76.2,76.47,76.19,76.23,39140.0,67.1048,67.3426,67.096,67.1312,39140.0
2021-04-09 11:30:00,76.23,76.27,76.06,76.18,33918.0,67.1312,67.1665,66.9815,67.0872,33918.0
2021-04-09 12:00:00,76.17,76.28,76.11,76.17,35771.0,67.0784,67.1753,67.0256,67.0784,35771.0
2021-04-09 12:30:00,76.18,76.25,76.02,76.07,23326.0,67.0872,67.1488,66.9463,66.9903,23326.0
2021-04-09 13:00:00,76.08,76.12,75.97,76.01,24703.0,66.9991,67.0344,66.9023,66.9375,24703.0
2021-04-09 13:30:00,76.02,76.16,76.0,76.13,27559.0,66.9463,67.0696,66.9287,67.0432,27559.0
2021-04-09 14:00:00,76.12,76.19,76.02,76.15,28984.0,67.0344,67.096,66.9463,67.0608,28984.0
2021-04-09 14:30:00,76.16,76.22,76.1,76.19,33252.0,67.0696,67.1224,67.0167,67.096,33252.0
2021-04-09 15:00:00,76.21,76.45,76.2,76.42,57682.0,67.1136,67.325,67.1048,67.2986,57682.0
2021-04-09 15:30:00,76.43,76.65,76.31,76.55,226575.0,67.3074,67.5011,67.2017,67.413,226575.0
2021-04-12 09:30:00,76.76,77.55,76.7,77.09,148540.0,67.598,68.2937,67.5451,67.8886,148540.0
2021-04-12 10:00:00,77.13,77.5,77.12,77.46,67808.0,67.9238,68.2496,67.915,68.2144,67808.0
2021-04-12 10:30:00,77.42,77.66,77.37,77.53,48175.0,68.1792,68.3905,68.1352,68.2761,48175.0
2021-04-12 11:00:00,77.56,77.62,77.24,77.48,41572.0,68.3025,68.3553,68.0207,68.232,41572.0
2021-04-12 11:30:00,77.46,77.47,77.29,77.35,23398.0,68.2144,68.2232,68.0647,68.1175,23398.0
2021-04-12 12:00:00,77.36,77.49,77.3,77.35,26258.0,68.1264,68.2408,68.0735,68.1175,26258.0
2021-04-12 12:30:00,77.34,77.48,77.32,77.34,26597.0,68.1087,68.232,68.0911,68.1087,26597.0
2021-04-12 13:00:00,77.36,77.49,77.34,77.4,47285.0,68.1264,68.2408,68.1087,68.1616,47285.0
2021-04-12 13:30:00,77.41,77.49,77.4,77.44,33269.0,68.1704,68.2408,68.1616,68.1968,33269.0
2021-04-12 14:00:00,77.44,77.72,77.44,77.71,68593.0,68.1968,68.4434,68.1968,68.4346,68593.0
2021-04-12 14:30:00,77.71,77.72,77.45,77.51,57282.0,68.4346,68.4434,68.2056,68.2585,57282.0
2021-04-12 15:00:00,77.52,77.73,77.44,77.66,72658.0,68.2673,68.4522,68.1968,68.3905,72658.0
2021-04-12 15:30:00,77.67,77.69,77.48,77.56,168346.0,68.3994,68.417,68.232,68.3025,168346.0
2021-04-13 09:30:00,77.29,77.4,76.7,77.07,148008.0,68.0647,68.1616,67.5451,67.871,148008.0
2021-04-13 10:00:00,77.07,77.54,77.05,77.27,44777.0,67.871,68.2849,67.8534,68.0471,44777.0
2021-04-13 10:30:00,77.29,77.48,77.2,77.2,35729.0,68.0647,68.232,67.9855,67.9855,35729.0
2021-04-13 11:00:00,77.18,77.32,77.02,77.2,41182.0,67.9678,68.0911,67.8269,67.9855,41182.0
2021-04-13 11:30:00,77.22,77.45,77.15,77.29,34251.0,68.0031,68.2056,67.9414,68.0647,34251.0
2021-04-13 12:00:00,77.28,77.38,77.12,77.32,50191.0,68.0559,68.144,67.915,68.0911,50191.0
2021-04-13 12:30:00,77.3,77.4,77.17,77.29,30974.0,68.0735,68.1616,67.959,68.0647,30974.0
2021-04-13 13:00:00,77.26,77.26,77.14,77.22,28307.0,68.0383,68.0383,67.9326,68.0031,28307.0
2021-04-13 13:30:00,77.21,77.34,77.15,77.34,50145.0,67.9943,68.1087,67.9414,68.1087,50145.0
2021-04-13 14:00:00,77.36,77.37,77.09,77.14,43828.0,68.1264,68.1352,67.8886,67.9326,43828.0
2021-04-13 14:30:00,77.15,77.22,76.98,77.05,50425.0,67.9414,68.0031,67.7917,67.8534,50425.0
2021-04-13 15:00:00,77.05,77.2,77.03,77.13,45763.0,67.8534,67.9855,67.8357,67.9238,45763.0
2021-04-13 15:30:00,77.14,77.16,76.9,76.96,110101.0,67.9326,67.9502,67.7213,67.7741,110101.0
2021-04-14 09:30:00,77.41,77.94,77.39,77.73,91621.0,68.1704,68.6371,68.1528,68.4522,91621.0
2021-04-14 10:00:00,77.76,78.11,77.74,78.06,78987.0,68.4786,68.7868,68.461,68.7428,78987.0
2021-04-14 10:30:00,78.04,78.33,77.95,78.2,55270.0,68.7252,68.9806,68.6459,68.8661,55270.0
2021-04-14 11:00:00,78.2,78.49,78.16,78.38,51407.0,68.8661,69.1215,68.8309,69.0246,51407.0
2021-04-14 11:30:00,78.37,78.46,78.2,78.33,39867.0,69.0158,69.0951,68.8661,68.9806,39867.0
2021-04-14 12:00:00,78.32,78.35,78.18,78.27,37474.0,68.9718,68.9982,68.8485,68.9277,37474.0
2021-04-14 12:30:00,78.25,78.37,78.2,78.31,39132.0,68.9101,69.0158,68.8661,68.963,39132.0
2021-04-14 13:00:00,78.31,78.32,77.98,78.26,112055.0,68.963,68.9718,68.6724,68.9189,112055.0
2021-04-14 13:30:00,78.29,78.47,78.25,78.36,69556.0,68.9454,69.1039,68.9101,69.007,69556.0
2021-04-14 14:00:00,78.36,78.5,78.22,78.44,77502.0,69.007,69.1303,68.8837,69.0774,77502.0
2021-04-14 14:30:00,78.43,78.44,78.19,78.26,42123.0,69.0686,69.0774,68.8573,68.9189,42123.0
2021-04-14 15:00:00,78.23,78.35,78.11,78.33,57657.0,68.8925,68.9982,68.7868,68.9806,57657.0
2021-04-14 15:30:00,78.32,78.45,78.19,78.27,262219.0,68.9718,69.0863,68.8573,68.9277,262219.0
2021-04-15 09:30:00,78.48,78.64,78.2,78.45,58402.0,69.1127,69.2536,68.8661,69.0863,58402.0
2021-04-15 10:00:00,78.47,78.9,78.43,78.59,86884.0,69.1039,69.4825,69.0686,69.2095,86884.0
2021-04-15 10:30:00,78.61,78.79,78.47,78.52,46344.0,69.2272,69.3857,69.1039,69.1479,46344.0
2021-04-15 11:00:00,78.53,78.7,78.51,78.57,50826.0,69.1567,69.3064,69.1391,69.1919,50826.0
2021-04-15 11:30:00,78.57,78.66,78.45,78.54,36273.0,69.1919,69.2712,69.0863,69.1655,36273.0
2021-04-15 12:00:00,78.52,78.58,78.42,78.56,34846.0,69.1479,69.2007,69.0598,69.1831,34846.0
2021-04-15 12:30:00,78.57,78.62,78.38,78.46,54502.0,69.1919,69.236,69.0246,69.0951,54502.0
2021-04-15 13:00:00,78.46,78.49,78.24,78.24,40532.0,69.0951,69.1215,68.9013,68.9013,40532.0
2021-04-15 13:30:00,78.23,78.39,78.07,78.23,47462.0,68.8925,69.0334,68.7516,68.8925,47462.0
2021-04-15 14:00:00,78.22,78.38,78.21,78.34,40955.0,68.8837,69.0246,68.8749,68.9894,40955.0
2021-04-15 14:30:00,78.33,78.4,78.1,78.13,36628.0,68.9806,69.0422,68.778,68.8044,36628.0
2021-04-15 15:00:00,78.12,78.28,78.06,78.2,57032.0,68.7956,68.9365,68.7428,68.8661,57032.0
2021-04-15 15:30:00,78.21,78.36,78.12,78.3,171026.0,68.8749,69.007,68.7956,68.9542,171026.0
2021-04-16 09:30:00,78.68,78.95,78.38,78.61,122792.0,69.2888,69.5266,69.0246,69.2272,122792.0
2021-04-16 10:00:00,78.59,78.87,78.52,78.75,36686.0,69.2095,69.4561,69.1479,69.3504,36686.0
2021-04-16 10:30:00,78.76,78.87,78.63,78.74,22193.0,69.3593,69.4561,69.2448,69.3416,22193.0
2021-04-16 11:00:00,78.72,78.82,78.52,78.59,27964.0,69.324,69.4121,69.1479,69.2095,27964.0
2021-04-16 11:30:00,78.56,78.83,78.5,78.58,51664.0,69.1831,69.4209,69.1303,69.2007,51664.0
2021-04-16 12:00:00,78.58,78.67,78.5,78.55,34728.0,69.2007,69.28,69.1303,69.1743,34728.0
2021-04-16 12:30:00,78.56,78.81,78.55,78.79,51057.0,69.1831,69.4033,69.1743,69.3857,51057.0
2021-04-16 13:00:00,78.79,79.1,78.75,79.05,65686.0,69.3857,69.6587,69.3504,69.6146,65686.0
2021-04-16 13:30:00,79.05,79.15,78.95,79.0,43438.0,69.6146,69.7027,69.5266,69.5706,43438.0
2021-04-16 14:00:00,78.99,79.15,78.93,78.93,45280.0,69.5618,69.7027,69.509,69.509,45280.0
2021-04-16 14:30:00,78.93,79.05,78.87,79.01,29758.0,69.509,69.6146,69.4561,69.5794,29758.0
2021-04-16 15:00:00,79.01,79.1,78.96,79.06,35748.0,69.5794,69.6587,69.5354,69.6234,35748.0
2021-04-16 15:30:00,79.07,79.12,78.86,78.94,163565.0,69.6323,69.6763,69.4473,69.5178,163565.0
2021-04-19 09:30:00,79.13,79.27,78.42,78.42,59684.0,69.6851,69.8084,69.0598,69.0598,59684.0
2021-04-19 10:00:00,78.48,78.84,78.38,78.62,66220.0,69.1127,69.4297,69.0246,69.236,66220.0
2021-04-19 10:30:00,78.62,78.63,77.95,78.18,79550.0,69.236,69.2448,68.6459,68.8485,79550.0
2021-04-19 11:00:00,78.2,78.38,78.16,78.37,41799.0,68.8661,69.0246,68.8309,69.0158,41799.0
2021-04-19 11:30:00,78.41,78.53,78.12,78.21,26143.0,69.051,69.1567,68.7956,68.8749,26143.0
2021-04-19 12:00:00,78.23,78.42,78.19,78.22,22099.0,68.8925,69.0598,68.8573,68.8837,22099.0
2021-04-19 12:30:00,78.24,78.34,78.09,78.27,36679.0,68.9013,68.9894,68.7692,68.9277,36679.0
2021-04-19 13:00:00,78.25,78.35,78.16,78.27,23946.0,68.9101,68.9982,68.8309,68.9277,23946.0
2021-04-19 13:30:00,78.26,78.29,78.1,78.24,26579.0,68.9189,68.9454,68.778,68.9013,26579.0
2021-04-19 14:00:00,78.22,78.36,78.19,78.33,24802.0,68.8837,69.007,68.8573,68.9806,24802.0
2021-04-19 14:30:00,78.33,78.49,78.31,78.39,23786.0,68.9806,69.1215,68.963,69.0334,23786.0
2021-04-19 15:00:00,78.39,78.51,78.2,78.24,28145.0,69.0334,69.1391,68.8661,68.9013,28145.0
2021-04-19 15:30:00,78.21,78.59,78.2,78.58,125742.0,68.8749,69.2095,68.8661,69.2007,125742.0
2021-04-20 09:30:00,78.68,79.28,78.36,78.6,109145.0,69.2888,69.8172,69.007,69.2183,109145.0
2021-04-20 10:00:00,78.64,78.83,78.59,78.83,37716.0,69.2536,69.4209,69.2095,69.4209,37716.0
2021-04-20 10:30:00,78.83,78.95,78.67,78.8,73653.0,69.4209,69.5266,69.28,69.3945,73653.0
2021-04-20 11:00:00,78.78,79.0,78.65,78.9,81532.0,69.3769,69.5706,69.2624,69.4825,81532.0
2021-04-20 11:30:00,78.86,78.97,78.75,78.8,64983.0,69.4473,69.5442,69.3504,69.3945,64983.0
2021-04-20 12:00:00,78.8,78.85,78.72,78.74,38045.0,69.3945,69.4385,69.324,69.3416,38045.0
2021-04-20 12:30:00,78.76,78.81,78.52,78.55,82615.0,69.3593,69.4033,69.1479,69.1743,82615.0
2021-04-20 13:00:00,78.53,78.7,78.49,78.57,64642.0,69.1567,69.3064,69.1215,69.1919,64642.0
2021-04-20 13:30:00,78.56,78.6,78.3,78.47,99140.0,69.1831,69.2183,68.9542,69.1039,99140.0
2021-04-20 14:00:00,78.47,78.56,78.44,78.52,38915.0,69.1039,69.1831,69.0774,69.1479,38915.0
2021-04-20 14:30:00,78.52,78.52,78.26,78.29,39097.0,69.1479,69.1479,68.9189,68.9454,39097.0
2021-04-20 15:00:00,78.3,78.33,78.14,78.24,53962.0,68.9542,68.9806,68.8133,68.9013,53962.0
2021-04-20 15:30:00,78.25,78.62,78.21,78.55,194980.0,68.9101,69.236,68.8749,69.1743,194980.0
2021-04-21 09:30:00,78.7,79.22,78.4,78.82,75799.0,69.3064,69.7643,69.0422,69.4121,75799.0
2021-04-21 10:00:00,78.81,79.05,78.71,78.99,82725.0,69.4033,69.6146,69.3152,69.5618,82725.0
2021-04-21 10:30:00,79.0,79.06,78.77,78.93,49807.0,69.5706,69.6234,69.3681,69.509,49807.0
2021-04-21 11:00:00,78.94,78.98,78.69,78.9,50923.0,69.5178,69.553,69.2976,69.4825,50923.0
2021-04-21 11:30:00,78.9,78.94,78.77,78.84,32950.0,69.4825,69.5178,69.3681,69.4297,32950.0
2021-04-21 12:00:00,78.84,79.05,78.84,78.92,19414.0,69.4297,69.6146,69.4297,69.5002,19414.0
2021-04-21 12:30:00,78.94,79.03,78.91,79.01,19783.0,69.5178,69.597,69.4913,69.5794,19783.0
2021-04-21 13:00:00,79.04,79.23,79.01,79.23,27065.0,69.6058,69.7732,69.5794,69.7732,27065.0
2021-04-21 13:30:00,79.24,79.42,79.24,79.35,39368.0,69.782,69.9405,69.782,69.8788,39368.0
2021-04-21 14:00:00,79.35,79.61,79.34,79.52,32509.0,69.8788,70.1078,69.87,70.0285,32509.0
2021-04-21 14:30:00,79.5,79.57,79.35,79.41,32161.0,70.0109,70.0726,69.8788,69.9317,32161.0
2021-04-21 15:00:00,79.42,79.55,79.4,79.52,26058.0,69.9405,70.055,69.9229,70.0285,26058.0
2021-04-21 15:30:00,79.52,79.69,79.49,79.57,115922.0,70.0285,70.1782,70.0021,70.0726,115922.0
2021-04-22 09:30:00,79.41,79.47,79.03,79.41,60979.0,69.9317,69.9845,69.597,69.9317,60979.0
2021-04-22 10:00:00,79.45,79.64,79.18,79.28,48172.0,69.9669,70.1342,69.7291,69.8172,48172.0
2021-04-22 10:30:00,79.26,79.49,79.23,79.4,52722.0,69.7996,70.0021,69.7732,69.9229,52722.0
2021-04-22 11:00:00,79.42,79.68,79.4,79.67,38455.0,69.9405,70.1694,69.9229,70.1606,38455.0
2021-04-22 11:30:00,79.68,79.78,79.63,79.64,52104.0,70.1694,70.2575,70.1254,70.1342,52104.0
2021-04-22 12:00:00,79.64,79.72,79.43,79.48,54519.0,70.1342,70.2047,69.9493,69.9933,54519.0
2021-04-22 12:30:00,79.47,79.64,79.47,79.51,46728.0,69.9845,70.1342,69.9845,70.0197,46728.0
2021-04-22 13:00:00,79.51,79.52,78.88,79.13,89284.0,70.0197,70.0285,69.4649,69.6851,89284.0
2021-04-22 13:30:00,79.13,79.14,78.56,78.68,110431.0,69.6851,69.6939,69.1831,69.2888,110431.0
2021-04-22 14:00:00,78.66,79.02,78.56,79.02,74746.0,69.2712,69.5882,69.1831,69.5882,74746.0
2021-04-22 14:30:00,79.02,79.27,78.98,79.23,138618.0,69.5882,69.8084,69.553,69.7732,138618.0
2021-04-22 15:00:00,79.25,79.25,78.87,78.9,58865.0,69.7908,69.7908,69.4561,69.4825,58865.0
2021-04-22 15:30:00,78.88,79.12,78.81,79.03,219088.0,69.4649,69.6763,69.4033,69.597,219088.0
2021-04-23 09:30:00,78.78,78.93,78.52,78.84,59959.0,69.3769,69.509,69.1479,69.4297,59959.0
2021-04-23 10:00:00,78.82,78.97,78.62,78.69,60931.0,69.4121,69.5442,69.236,69.2976,60931.0
2021-04-23 10:30:00,78.69,79.14,78.68,79.11,45475.0,69.2976,69.6939,69.2888,69.6675,45475.0
2021-04-23 11:00:00,79.09,79.17,78.91,78.99,99816.0,69.6499,69.7203,69.4913,69.5618,99816.0
2021-04-23 11:30:00,79.0,79.18,78.98,79.12,35312.0,69.5706,69.7291,69.553,69.6763,35312.0
2021-04-23 12:00:00,79.12,79.14,78.95,79.04,61793.0,69.6763,69.6939,69.5266,69.6058,61793.0
2021-04-23 12:30:00,79.04,79.26,79.0,79.11,39237.0,69.6058,69.7996,69.5706,69.6675,39237.0
2021-04-23 13:00:00,79.12,79.18,79.05,79.16,39676.0,69.6763,69.7291,69.6146,69.7115,39676.0
2021-04-23 13:30:00,79.18,79.24,78.95,78.99,38664.0,69.7291,69.782,69.5266,69.5618,38664.0
2021-04-23 14:00:00,79.0,79.07,78.92,79.01,42180.0,69.5706,69.6323,69.5002,69.5794,42180.0
2021-04-23 14:30:00,79.01,79.08,78.86,78.86,43867.0,69.5794,69.6411,69.4473,69.4473,43867.0
2021-04-23 15:00:00,78.86,79.06,78.84,79.0,65884.0,69.4473,69.6234,69.4297,69.5706,65884.0
2021-04-23 15:30:00,79.0,79.11,78.66,78.7,200260.0,69.5706,69.6675,69.2712,69.3064,200260.0
2021-04-26 09:30:00,78.87,78.87,78.4,78.49,81472.0,69.4561,69.4561,69.0422,69.1215,81472.0
2021-04-26 10:00:00,78.47,78.67,78.44,78.49,48737.0,69.1039,69.28,69.0774,69.1215,48737.0
2021-04-26 10:30:00,78.48,78.59,78.18,78.29,47826.0,69.1127,69.2095,68.8485,68.9454,47826.0
2021-04-26 11:00:00,78.29,78.38,78.26,78.38,29368.0,68.9454,69.0246,68.9189,69.0246,29368.0
2021-04-26 11:30:00,78.38,78.51,78.28,78.31,51135.0,69.0246,69.1391,68.9365,68.963,51135.0
2021-04-26 12:00:00,78.31,78.34,78.13,78.16,36129.0,68.963,68.9894,68.8044,68.8309,36129.0
2021-04-26 12:30:00,78.16,78.25,78.11,78.17,28001.0,68.8309,68.9101,68.7868,68.8397,28001.0
2021-04-26 13:00:00,78.18,78.21,78.07,78.19,35443.0,68.8485,68.8749,68.7516,68.8573,35443.0
2021-04-26 13:30:00,78.19,78.25,78.1,78.14,46740.0,68.8573,68.9101,68.778,68.8133,46740.0
2021-04-26 14:00:00,78.14,78.27,78.12,78.22,37011.0,68.8133,68.9277,68.7956,68.8837,37011.0
2021-04-26 14:30:00,78.23,78.29,78.17,78.28,47260.0,68.8925,68.9454,68.8397,68.9365,47260.0
2021-04-26 15:00:00,78.28,78.39,77.97,77.98,63944.0,68.9365,69.0334,68.6635,68.6724,63944.0
2021-04-26 15:30:00,77.97,78.21,77.85,77.97,165768.0,68.6635,68.8749,68.5579,68.6635,165768.0
2021-04-27 09:30:00,77.79,77.85,77.32,77.58,82641.0,68.505,68.5579,68.0911,68.3201,82641.0
2021-04-27 10:00:00,77.6,77.61,77.13,77.16,130104.0,68.3377,68.3465,67.9238,67.9502,130104.0
2021-04-27 10:30:00,77.17,77.2,76.88,76.98,222856.0,67.959,67.9855,67.7036,67.7917,222856.0
2021-04-27 11:00:00,76.99,77.03,76.72,76.76,97394.0,67.8005,67.8357,67.5627,67.598,97394.0
2021-04-27 11:30:00,76.76,76.9,76.68,76.78,123783.0,67.598,67.7213,67.5275,67.6156,123783.0
2021-04-27 12:00:00,76.78,76.91,76.65,76.72,101998.0,67.6156,67.7301,67.5011,67.5627,101998.0
2021-04-27 12:30:00,76.72,76.82,76.58,76.74,81793.0,67.5627,67.6508,67.4395,67.5804,81793.0
2021-04-27 13:00:00,76.73,76.9,76.56,76.59,70589.0,67.5716,67.7213,67.4218,67.4483,70589.0
2021-04-27 13:30:00,76.61,76.68,76.48,76.63,60698.0,67.4659,67.5275,67.3514,67.4835,60698.0
2021-04-27 14:00:00,76.64,76.72,76.51,76.54,59688.0,67.4923,67.5627,67.3778,67.4042,59688.0
2021-04-27 14:30:00,76.55,76.7,76.48,76.5,58210.0,67.413,67.5451,67.3514,67.369,58210.0
2021-04-27 15:00:00,76.49,76.55,76.37,76.46,90520.0,67.3602,67.413,67.2545,67.3338,90520.0
2021-04-27 15:30:00,76.46,76.75,76.44,76.69,353165.0,67.3338,67.5892,67.3162,67.5363,353165.0
2021-04-28 09:30:00,77.1,77.66,76.98,77.21,87487.0,67.8974,68.3905,67.7917,67.9943,87487.0
2021-04-28 10:00:00,77.2,77.41,77.09,77.22,52072.0,67.9855,68.1704,67.8886,68.0031,52072.0
2021-04-28 10:30:00,77.25,77.53,77.2,77.48,40340.0,68.0295,68.2761,67.9855,68.232,40340.0
2021-04-28 11:00:00,77.45,77.59,77.29,77.36,44018.0,68.2056,68.3289,68.0647,68.1264,44018.0
2021-04-28 11:30:00,77.36,77.36,77.17,77.31,41477.0,68.1264,68.1264,67.959,68.0823,41477.0
2021-04-28 12:00:00,77.33,77.35,77.09,77.18,40059.0,68.0999,68.1175,67.8886,67.9678,40059.0
2021-04-28 12:30:00,77.17,77.17,77.03,77.06,29980.0,67.959,67.959,67.8357,67.8622,29980.0
2021-04-28 13:00:00,77.06,77.19,77.04,77.18,31657.0,67.8622,67.9766,67.8445,67.9678,31657.0
2021-04-28 13:30:00,77.18,77.22,77.08,77.15,29480.0,67.9678,68.0031,67.8798,67.9414,29480.0
2021-04-28 14:00:00,77.19,77.35,77.1,77.25,69727.0,67.9766,68.1175,67.8974,68.0295,69727.0
2021-04-28 14:30:00,77.25,77.39,77.19,77.27,40106.0,68.0295,68.1528,67.9766,68.0471,40106.0
2021-04-28 15:00:00,77.27,77.32,77.15,77.16,56622.0,68.0471,68.0911,67.9414,67.9502,56622.0
2021-04-28 15:30:00,77.16,77.35,77.02,77.34,171045.0,67.9502,68.1175,67.8269,68.1087,171045.0
2021-04-29 09:30:00,77.53,77.94,77.39,77.39,105582.0,68.2761,68.6371,68.1528,68.1528,105582.0
2021-04-29 10:00:00,77.36,77.84,77.36,77.78,79291.0,68.1264,68.5491,68.1264,68.4962,79291.0
2021-04-29 10:30:00,77.79,77.91,77.36,77.39,122791.0,68.505,68.6107,68.1264,68.1528,122791.0
2021-04-29 11:00:00,77.39,77.66,77.12,77.15,57343.0,68.1528,68.3905,67.915,67.9414,57343.0
2021-04-29 11:30:00,77.14,77.2,76.93,77.06,112753.0,67.9326,67.9855,67.7477,67.8622,112753.0
2021-04-29 12:00:00,77.11,77.16,76.92,76.95,67499.0,67.9062,67.9502,67.7389,67.7653,67499.0
2021-04-29 12:30:00,76.97,77.15,76.93,77.07,46461.0,67.7829,67.9414,67.7477,67.871,46461.0
2021-04-29 13:00:00,77.08,77.15,76.96,77.03,57348.0,67.8798,67.9414,67.7741,67.8357,57348.0
2021-04-29 13:30:00,77.03,77.08,76.92,76.92,52827.0,67.8357,67.8798,67.7389,67.7389,52827.0
2021-04-29 14:00:00,76.92,77.08,76.87,77.06,81423.0,67.7389,67.8798,67.6948,67.8622,81423.0
2021-04-29 14:30:00,77.06,77.36,77.03,77.32,75773.0,67.8622,68.1264,67.8357,68.0911,75773.0
2021-04-29 15:00:00,77.33,77.44,77.18,77.19,74385.0,68.0999,68.1968,67.9678,67.9766,74385.0
2021-04-29 15:30:00,77.19,77.3,77.05,77.3,264245.0,67.9766,68.0735,67.8534,68.0735,264245.0
2021-04-30 09:30:00,77.49,77.7,77.2,77.5,68711.0,68.2408,68.4258,67.9855,68.2496,68711.0
2021-04-30 10:00:00,77.45,77.54,77.27,77.34,41669.0,68.2056,68.2849,68.0471,68.1087,41669.0
2021-04-30 10:30:00,77.36,77.36,76.88,77.0,62243.0,68.1264,68.1264,67.7036,67.8093,62243.0
2021-04-30 11:00:00,77.01,77.33,76.97,77.07,52677.0,67.8181,68.0999,67.7829,67.871,52677.0
2021-04-30 11:30:00,77.05,77.17,77.0,77.17,41499.0,67.8534,67.959,67.8093,67.959,41499.0
2021-04-30 12:00:00,77.18,77.3,77.09,77.14,50832.0,67.9678,68.0735,67.8886,67.9326,50832.0
2021-04-30 12:30:00,77.13,77.29,77.1,77.29,39135.0,67.9238,68.0647,67.8974,68.0647,39135.0
2021-04-30 13:00:00,77.29,77.4,77.22,77.37,82388.0,68.0647,68.1616,68.0031,68.1352,82388.0
2021-04-30 13:30:00,77.39,77.47,77.21,77.3,54356.0,68.1528,68.2232,67.9943,68.0735,54356.0
2021-04-30 14:00:00,77.32,77.34,77.19,77.32,55895.0,68.0911,68.1087,67.9766,68.0911,55895.0
2021-04-30 14:30:00,77.33,77.45,77.27,77.41,58565.0,68.0999,68.2056,68.0471,68.1704,58565.0
2021-04-30 15:00:00,77.42,77.58,77.34,77.5,73566.0,68.1792,68.3201,68.1087,68.2496,73566.0
2021-04-30 15:30:00,77.5,77.54,77.17,77.45,292786.0,68.2496,68.2849,67.959,68.2056,292786.0
2021-05-03 09:30:00,77.76,78.62,77.74,78.54,98760.0,68.4786,69.236,68.461,69.1655,98760.0
2021-05-03 10:00:00,78.41,78.62,78.22,78.52,73896.0,69.051,69.236,68.8837,69.1479,73896.0
2021-05-03 10:30:00,78.55,78.74,78.48,78.65,106617.0,69.1743,69.3416,69.1127,69.2624,106617.0
2021-05-03 11:00:00,78.64,78.68,78.42,78.54,77411.0,69.2536,69.2888,69.0598,69.1655,77411.0
2021-05-03 11:30:00,78.54,79.02,78.54,78.92,118976.0,69.1655,69.5882,69.1655,69.5002,118976.0
2021-05-03 12:00:00,78.88,78.9,78.62,78.67,54320.0,69.4649,69.4825,69.236,69.28,54320.0
2021-05-03 12:30:00,78.67,78.89,78.59,78.87,60135.0,69.28,69.4737,69.2095,69.4561,60135.0
2021-05-03 13:00:00,78.88,78.96,78.6,78.9,132762.0,69.4649,69.5354,69.2183,69.4825,132762.0
2021-05-03 13:30:00,78.89,79.05,78.83,78.88,74537.0,69.4737,69.6146,69.4209,69.4649,74537.0
2021-05-03 14:00:00,78.88,78.93,78.73,78.73,105500.0,69.4649,69.509,69.3328,69.3328,105500.0
2021-05-03 14:30:00,78.75,79.02,78.74,78.92,130608.0,69.3504,69.5882,69.3416,69.5002,130608.0
2021-05-03 15:00:00,78.93,78.96,78.71,78.85,90548.0,69.509,69.5354,69.3152,69.4385,90548.0
2021-05-03 15:30:00,78.85,78.85,78.41,78.51,298556.0,69.4385,69.4385,69.051,69.1391,298556.0
2021-05-04 09:30:00,78.32,78.82,77.96,78.05,191382.0,68.9718,69.4121,68.6547,68.734,191382.0
2021-05-04 10:00:00,78.05,78.36,78.01,78.24,81634.0,68.734,69.007,68.6988,68.9013,81634.0
2021-05-04 10:30:00,78.22,78.22,77.65,77.71,103163.0,68.8837,68.8837,68.3817,68.4346,103163.0
2021-05-04 11:00:00,77.71,77.85,77.45,77.59,128299.0,68.4346,68.5579,68.2056,68.3289,128299.0
2021-05-04 11:30:00,77.58,77.74,77.48,77.62,161940.0,68.3201,68.461,68.232,68.3553,161940.0
2021-05-04 12:00:00,77.62,77.8,77.62,77.64,91544.0,68.3553,68.5138,68.3553,68.3729,91544.0
2021-05-04 12:30:00,77.63,77.67,77.18,77.25,161192.0,68.3641,68.3994,67.9678,68.0295,161192.0
2021-05-04 13:00:00,77.24,77.32,77.08,77.09,126708.0,68.0207,68.0911,67.8798,67.8886,126708.0
2021-05-04 13:30:00,77.09,77.51,77.05,77.51,204906.0,67.8886,68.2585,67.8534,68.2585,204906.0
2021-05-04 14:00:00,77.5,77.69,77.44,77.62,122977.0,68.2496,68.417,68.1968,68.3553,122977.0
2021-05-04 14:30:00,77.61,77.75,77.47,77.58,144269.0,68.3465,68.4698,68.2232,68.3201,144269.0
2021-05-04 15:00:00,77.59,77.72,77.5,77.7,119844.0,68.3289,68.4434,68.2496,68.4258,119844.0
2021-05-04 15:30:00,77.7,77.83,77.59,77.8,384725.0,68.4258,68.5403,68.3289,68.5138,384725.0
2021-05-05 09:30:00,77.75,77.9,76.91,77.78,154249.0,68.4698,68.6019,67.7301,68.4962,154249.0
2021-05-05 10:00:00,77.78,78.03,77.58,77.58,99986.0,68.4962,68.7164,68.3201,68.3201,99986.0
2021-05-05 10:30:00,77.61,77.81,77.58,77.68,61442.0,68.3465,68.5226,68.3201,68.4082,61442.0
2021-05-05 11:00:00,77.7,77.83,77.43,77.81,94025.0,68.4258,68.5403,68.188,68.5226,94025.0
2021-05-05 11:30:00,77.76,77.88,77.66,77.78,84406.0,68.4786,68.5843,68.3905,68.4962,84406.0
2021-05-05 12:00:00,77.78,77.82,77.56,77.75,257318.0,68.4962,68.5314,68.3025,68.4698,257318.0
2021-05-05 12:30:00,77.75,77.87,77.6,77.7,162207.0,68.4698,68.5755,68.3377,68.4258,162207.0
2021-05-05 13:00:00,77.71,78.01,77.7,77.92,212832.0,68.4346,68.6988,68.4258,68.6195,212832.0
2021-05-05 13:30:00,77.93,78.12,77.83,77.86,86193.0,68.6283,68.7956,68.5403,68.5667,86193.0
2021-05-05 14:00:00,77.86,78.05,77.82,77.98,84229.0,68.5667,68.734,68.5314,68.6724,84229.0
2021-05-05 14:30:00,77.98,78.06,77.92,78.02,134464.0,68.6724,68.7428,68.6195,68.7076,134464.0
2021-05-05 15:00:00,78.02,78.02,77.8,77.91,187692.0,68.7076,68.7076,68.5138,68.6107,187692.0
2021-05-05 15:30:00,77.91,77.98,77.77,77.86,363225.0,68.6107,68.6724,68.4874,68.5667,363225.0
2021-05-06 09:30:00,78.25,78.65,77.92,78.01,105780.0,68.9101,69.2624,68.6195,68.6988,105780.0
2021-05-06 10:00:00,78.02,78.37,77.97,78.25,71563.0,68.7076,69.0158,68.6635,68.9101,71563.0
2021-05-06 10:30:00,78.26,78.5,78.19,78.31,125520.0,68.9189,69.1303,68.8573,68.963,125520.0
2021-05-06 11:00:00,78.31,78.37,78.05,78.13,64279.0,68.963,69.0158,68.734,68.8044,64279.0
2021-05-06 11:30:00,78.13,78.3,78.02,78.28,144951.0,68.8044,68.9542,68.7076,68.9365,144951.0
2021-05-06 12:00:00,78.29,78.52,78.27,78.45,64354.0,68.9454,69.1479,68.9277,69.0863,64354.0
2021-05-06 12:30:00,78.45,78.48,78.29,78.37,48802.0,69.0863,69.1127,68.9454,69.0158,48802.0
2021-05-06 13:00:00,78.37,78.41,78.25,78.27,62095.0,69.0158,69.051,68.9101,68.9277,62095.0
2021-05-06 13:30:00,78.27,78.43,78.22,78.4,51653.0,68.9277,69.0686,68.8837,69.0422,51653.0
2021-05-06 14:00:00,78.4,78.42,78.27,78.35,69414.0,69.0422,69.0598,68.9277,68.9982,69414.0
2021-05-06 14:30:00,78.37,78.41,78.25,78.27,64009.0,69.0158,69.051,68.9101,68.9277,64009.0
2021-05-06 15:00:00,78.27,78.28,77.92,78.02,134867.0,68.9277,68.9365,68.6195,68.7076,134867.0
2021-05-06 15:30:00,78.02,78.4,77.99,78.39,302552.0,68.7076,69.0422,68.6812,69.0334,302552.0
2021-05-07 09:30:00,77.77,78.26,77.68,78.16,217831.0,68.4874,68.9189,68.4082,68.8309,217831.0
2021-05-07 10:00:00,78.16,78.51,78.16,78.33,115165.0,68.8309,69.1391,68.8309,68.9806,115165.0
2021-05-07 10:30:00,78.35,78.59,78.23,78.4,109844.0,68.9982,69.2095,68.8925,69.0422,109844.0
2021-05-07 11:00:00,78.39,78.46,78.25,78.38,92093.0,69.0334,69.0951,68.9101,69.0246,92093.0
2021-05-07 11:30:00,78.39,78.45,78.21,78.44,132871.0,69.0334,69.0863,68.8749,69.0774,132871.0
2021-05-07 12:00:00,78.42,78.63,78.38,78.4,287337.0,69.0598,69.2448,69.0246,69.0422,287337.0
2021-05-07 12:30:00,78.39,78.5,78.34,78.41,51789.0,69.0334,69.1303,68.9894,69.051,51789.0
2021-05-07 13:00:00,78.41,78.6,78.34,78.53,113411.0,69.051,69.2183,68.9894,69.1567,113411.0
2021-05-07 13:30:00,78.54,78.75,78.46,78.72,115770.0,69.1655,69.3504,69.0951,69.324,115770.0
2021-05-07 14:00:00,78.72,78.85,78.65,78.8,120919.0,69.324,69.4385,69.2624,69.3945,120919.0
2021-05-07 14:30:00,78.81,78.82,78.6,78.69,120006.0,69.4033,69.4121,69.2183,69.2976,120006.0
2021-05-07 15:00:00,78.68,78.93,78.65,78.88,159117.0,69.2888,69.509,69.2624,69.4649,159117.0
2021-05-07 15:30:00,78.88,78.91,78.67,78.78,491508.0,69.4649,69.4913,69.28,69.3769,491508.0
2021-05-10 09:30:00,76.35,77.89,76.0,77.24,401833.0,67.2369,68.5931,66.9287,68.0207,401833.0
2021-05-10 10:00:00,77.23,77.34,76.54,77.1,230507.0,68.0119,68.1087,67.4042,67.8974,230507.0
2021-05-10 10:30:00,77.05,77.16,76.7,76.7,156146.0,67.8534,67.9502,67.5451,67.5451,156146.0
2021-05-10 11:00:00,76.66,77.28,76.52,77.2,151598.0,67.5099,68.0559,67.3866,67.9855,151598.0
2021-05-10 11:30:00,77.2,77.75,77.03,77.56,99796.0,67.9855,68.4698,67.8357,68.3025,99796.0
2021-05-10 12:00:00,77.58,77.58,77.17,77.38,79146.0,68.3201,68.3201,67.959,68.144,79146.0
2021-05-10 12:30:00,77.37,77.7,77.36,77.61,104183.0,68.1352,68.4258,68.1264,68.3465,104183.0
2021-05-10 13:00:00,77.63,78.1,77.52,78.05,120437.0,68.3641,68.778,68.2673,68.734,120437.0
2021-05-10 13:30:00,78.05,78.58,77.97,78.41,131931.0,68.734,69.2007,68.6635,69.051,131931.0
2021-05-10 14:00:00,78.41,78.91,78.25,78.58,256409.0,69.051,69.4913,68.9101,69.2007,256409.0
2021-05-10 14:30:00,78.55,78.97,78.53,78.97,118120.0,69.1743,69.5442,69.1567,69.5442,118120.0
2021-05-10 15:00:00,78.98,79.12,78.84,79.05,210969.0,69.553,69.6763,69.4297,69.6146,210969.0
2021-05-10 15:30:00,79.06,79.38,78.73,78.82,546280.0,69.6234,69.9052,69.3328,69.4121,546280.0
2021-05-11 09:30:00,78.3,78.61,77.43,78.6,206836.0,68.9542,69.2272,68.188,69.2183,206836.0
2021-05-11 10:00:00,78.62,79.17,78.57,78.77,206182.0,69.236,69.7203,69.1919,69.3681,206182.0
2021-05-11 10:30:00,78.83,78.88,78.46,78.71,85626.0,69.4209,69.4649,69.0951,69.3152,85626.0
2021-05-11 11:00:00,78.68,78.73,78.28,78.53,89124.0,69.2888,69.3328,68.9365,69.1567,89124.0
2021-05-11 11:30:00,78.53,78.67,78.29,78.54,134354.0,69.1567,69.28,68.9454,69.1655,134354.0
2021-05-11 12:00:00,78.56,78.82,78.43,78.74,55600.0,69.1831,69.4121,69.0686,69.3416,55600.0
2021-05-11 12:30:00,78.77,78.91,78.64,78.75,59460.0,69.3681,69.4913,69.2536,69.3504,59460.0
2021-05-11 13:00:00,78.75,79.07,78.57,79.06,57377.0,69.3504,69.6323,69.1919,69.6234,57377.0
2021-05-11 13:30:00,79.06,79.2,78.85,79.19,65421.0,69.6234,69.7467,69.4385,69.7379,65421.0
2021-05-11 14:00:00,79.2,79.28,79.01,79.26,59726.0,69.7467,69.8172,69.5794,69.7996,59726.0
2021-05-11 14:30:00,79.26,79.3,79.02,79.28,92322.0,69.7996,69.8348,69.5882,69.8172,92322.0
2021-05-11 15:00:00,79.28,79.41,79.21,79.36,86982.0,69.8172,69.9317,69.7555,69.8876,86982.0
2021-05-11 15:30:00,79.35,79.45,78.82,79.44,434360.0,69.8788,69.9669,69.4121,69.9581,434360.0
2021-05-12 09:30:00,79.56,80.47,79.5,79.75,289455.0,70.0638,70.8651,70.0109,70.2311,289455.0
2021-05-12 10:00:00,79.82,79.97,79.65,79.83,124866.0,70.2927,70.4248,70.143,70.3015,124866.0
2021-05-12 10:30:00,79.81,80.14,79.42,80.11,156405.0,70.2839,70.5745,69.9405,70.5481,156405.0
2021-05-12 11:00:00,80.1,80.67,80.07,80.66,139480.0,70.5393,71.0413,70.5129,71.0325,139480.0
2021-05-12 11:30:00,80.65,80.71,80.13,80.19,115203.0,71.0237,71.0765,70.5657,70.6186,115203.0
2021-05-12 12:00:00,80.18,80.38,80.14,80.26,95487.0,70.6098,70.7859,70.5745,70.6802,95487.0
2021-05-12 12:30:00,80.26,80.33,80.03,80.12,81776.0,70.6802,70.7419,70.4777,70.5569,81776.0
2021-05-12 13:00:00,80.12,80.28,79.9,80.03,123510.0,70.5569,70.6978,70.3632,70.4777,123510.0
2021-05-12 13:30:00,80.02,80.17,79.99,80.11,68926.0,70.4689,70.601,70.4424,70.5481,68926.0
2021-05-12 14:00:00,80.12,80.12,79.77,79.9,73739.0,70.5569,70.5569,70.2487,70.3632,73739.0
2021-05-12 14:30:00,79.89,80.0,79.56,79.64,190145.0,70.3544,70.4512,70.0638,70.1342,190145.0
2021-05-12 15:00:00,79.63,79.63,78.96,78.96,124412.0,70.1254,70.1254,69.5354,69.5354,124412.0
2021-05-12 15:30:00,78.98,79.27,78.81,79.15,329465.0,69.553,69.8084,69.4033,69.7027,329465.0
2021-05-13 09:30:00,79.05,80.08,78.85,79.82,107074.0,69.6146,70.5217,69.4385,70.2927,107074.0
2021-05-13 10:00:00,79.88,80.29,79.84,80.14,92847.0,70.3456,70.7066,70.3103,70.5745,92847.0
2021-05-13 10:30:00,80.15,80.38,80.06,80.23,43872.0,70.5833,70.7859,70.5041,70.6538,43872.0
2021-05-13 11:00:00,80.24,80.26,79.92,80.05,56088.0,70.6626,70.6802,70.3808,70.4953,56088.0
2021-05-13 11:30:00,80.05,80.06,79.68,79.69,89545.0,70.4953,70.5041,70.1694,70.1782,89545.0
2021-05-13 12:00:00,79.72,79.95,79.71,79.9,37011.0,70.2047,70.4072,70.1959,70.3632,37011.0
2021-05-13 12:30:00,79.91,80.44,79.89,80.23,322348.0,70.372,70.8387,70.3544,70.6538,322348.0
2021-05-13 13:00:00,80.19,80.23,79.87,79.99,52240.0,70.6186,70.6538,70.3368,70.4424,52240.0
2021-05-13 13:30:00,79.98,80.22,79.85,80.15,44737.0,70.4336,70.645,70.3191,70.5833,44737.0
2021-05-13 14:00:00,80.16,80.57,80.15,80.53,205734.0,70.5921,70.9532,70.5833,70.918,205734.0
2021-05-13 14:30:00,80.56,80.63,80.36,80.37,60292.0,70.9444,71.006,70.7683,70.7771,60292.0
2021-05-13 15:00:00,80.37,80.55,80.34,80.53,60965.0,70.7771,70.9356,70.7507,70.918,60965.0
2021-05-13 15:30:00,80.55,80.84,80.51,80.55,246557.0,70.9356,71.191,70.9004,70.9356,246557.0
2021-05-14 09:30:00,81.02,81.79,80.5,81.56,168056.0,71.3495,72.0276,70.8916,71.825,168056.0
2021-05-14 10:00:00,81.57,81.57,81.14,81.16,54632.0,71.8339,71.8339,71.4552,71.4728,54632.0
2021-05-14 10:30:00,81.18,81.29,81.02,81.14,36480.0,71.4904,71.5873,71.3495,71.4552,36480.0
2021-05-14 11:00:00,81.14,81.17,80.9,81.11,50196.0,71.4552,71.4816,71.2438,71.4288,50196.0
2021-05-14 11:30:00,81.09,81.24,81.0,81.0,38325.0,71.4111,71.5432,71.3319,71.3319,38325.0
2021-05-14 12:00:00,81.0,81.01,80.83,80.91,31490.0,71.3319,71.3407,71.1822,71.2526,31490.0
2021-05-14 12:30:00,80.92,81.11,80.9,80.94,32685.0,71.2614,71.4288,71.2438,71.279,32685.0
2021-05-14 13:00:00,80.94,80.98,80.85,80.9,31962.0,71.279,71.3143,71.1998,71.2438,31962.0
2021-05-14 13:30:00,80.9,80.96,80.79,80.79,30316.0,71.2438,71.2967,71.147,71.147,30316.0
2021-05-14 14:00:00,80.78,80.82,80.68,80.74,39366.0,71.1381,71.1734,71.0501,71.1029,39366.0
2021-05-14 14:30:00,80.75,80.76,80.61,80.65,51022.0,71.1117,71.1205,70.9884,71.0237,51022.0
2021-05-14 15:00:00,80.65,80.73,80.52,80.53,98696.0,71.0237,71.0941,70.9092,70.918,98696.0
2021-05-14 15:30:00,80.53,80.54,80.28,80.32,208629.0,70.918,70.9268,70.6978,70.7331,208629.0
2021-05-17 09:30:00,80.67,80.79,80.1,80.59,76724.0,71.0413,71.147,70.5393,70.9708,76724.0
2021-05-17 10:00:00,80.59,80.8,80.25,80.25,56368.0,70.9708,71.1558,70.6714,70.6714,56368.0
2021-05-17 10:30:00,80.25,80.27,80.03,80.17,54176.0,70.6714,70.689,70.4777,70.601,54176.0
2021-05-17 11:00:00,80.16,80.45,80.1,80.25,43453.0,70.5921,70.8475,70.5393,70.6714,43453.0
2021-05-17 11:30:00,80.22,80.42,80.03,80.32,79732.0,70.645,70.8211,70.4777,70.7331,79732.0
2021-05-17 12:00:00,80.31,80.4,80.2,80.36,30056.0,70.7242,70.8035,70.6274,70.7683,30056.0
2021-05-17 12:30:00,80.37,80.56,80.27,80.56,25832.0,70.7771,70.9444,70.689,70.9444,25832.0
2021-05-17 13:00:00,80.54,80.56,80.34,80.48,29748.0,70.9268,70.9444,70.7507,70.874,29748.0
2021-05-17 13:30:00,80.49,80.6,80.42,80.51,35148.0,70.8828,70.9796,70.8211,70.9004,35148.0
2021-05-17 14:00:00,80.52,80.71,80.47,80.66,142872.0,70.9092,71.0765,70.8651,71.0325,142872.0
2021-05-17 14:30:00,80.68,80.73,80.57,80.72,32077.0,71.0501,71.0941,70.9532,71.0853,32077.0
2021-05-17 15:00:00,80.72,80.86,80.68,80.73,43958.0,71.0853,71.2086,71.0501,71.0941,43958.0
2021-05-17 15:30:00,80.73,80.99,80.6,80.61,150269.0,71.0941,71.3231,70.9796,70.9884,150269.0
2021-05-18 09:30:00,80.47,81.02,80.33,80.59,67230.0,70.8651,71.3495,70.7419,70.9708,67230.0
2021-05-18 10:00:00,80.53,80.53,80.18,80.43,53388.0,70.918,70.918,70.6098,70.8299,53388.0
2021-05-18 10:30:00,80.41,80.41,80.26,80.32,32785.0,70.8123,70.8123,70.6802,70.7331,32785.0
2021-05-18 11:00:00,80.28,80.38,80.18,80.32,24737.0,70.6978,70.7859,70.6098,70.7331,24737.0
2021-05-18 11:30:00,80.34,80.44,80.28,80.37,22860.0,70.7507,70.8387,70.6978,70.7771,22860.0
2021-05-18 12:00:00,80.33,80.35,80.26,80.31,21754.0,70.7419,70.7595,70.6802,70.7242,21754.0
2021-05-18 12:30:00,80.31,80.32,80.19,80.23,20331.0,70.7242,70.7331,70.6186,70.6538,20331.0
2021-05-18 13:00:00,80.23,80.46,80.22,80.42,38224.0,70.6538,70.8563,70.645,70.8211,38224.0
2021-05-18 13:30:00,80.42,80.55,80.35,80.43,22188.0,70.8211,70.9356,70.7595,70.8299,22188.0
2021-05-18 14:00:00,80.42,80.49,80.26,80.3,37095.0,70.8211,70.8828,70.6802,70.7154,37095.0
2021-05-18 14:30:00,80.31,80.47,80.26,80.46,31972.0,70.7242,70.8651,70.6802,70.8563,31972.0
2021-05-18 15:00:00,80.45,80.46,80.21,80.25,42714.0,70.8475,70.8563,70.6362,70.6714,42714.0
2021-05-18 15:30:00,80.21,80.26,79.83,79.85,146058.0,70.6362,70.6802,70.3015,70.3191,146058.0
2021-05-19 09:30:00,79.88,79.97,79.03,79.38,156777.0,70.3456,70.4248,69.597,69.9052,156777.0
2021-05-19 10:00:00,79.34,79.4,78.53,78.81,147650.0,69.87,69.9229,69.1567,69.4033,147650.0
2021-05-19 10:30:00,78.8,78.8,78.43,78.64,58249.0,69.3945,69.3945,69.0686,69.2536,58249.0
2021-05-19 11:00:00,78.62,78.87,78.62,78.84,35067.0,69.236,69.4561,69.236,69.4297,35067.0
2021-05-19 11:30:00,78.84,78.86,78.5,78.82,57539.0,69.4297,69.4473,69.1303,69.4121,57539.0
2021-05-19 12:00:00,78.84,78.92,78.73,78.75,45235.0,69.4297,69.5002,69.3328,69.3504,45235.0
2021-05-19 12:30:00,78.73,78.99,78.73,78.8,52643.0,69.3328,69.5618,69.3328,69.3945,52643.0
2021-05-19 13:00:00,78.8,78.91,78.73,78.9,134454.0,69.3945,69.4913,69.3328,69.4825,134454.0
2021-05-19 13:30:00,78.91,79.14,78.88,79.06,46785.0,69.4913,69.6939,69.4649,69.6234,46785.0
2021-05-19 14:00:00,79.11,79.16,78.76,78.96,36879.0,69.6675,69.7115,69.3593,69.5354,36879.0
2021-05-19 14:30:00,78.96,79.06,78.81,78.81,41899.0,69.5354,69.6234,69.4033,69.4033,41899.0
2021-05-19 15:00:00,78.81,79.35,78.78,79.31,145555.0,69.4033,69.8788,69.3769,69.8436,145555.0
2021-05-19 15:30:00,79.31,79.68,79.2,79.63,429378.0,69.8436,70.1694,69.7467,70.1254,429378.0
2021-05-20 09:30:00,79.89,80.37,79.74,80.35,121117.0,70.3544,70.7771,70.2223,70.7595,121117.0
2021-05-20 10:00:00,80.33,80.77,80.3,80.72,147025.0,70.7419,71.1293,70.7154,71.0853,147025.0
2021-05-20 10:30:00,80.73,80.92,80.59,80.83,64850.0,71.0941,71.2614,70.9708,71.1822,64850.0
2021-05-20 11:00:00,80.84,80.85,80.66,80.75,83219.0,71.191,71.1998,71.0325,71.1117,83219.0
2021-05-20 11:30:00,80.77,81.11,80.76,80.91,242912.0,71.1293,71.4288,71.1205,71.2526,242912.0
2021-05-20 12:00:00,80.92,81.08,80.85,80.99,618298.0,71.2614,71.4023,71.1998,71.3231,618298.0
2021-05-20 12:30:00,80.99,81.25,80.99,81.03,49073.0,71.3231,71.552,71.3231,71.3583,49073.0
2021-05-20 13:00:00,81.03,81.04,80.89,81.04,55874.0,71.3583,71.3671,71.235,71.3671,55874.0
2021-05-20 13:30:00,81.05,81.09,80.85,80.97,76854.0,71.3759,71.4111,71.1998,71.3055,76854.0
2021-05-20 14:00:00,80.97,81.11,80.93,80.98,58986.0,71.3055,71.4288,71.2702,71.3143,58986.0
2021-05-20 14:30:00,80.99,81.0,80.69,80.69,73941.0,71.3231,71.3319,71.0589,71.0589,73941.0
2021-05-20 15:00:00,80.7,80.85,80.64,80.84,61158.0,71.0677,71.1998,71.0149,71.191,61158.0
2021-05-20 15:30:00,80.85,80.85,80.48,80.59,219688.0,71.1998,71.1998,70.874,70.9708,219688.0
2021-05-21 09:30:00,80.77,81.49,80.77,81.2,99480.0,71.1293,71.7634,71.1293,71.508,99480.0
2021-05-21 10:00:00,81.17,81.17,80.8,80.95,62306.0,71.4816,71.4816,71.1558,71.2879,62306.0
2021-05-21 10:30:00,80.95,81.0,80.79,80.94,30298.0,71.2879,71.3319,71.147,71.279,30298.0
2021-05-21 11:00:00,80.96,80.97,80.66,80.76,211619.0,71.2967,71.3055,71.0325,71.1205,211619.0
2021-05-21 11:30:00,80.73,80.74,80.42,80.45,43669.0,71.0941,71.1029,70.8211,70.8475,43669.0
2021-05-21 12:00:00,80.45,80.57,80.22,80.33,180583.0,70.8475,70.9532,70.645,70.7419,180583.0
2021-05-21 12:30:00,80.34,80.36,80.2,80.25,34294.0,70.7507,70.7683,70.6274,70.6714,34294.0
2021-05-21 13:00:00,80.26,80.49,80.26,80.47,35135.0,70.6802,70.8828,70.6802,70.8651,35135.0
2021-05-21 13:30:00,80.47,80.56,80.46,80.5,40752.0,70.8651,70.9444,70.8563,70.8916,40752.0
2021-05-21 14:00:00,80.5,80.59,80.43,80.56,52332.0,70.8916,70.9708,70.8299,70.9444,52332.0
2021-05-21 14:30:00,80.56,80.67,80.46,80.65,43942.0,70.9444,71.0413,70.8563,71.0237,43942.0
2021-05-21 15:00:00,80.65,80.83,80.61,80.7,81056.0,71.0237,71.1822,70.9884,71.0677,81056.0
2021-05-21 15:30:00,80.7,80.75,80.57,80.69,169359.0,71.0677,71.1117,70.9532,71.0589,169359.0
2021-05-24 09:30:00,80.83,81.16,80.54,80.72,43659.0,71.1822,71.4728,70.9268,71.0853,43659.0
2021-05-24 10:00:00,80.72,81.06,80.71,80.94,27531.0,71.0853,71.3847,71.0765,71.279,27531.0
2021-05-24 10:30:00,80.94,81.17,80.94,81.07,23992.0,71.279,71.4816,71.279,71.3935,23992.0
2021-05-24 11:00:00,81.06,81.11,80.86,80.96,26792.0,71.3847,71.4288,71.2086,71.2967,26792.0
2021-05-24 11:30:00,80.94,80.94,80.71,80.73,18967.0,71.279,71.279,71.0765,71.0941,18967.0
2021-05-24 12:00:00,80.76,80.9,80.73,80.86,23001.0,71.1205,71.2438,71.0941,71.2086,23001.0
2021-05-24 12:30:00,80.85,81.02,80.84,80.96,26578.0,71.1998,71.3495,71.191,71.2967,26578.0
2021-05-24 13:00:00,81.0,81.06,80.9,80.93,22327.0,71.3319,71.3847,71.2438,71.2702,22327.0
2021-05-24 13:30:00,80.94,80.98,80.84,80.85,22279.0,71.279,71.3143,71.191,71.1998,22279.0
2021-05-24 14:00:00,80.86,80.98,80.82,80.94,24653.0,71.2086,71.3143,71.1734,71.279,24653.0
2021-05-24 14:30:00,80.97,81.11,80.93,80.95,31929.0,71.3055,71.4288,71.2702,71.2879,31929.0
2021-05-24 15:00:00,80.95,80.95,80.79,80.84,62817.0,71.2879,71.2879,71.147,71.191,62817.0
2021-05-24 15:30:00,80.84,80.84,80.55,80.55,147406.0,71.191,71.191,70.9356,70.9356,147406.0
2021-05-25 09:30:00,80.55,80.71,80.07,80.2,66956.0,70.9356,71.0765,70.5129,70.6274,66956.0
2021-05-25 10:00:00,80.2,80.29,80.1,80.22,39202.0,70.6274,70.7066,70.5393,70.645,39202.0
2021-05-25 10:30:00,80.22,80.46,80.18,80.22,33136.0,70.645,70.8563,70.6098,70.645,33136.0
2021-05-25 11:00:00,80.2,80.25,79.96,79.98,46238.0,70.6274,70.6714,70.416,70.4336,46238.0
2021-05-25 11:30:00,79.97,80.12,79.91,80.06,62236.0,70.4248,70.5569,70.372,70.5041,62236.0
2021-05-25 12:00:00,80.09,80.18,79.94,80.17,37702.0,70.5305,70.6098,70.3984,70.601,37702.0
2021-05-25 12:30:00,80.15,80.27,80.11,80.25,35634.0,70.5833,70.689,70.5481,70.6714,35634.0
2021-05-25 13:00:00,80.26,80.26,80.09,80.21,25100.0,70.6802,70.6802,70.5305,70.6362,25100.0
2021-05-25 13:30:00,80.22,80.22,80.06,80.06,35764.0,70.645,70.645,70.5041,70.5041,35764.0
2021-05-25 14:00:00,80.08,80.23,80.04,80.17,61487.0,70.5217,70.6538,70.4865,70.601,61487.0
2021-05-25 14:30:00,80.17,80.28,80.13,80.28,61560.0,70.601,70.6978,70.5657,70.6978,61560.0
2021-05-25 15:00:00,80.27,80.31,80.2,80.28,47935.0,70.689,70.7242,70.6274,70.6978,47935.0
2021-05-25 15:30:00,80.28,80.35,80.09,80.22,165717.0,70.6978,70.7595,70.5305,70.645,165717.0
2021-05-26 09:30:00,80.27,80.29,79.75,80.02,68300.0,70.689,70.7066,70.2311,70.4689,68300.0
2021-05-26 10:00:00,80.03,80.26,80.0,80.02,77845.0,70.4777,70.6802,70.4512,70.4689,77845.0
2021-05-26 10:30:00,80.01,80.31,79.99,80.31,78211.0,70.4601,70.7242,70.4424,70.7242,78211.0
2021-05-26 11:00:00,80.33,80.37,79.96,79.99,76791.0,70.7419,70.7771,70.416,70.4424,76791.0
2021-05-26 11:30:00,79.99,79.99,79.71,79.8,78375.0,70.4424,70.4424,70.1959,70.2751,78375.0
2021-05-26 12:00:00,79.8,80.0,79.7,80.0,53894.0,70.2751,70.4512,70.1871,70.4512,53894.0
2021-05-26 12:30:00,80.0,80.01,79.85,79.94,38088.0,70.4512,70.4601,70.3191,70.3984,38088.0
2021-05-26 13:00:00,79.94,79.94,79.65,79.74,75588.0,70.3984,70.3984,70.143,70.2223,75588.0
2021-05-26 13:30:00,79.74,79.74,79.58,79.65,44591.0,70.2223,70.2223,70.0814,70.143,44591.0
2021-05-26 14:00:00,79.64,79.7,79.5,79.54,68740.0,70.1342,70.1871,70.0109,70.0462,68740.0
2021-05-26 14:30:00,79.53,79.53,79.27,79.29,106196.0,70.0373,70.0373,69.8084,69.826,106196.0
2021-05-26 15:00:00,79.29,79.38,79.22,79.37,96623.0,69.826,69.9052,69.7643,69.8964,96623.0
2021-05-26 15:30:00,79.36,79.68,79.34,79.59,246395.0,69.8876,70.1694,69.87,70.0902,246395.0
2021-05-27 09:30:00,80.08,80.9,79.86,80.9,92869.0,70.5217,71.2438,70.328,71.2438,92869.0
2021-05-27 10:00:00,80.89,81.31,80.88,80.93,144658.0,71.235,71.6049,71.2262,71.2702,144658.0
2021-05-27 10:30:00,80.95,80.95,80.39,80.41,59742.0,71.2879,71.2879,70.7947,70.8123,59742.0
2021-05-27 11:00:00,80.41,80.58,80.35,80.36,60046.0,70.8123,70.962,70.7595,70.7683,60046.0
2021-05-27 11:30:00,80.34,80.65,80.3,80.56,74808.0,70.7507,71.0237,70.7154,70.9444,74808.0
2021-05-27 12:00:00,80.52,80.52,80.32,80.33,28811.0,70.9092,70.9092,70.7331,70.7419,28811.0
2021-05-27 12:30:00,80.33,80.37,80.26,80.28,31046.0,70.7419,70.7771,70.6802,70.6978,31046.0
2021-05-27 13:00:00,80.28,80.47,80.27,80.28,34813.0,70.6978,70.8651,70.689,70.6978,34813.0
2021-05-27 13:30:00,80.28,80.31,80.07,80.09,66142.0,70.6978,70.7242,70.5129,70.5305,66142.0
2021-05-27 14:00:00,80.09,80.09,79.72,79.81,96395.0,70.5305,70.5305,70.2047,70.2839,96395.0
2021-05-27 14:30:00,79.84,79.84,79.57,79.74,74487.0,70.3103,70.3103,70.0726,70.2223,74487.0
2021-05-27 15:00:00,79.72,79.78,79.61,79.65,81300.0,70.2047,70.2575,70.1078,70.143,81300.0
2021-05-27 15:30:00,79.66,79.73,79.35,79.48,294454.0,70.1518,70.2135,69.8788,69.9933,294454.0
2021-05-28 09:30:00,79.44,80.04,79.3,80.03,82705.0,70.3497,70.881,70.2257,70.8722,82705.0
2021-05-28 10:00:00,80.03,80.1,79.55,79.77,89912.0,70.8722,70.9342,70.4471,70.6419,89912.0
2021-05-28 10:30:00,79.77,79.77,79.54,79.62,48944.0,70.6419,70.6419,70.4382,70.5091,48944.0
2021-05-28 11:00:00,79.61,79.84,79.55,79.7,23568.0,70.5002,70.7039,70.4471,70.5799,23568.0
2021-05-28 11:30:00,79.7,79.71,79.42,79.46,22507.0,70.5799,70.5888,70.332,70.3674,22507.0
2021-05-28 12:00:00,79.45,79.8,79.44,79.8,39555.0,70.3585,70.6685,70.3497,70.6685,39555.0
2021-05-28 12:30:00,79.79,79.79,79.58,79.58,41222.0,70.6596,70.6596,70.4737,70.4737,41222.0
2021-05-28 13:00:00,79.57,79.59,79.37,79.57,59318.0,70.4648,70.4825,70.2877,70.4648,59318.0
2021-05-28 13:30:00,79.6,79.66,79.53,79.57,26844.0,70.4914,70.5445,70.4294,70.4648,26844.0
2021-05-28 14:00:00,79.57,79.64,79.55,79.63,34991.0,70.4648,70.5268,70.4471,70.5179,34991.0
2021-05-28 14:30:00,79.64,79.68,79.59,79.59,31083.0,70.5268,70.5622,70.4825,70.4825,31083.0
2021-05-28 15:00:00,79.6,79.63,79.42,79.42,45328.0,70.4914,70.5179,70.332,70.332,45328.0
2021-05-28 15:30:00,79.41,79.68,79.39,79.51,215967.0,70.3231,70.5622,70.3054,70.4117,215967.0
2021-06-01 09:30:00,79.76,80.17,79.45,79.61,91582.0,70.6331,70.9961,70.3585,70.5002,91582.0
2021-06-01 10:00:00,79.6,79.73,79.31,79.32,62250.0,70.4914,70.6065,70.2346,70.2434,62250.0
2021-06-01 10:30:00,79.33,79.48,79.3,79.45,36477.0,70.2523,70.3851,70.2257,70.3585,36477.0
2021-06-01 11:00:00,79.45,79.73,79.45,79.66,65007.0,70.3585,70.6065,70.3585,70.5445,65007.0
2021-06-01 11:30:00,79.67,79.85,79.61,79.83,48443.0,70.5534,70.7128,70.5002,70.695,48443.0
2021-06-01 12:00:00,79.82,79.87,79.7,79.85,26619.0,70.6862,70.7305,70.5799,70.7128,26619.0
2021-06-01 12:30:00,79.83,79.89,79.77,79.83,24235.0,70.695,70.7482,70.6419,70.695,24235.0
2021-06-01 13:00:00,79.84,79.91,79.8,79.81,33421.0,70.7039,70.7659,70.6685,70.6773,33421.0
2021-06-01 13:30:00,79.8,79.93,79.79,79.85,36855.0,70.6685,70.7836,70.6596,70.7128,36855.0
2021-06-01 14:00:00,79.86,79.89,79.71,79.81,30254.0,70.7216,70.7482,70.5888,70.6773,30254.0
2021-06-01 14:30:00,79.81,79.85,79.66,79.81,38157.0,70.6773,70.7128,70.5445,70.6773,38157.0
2021-06-01 15:00:00,79.81,80.01,79.53,80.01,181731.0,70.6773,70.8545,70.4294,70.8545,181731.0
2021-06-01 15:30:00,80.01,80.31,79.92,80.12,442937.0,70.8545,71.1201,70.7748,70.9519,442937.0
2021-06-02 09:30:00,80.5,80.54,79.67,80.03,142516.0,71.2884,71.3238,70.5534,70.8722,142516.0
2021-06-02 10:00:00,80.06,80.34,80.05,80.3,204272.0,70.8987,71.1467,70.8899,71.1113,204272.0
2021-06-02 10:30:00,80.32,80.35,80.06,80.32,62382.0,71.129,71.1555,70.8987,71.129,62382.0
2021-06-02 11:00:00,80.3,80.33,80.16,80.33,56665.0,71.1113,71.1378,70.9873,71.1378,56665.0
2021-06-02 11:30:00,80.31,80.65,80.28,80.56,70939.0,71.1201,71.4212,71.0936,71.3415,70939.0
2021-06-02 12:00:00,80.56,80.8,80.53,80.78,50479.0,71.3415,71.5541,71.3149,71.5363,50479.0
2021-06-02 12:30:00,80.78,80.96,80.65,80.95,89492.0,71.5363,71.6957,71.4212,71.6869,89492.0
2021-06-02 13:00:00,80.96,80.96,80.74,80.83,93858.0,71.6957,71.6957,71.5009,71.5806,93858.0
2021-06-02 13:30:00,80.82,80.91,80.77,80.91,55421.0,71.5718,71.6515,71.5275,71.6515,55421.0
2021-06-02 14:00:00,80.91,80.99,80.82,80.92,58875.0,71.6515,71.7223,71.5718,71.6603,58875.0
2021-06-02 14:30:00,80.93,80.94,80.54,80.63,67654.0,71.6692,71.678,71.3238,71.4035,67654.0
2021-06-02 15:00:00,80.63,80.7,80.39,80.42,78410.0,71.4035,71.4655,71.191,71.2175,78410.0
2021-06-02 15:30:00,80.4,80.44,80.19,80.28,188321.0,71.1998,71.2352,71.0139,71.0936,188321.0
2021-06-03 09:30:00,79.98,80.19,79.31,79.78,179783.0,70.8279,71.0139,70.2346,70.6508,179783.0
2021-06-03 10:00:00,79.79,79.89,79.05,79.08,81470.0,70.6596,70.7482,70.0043,70.0309,81470.0
2021-06-03 10:30:00,79.09,79.09,78.67,78.78,78957.0,70.0397,70.0397,69.6678,69.7652,78957.0
2021-06-03 11:00:00,78.75,78.94,78.72,78.85,83831.0,69.7386,69.9069,69.7121,69.8272,83831.0
2021-06-03 11:30:00,78.87,78.98,78.65,78.67,45075.0,69.8449,69.9423,69.6501,69.6678,45075.0
2021-06-03 12:00:00,78.67,78.71,78.38,78.48,61275.0,69.6678,69.7032,69.411,69.4995,61275.0
2021-06-03 12:30:00,78.47,78.5,78.27,78.34,50635.0,69.4907,69.5172,69.3136,69.3755,50635.0
2021-06-03 13:00:00,78.36,78.38,78.25,78.37,62951.0,69.3933,69.411,69.2958,69.4021,62951.0
2021-06-03 13:30:00,78.37,78.69,78.36,78.48,63551.0,69.4021,69.6855,69.3933,69.4995,63551.0
2021-06-03 14:00:00,78.49,78.49,78.39,78.44,48021.0,69.5084,69.5084,69.4198,69.4641,48021.0
2021-06-03 14:30:00,78.44,78.72,78.35,78.58,139270.0,69.4641,69.7121,69.3844,69.5881,139270.0
2021-06-03 15:00:00,78.55,78.61,78.45,78.56,60701.0,69.5615,69.6147,69.473,69.5704,60701.0
2021-06-03 15:30:00,78.58,79.2,78.57,79.16,213109.0,69.5881,70.1371,69.5792,70.1017,213109.0
2021-06-04 09:30:00,79.26,79.52,78.82,78.89,69338.0,70.1903,70.4205,69.8006,69.8626,69338.0
2021-06-04 10:00:00,78.94,79.14,78.85,78.85,55927.0,69.9069,70.084,69.8272,69.8272,55927.0
2021-06-04 10:30:00,78.81,79.14,78.8,79.03,58285.0,69.7918,70.084,69.7829,69.9866,58285.0
2021-06-04 11:00:00,79.03,79.13,78.77,78.81,42762.0,69.9866,70.0751,69.7563,69.7918,42762.0
2021-06-04 11:30:00,78.81,78.83,78.54,78.65,47938.0,69.7918,69.8095,69.5527,69.6501,47938.0
2021-06-04 12:00:00,78.62,78.66,78.47,78.48,30319.0,69.6235,69.6589,69.4907,69.4995,30319.0
2021-06-04 12:30:00,78.48,78.58,78.43,78.44,32766.0,69.4995,69.5881,69.4553,69.4641,32766.0
2021-06-04 13:00:00,78.43,78.55,78.41,78.43,37941.0,69.4553,69.5615,69.4375,69.4553,37941.0
2021-06-04 13:30:00,78.43,78.58,78.39,78.44,57032.0,69.4553,69.5881,69.4198,69.4641,57032.0
2021-06-04 14:00:00,78.44,78.5,78.37,78.47,41195.0,69.4641,69.5172,69.4021,69.4907,41195.0
2021-06-04 14:30:00,78.47,78.52,78.33,78.37,49734.0,69.4907,69.535,69.3667,69.4021,49734.0
2021-06-04 15:00:00,78.37,78.53,78.33,78.52,81349.0,69.4021,69.5438,69.3667,69.535,81349.0
2021-06-04 15:30:00,78.53,78.81,78.51,78.66,202938.0,69.5438,69.7918,69.5261,69.6589,202938.0
2021-06-07 09:30:00,78.57,78.97,78.41,78.45,65559.0,69.5792,69.9335,69.4375,69.473,65559.0
2021-06-07 10:00:00,78.44,78.46,78.16,78.17,37977.0,69.4641,69.4818,69.2161,69.225,37977.0
2021-06-07 10:30:00,78.15,78.15,77.87,77.89,48449.0,69.2073,69.2073,68.9593,68.977,48449.0
2021-06-07 11:00:00,77.9,78.0,77.74,77.83,48819.0,68.9859,69.0745,68.8442,68.9239,48819.0
2021-06-07 11:30:00,77.84,77.91,77.65,77.83,46743.0,68.9328,68.9948,68.7645,68.9239,46743.0
2021-06-07 12:00:00,77.82,77.94,77.77,77.93,44765.0,68.9151,69.0213,68.8708,69.0125,44765.0
2021-06-07 12:30:00,77.92,78.08,77.9,78.08,36454.0,69.0036,69.1453,68.9859,69.1453,36454.0
2021-06-07 13:00:00,78.09,78.15,78.02,78.05,36743.0,69.1542,69.2073,69.0922,69.1187,36743.0
2021-06-07 13:30:00,78.05,78.07,77.81,77.95,32069.0,69.1187,69.1364,68.9062,69.0302,32069.0
2021-06-07 14:00:00,77.95,78.18,77.95,78.15,37089.0,69.0302,69.2339,69.0302,69.2073,37089.0
2021-06-07 14:30:00,78.15,78.27,78.09,78.19,39842.0,69.2073,69.3136,69.1542,69.2427,39842.0
2021-06-07 15:00:00,78.2,78.26,78.12,78.12,57717.0,69.2516,69.3047,69.1807,69.1807,57717.0
2021-06-07 15:30:00,78.13,78.39,78.12,78.33,176995.0,69.1896,69.4198,69.1807,69.3667,176995.0
2021-06-08 09:30:00,78.23,78.3,77.95,78.01,61065.0,69.2781,69.3401,69.0302,69.0833,61065.0
2021-06-08 10:00:00,78.02,78.07,77.7,77.88,50706.0,69.0922,69.1364,68.8088,68.9682,50706.0
2021-06-08 10:30:00,77.89,78.04,77.83,77.97,40519.0,68.977,69.1099,68.9239,69.0479,40519.0
2021-06-08 11:00:00,77.97,78.07,77.6,77.7,44088.0,69.0479,69.1364,68.7202,68.8088,44088.0
2021-06-08 11:30:00,77.71,77.97,77.64,77.86,45038.0,68.8176,69.0479,68.7557,68.9505,45038.0
2021-06-08 12:00:00,77.86,77.98,77.86,77.89,31420.0,68.9505,69.0567,68.9505,68.977,31420.0
2021-06-08 12:30:00,77.86,77.89,77.6,77.62,37369.0,68.9505,68.977,68.7202,68.7379,37369.0
2021-06-08 13:00:00,77.61,77.7,77.52,77.53,49250.0,68.7291,68.8088,68.6494,68.6582,49250.0
2021-06-08 13:30:00,77.54,77.89,77.54,77.88,70067.0,68.6671,68.977,68.6671,68.9682,70067.0
2021-06-08 14:00:00,77.87,78.23,77.85,78.19,69914.0,68.9593,69.2781,68.9416,69.2427,69914.0
2021-06-08 14:30:00,78.19,78.28,78.06,78.2,59995.0,69.2427,69.3224,69.1276,69.2516,59995.0
2021-06-08 15:00:00,78.2,78.41,78.2,78.41,91823.0,69.2516,69.4375,69.2516,69.4375,91823.0
2021-06-08 15:30:00,78.4,78.49,78.28,78.32,379315.0,69.4287,69.5084,69.3224,69.3578,379315.0
2021-06-09 09:30:00,78.11,78.11,77.44,77.77,86824.0,69.1719,69.1719,68.5785,68.8708,86824.0
2021-06-09 10:00:00,77.82,77.93,77.58,77.83,76169.0,68.9151,69.0125,68.7025,68.9239,76169.0
2021-06-09 10:30:00,77.84,77.95,77.59,77.84,42070.0,68.9328,69.0302,68.7114,68.9328,42070.0
2021-06-09 11:00:00,77.85,77.96,77.66,77.77,33713.0,68.9416,69.039,68.7734,68.8708,33713.0
2021-06-09 11:30:00,77.78,77.91,77.73,77.8,44017.0,68.8796,68.9948,68.8354,68.8973,44017.0
2021-06-09 12:00:00,77.78,77.8,77.59,77.59,44614.0,68.8796,68.8973,68.7114,68.7114,44614.0
2021-06-09 12:30:00,77.58,77.59,77.36,77.45,89916.0,68.7025,68.7114,68.5077,68.5874,89916.0
2021-06-09 13:00:00,77.46,77.66,77.38,77.62,36499.0,68.5962,68.7734,68.5254,68.7379,36499.0
2021-06-09 13:30:00,77.63,77.67,77.52,77.55,34068.0,68.7468,68.7822,68.6494,68.6759,34068.0
2021-06-09 14:00:00,77.54,77.6,77.44,77.5,36460.0,68.6671,68.7202,68.5785,68.6317,36460.0
2021-06-09 14:30:00,77.49,77.58,77.46,77.49,49654.0,68.6228,68.7025,68.5962,68.6228,49654.0
2021-06-09 15:00:00,77.48,77.51,77.33,77.38,64172.0,68.614,68.6405,68.4811,68.5254,64172.0
2021-06-09 15:30:00,77.36,77.45,77.3,77.4,195647.0,68.5077,68.5874,68.4546,68.5431,195647.0
2021-06-10 09:30:00,77.58,77.65,77.1,77.1,81933.0,68.7025,68.7645,68.2774,68.2774,81933.0
2021-06-10 10:00:00,77.13,77.34,77.05,77.08,88738.0,68.304,68.49,68.2332,68.2597,88738.0
2021-06-10 10:30:00,77.09,77.16,76.95,77.16,51404.0,68.2686,68.3306,68.1446,68.3306,51404.0
2021-06-10 11:00:00,77.17,77.4,77.17,77.36,34491.0,68.3394,68.5431,68.3394,68.5077,34491.0
2021-06-10 11:30:00,77.35,77.49,77.35,77.44,25504.0,68.4988,68.6228,68.4988,68.5785,25504.0
2021-06-10 12:00:00,77.44,77.48,77.27,77.29,38572.0,68.5785,68.614,68.428,68.4457,38572.0
2021-06-10 12:30:00,77.3,77.38,77.27,77.32,51610.0,68.4546,68.5254,68.428,68.4723,51610.0
2021-06-10 13:00:00,77.33,77.41,77.23,77.32,35289.0,68.4811,68.552,68.3926,68.4723,35289.0
2021-06-10 13:30:00,77.31,77.36,77.26,77.34,36088.0,68.4634,68.5077,68.4191,68.49,36088.0
2021-06-10 14:00:00,77.33,77.34,77.13,77.16,30068.0,68.4811,68.49,68.304,68.3306,30068.0
2021-06-10 14:30:00,77.16,77.17,77.04,77.11,24778.0,68.3306,68.3394,68.2243,68.2863,24778.0
2021-06-10 15:00:00,77.1,77.19,77.07,77.13,47876.0,68.2774,68.3571,68.2509,68.304,47876.0
2021-06-10 15:30:00,77.13,77.18,76.93,76.94,166355.0,68.304,68.3483,68.1269,68.1358,166355.0
2021-06-11 09:30:00,77.14,77.25,76.61,76.76,75813.0,68.3129,68.4103,67.8435,67.9763,75813.0
2021-06-11 10:00:00,76.78,77.04,76.78,76.98,49367.0,67.9941,68.2243,67.9941,68.1712,49367.0
2021-06-11 10:30:00,77.0,77.15,76.99,77.11,44033.0,68.1889,68.3217,68.18,68.2863,44033.0
2021-06-11 11:00:00,77.13,77.22,76.94,76.99,46137.0,68.304,68.3837,68.1358,68.18,46137.0
2021-06-11 11:30:00,76.97,77.11,76.96,77.11,42847.0,68.1623,68.2863,68.1535,68.2863,42847.0
2021-06-11 12:00:00,77.11,77.12,76.98,77.09,35656.0,68.2863,68.2952,68.1712,68.2686,35656.0
2021-06-11 12:30:00,77.08,77.09,76.77,76.77,51924.0,68.2597,68.2686,67.9852,67.9852,51924.0
2021-06-11 13:00:00,76.78,76.81,76.7,76.7,67589.0,67.9941,68.0206,67.9232,67.9232,67589.0
2021-06-11 13:30:00,76.71,76.87,76.69,76.85,36915.0,67.9321,68.0738,67.9144,68.0561,36915.0
2021-06-11 14:00:00,76.88,77.01,76.86,76.99,43856.0,68.0826,68.1977,68.0649,68.18,43856.0
2021-06-11 14:30:00,76.99,77.04,76.89,76.92,43236.0,68.18,68.2243,68.0915,68.118,43236.0
2021-06-11 15:00:00,76.92,76.96,76.81,76.82,47559.0,68.118,68.1535,68.0206,68.0295,47559.0
2021-06-11 15:30:00,76.8,77.4,76.8,77.37,197114.0,68.0118,68.5431,68.0118,68.5165,197114.0
2021-06-14 09:30:00,77.15,77.5,76.78,76.94,71995.0,68.3217,68.6317,67.9941,68.1358,71995.0
2021-06-14 10:00:00,76.93,76.93,76.7,76.83,39448.0,68.1269,68.1269,67.9232,68.0383,39448.0
2021-06-14 10:30:00,76.84,76.97,76.81,76.86,37650.0,68.0472,68.1623,68.0206,68.0649,37650.0
2021-06-14 11:00:00,76.85,76.99,76.68,76.73,38202.0,68.0561,68.18,67.9055,67.9498,38202.0
2021-06-14 11:30:00,76.73,76.8,76.65,76.65,41871.0,67.9498,68.0118,67.8789,67.8789,41871.0
2021-06-14 12:00:00,76.66,76.7,76.53,76.65,25381.0,67.8878,67.9232,67.7727,67.8789,25381.0
2021-06-14 12:30:00,76.63,76.64,76.5,76.53,27219.0,67.8612,67.8701,67.7461,67.7727,27219.0
2021-06-14 13:00:00,76.52,76.65,76.49,76.64,30974.0,67.7638,67.8789,67.7372,67.8701,30974.0
2021-06-14 13:30:00,76.65,76.71,76.56,76.66,34523.0,67.8789,67.9321,67.7992,67.8878,34523.0
2021-06-14 14:00:00,76.66,76.82,76.66,76.77,32503.0,67.8878,68.0295,67.8878,67.9852,32503.0
2021-06-14 14:30:00,76.78,77.08,76.78,77.03,50556.0,67.9941,68.2597,67.9941,68.2155,50556.0
2021-06-14 15:00:00,77.03,77.23,77.02,77.14,66863.0,68.2155,68.3926,68.2066,68.3129,66863.0
2021-06-14 15:30:00,77.14,77.37,77.14,77.35,154150.0,68.3129,68.5165,68.3129,68.4988,154150.0
2021-06-15 09:30:00,77.5,77.76,76.5,76.63,93919.0,68.6317,68.8619,67.7461,67.8612,93919.0
2021-06-15 10:00:00,76.69,76.97,76.67,76.78,63396.0,67.9144,68.1623,67.8966,67.9941,63396.0
2021-06-15 10:30:00,76.81,76.81,76.53,76.66,76099.0,68.0206,68.0206,67.7727,67.8878,76099.0
2021-06-15 11:00:00,76.62,76.62,76.42,76.5,39801.0,67.8524,67.8524,67.6753,67.7461,39801.0
2021-06-15 11:30:00,76.51,76.53,75.84,75.86,106887.0,67.755,67.7727,67.1616,67.1793,106887.0
2021-06-15 12:00:00,75.87,76.1,75.86,76.04,55658.0,67.1882,67.3919,67.1793,67.3387,55658.0
2021-06-15 12:30:00,76.03,76.19,75.97,76.19,62556.0,67.3299,67.4716,67.2767,67.4716,62556.0
2021-06-15 13:00:00,76.21,76.21,76.07,76.18,48342.0,67.4893,67.4893,67.3653,67.4627,48342.0
2021-06-15 13:30:00,76.18,76.25,76.15,76.22,44557.0,67.4627,67.5247,67.4362,67.4981,44557.0
2021-06-15 14:00:00,76.22,76.31,76.2,76.27,36920.0,67.4981,67.5778,67.4804,67.5424,36920.0
2021-06-15 14:30:00,76.27,76.3,76.12,76.14,50840.0,67.5424,67.569,67.4096,67.4273,50840.0
2021-06-15 15:00:00,76.13,76.14,75.82,75.83,64259.0,67.4184,67.4273,67.1439,67.1528,64259.0
2021-06-15 15:30:00,75.83,75.88,75.65,75.74,256191.0,67.1528,67.197,66.9934,67.0731,256191.0
2021-06-16 09:30:00,75.69,75.8,75.17,75.33,92563.0,67.0288,67.1262,66.5683,66.71,92563.0
2021-06-16 10:00:00,75.36,75.53,75.29,75.34,58444.0,66.7366,66.8871,66.6746,66.7188,58444.0
2021-06-16 10:30:00,75.35,75.37,75.19,75.26,77973.0,66.7277,66.7454,66.586,66.648,77973.0
2021-06-16 11:00:00,75.26,75.45,75.17,75.44,86727.0,66.648,66.8163,66.5683,66.8074,86727.0
2021-06-16 11:30:00,75.43,75.55,75.4,75.5,64807.0,66.7985,66.9048,66.772,66.8605,64807.0
2021-06-16 12:00:00,75.51,75.54,75.27,75.31,83626.0,66.8694,66.896,66.6568,66.6923,83626.0
2021-06-16 12:30:00,75.31,75.32,74.96,75.02,82123.0,66.6923,66.7011,66.3823,66.4355,82123.0
2021-06-16 13:00:00,75.02,75.1,74.89,74.93,60083.0,66.4355,66.5063,66.3203,66.3558,60083.0
2021-06-16 13:30:00,74.91,74.96,74.79,74.91,58599.0,66.338,66.3823,66.2318,66.338,58599.0
2021-06-16 14:00:00,74.89,74.91,74.46,74.68,78279.0,66.3203,66.338,65.9395,66.1344,78279.0
2021-06-16 14:30:00,74.66,74.87,74.59,74.84,55821.0,66.1167,66.3026,66.0547,66.2761,55821.0
2021-06-16 15:00:00,74.84,74.95,74.72,74.73,75699.0,66.2761,66.3735,66.1698,66.1786,75699.0
2021-06-16 15:30:00,74.72,74.79,74.57,74.64,285565.0,66.1698,66.2318,66.037,66.0989,285565.0
2021-06-17 09:30:00,74.64,74.86,74.14,74.14,97893.0,66.0989,66.2938,65.6562,65.6562,97893.0
2021-06-17 10:00:00,74.15,74.49,73.95,73.98,152380.0,65.665,65.9661,65.4879,65.5145,152380.0
2021-06-17 10:30:00,73.99,74.27,73.96,74.23,55341.0,65.5233,65.7713,65.4968,65.7359,55341.0
2021-06-17 11:00:00,74.23,74.24,74.08,74.17,106738.0,65.7359,65.7447,65.603,65.6827,106738.0
2021-06-17 11:30:00,74.18,74.36,74.01,74.03,57560.0,65.6916,65.851,65.541,65.5587,57560.0
2021-06-17 12:00:00,74.01,74.03,73.47,73.75,172985.0,65.541,65.5587,65.0628,65.3108,172985.0
2021-06-17 12:30:00,73.75,73.89,73.69,73.86,78065.0,65.3108,65.4348,65.2576,65.4082,78065.0
2021-06-17 13:00:00,73.87,73.96,73.84,73.94,53836.0,65.4171,65.4968,65.3905,65.479,53836.0
2021-06-17 13:30:00,73.97,73.97,73.76,73.86,63480.0,65.5056,65.5056,65.3196,65.4082,63480.0
2021-06-17 14:00:00,73.86,74.0,73.79,73.89,70273.0,65.4082,65.5322,65.3462,65.4348,70273.0
2021-06-17 14:30:00,73.89,73.93,73.78,73.83,45254.0,65.4348,65.4702,65.3374,65.3816,45254.0
2021-06-17 15:00:00,73.83,73.87,73.74,73.76,99846.0,65.3816,65.4171,65.3019,65.3196,99846.0
2021-06-17 15:30:00,73.78,73.94,73.72,73.88,323790.0,65.3374,65.479,65.2842,65.4259,323790.0
2021-06-18 09:30:00,73.38,73.41,72.84,72.9,330480.0,64.9831,65.0097,64.5049,64.558,330480.0
2021-06-18 10:00:00,72.84,72.87,72.26,72.34,93884.0,64.5049,64.5315,63.9913,64.0621,93884.0
2021-06-18 10:30:00,72.37,72.48,72.19,72.32,54642.0,64.0887,64.1861,63.9293,64.0444,54642.0
2021-06-18 11:00:00,72.34,72.58,72.26,72.55,64181.0,64.0621,64.2747,63.9913,64.2481,64181.0
2021-06-18 11:30:00,72.56,72.77,72.5,72.73,31223.0,64.257,64.4429,64.2038,64.4075,31223.0
2021-06-18 12:00:00,72.72,72.73,72.55,72.64,38110.0,64.3986,64.4075,64.2481,64.3278,38110.0
2021-06-18 12:30:00,72.62,72.67,72.39,72.41,27511.0,64.3101,64.3544,64.1064,64.1241,27511.0
2021-06-18 13:00:00,72.41,72.56,72.39,72.5,53031.0,64.1241,64.257,64.1064,64.2038,53031.0
2021-06-18 13:30:00,72.5,72.7,72.49,72.6,37530.0,64.2038,64.3809,64.195,64.2924,37530.0
2021-06-18 14:00:00,72.61,72.79,72.58,72.74,49302.0,64.3012,64.4606,64.2747,64.4164,49302.0
2021-06-18 14:30:00,72.74,72.85,72.58,72.85,68882.0,64.4164,64.5138,64.2747,64.5138,68882.0
2021-06-18 15:00:00,72.86,72.95,72.84,72.9,59001.0,64.5226,64.6023,64.5049,64.558,59001.0
2021-06-18 15:30:00,72.9,73.0,72.7,72.76,460797.0,64.558,64.6466,64.3809,64.4341,460797.0
2021-06-21 09:30:00,73.0,73.4,73.0,73.09,100475.0,64.6466,65.0008,64.6466,64.7263,100475.0
2021-06-21 10:00:00,73.05,73.34,72.99,73.32,55890.0,64.6909,64.9477,64.6378,64.93,55890.0
2021-06-21 10:30:00,73.31,73.33,73.05,73.06,50199.0,64.9211,64.9388,64.6909,64.6997,50199.0
2021-06-21 11:00:00,73.08,73.11,72.72,72.88,61687.0,64.7175,64.744,64.3986,64.5403,61687.0
2021-06-21 11:30:00,72.9,73.12,72.9,73.06,40257.0,64.558,64.7529,64.558,64.6997,40257.0
2021-06-21 12:00:00,73.07,73.1,72.92,73.06,47780.0,64.7086,64.7352,64.5758,64.6997,47780.0
2021-06-21 12:30:00,73.05,73.16,73.01,73.14,33765.0,64.6909,64.7883,64.6555,64.7706,33765.0
2021-06-21 13:00:00,73.17,73.41,73.14,73.39,46077.0,64.7972,65.0097,64.7706,64.992,46077.0
2021-06-21 13:30:00,73.4,73.46,73.32,73.4,39783.0,65.0008,65.054,64.93,65.0008,39783.0
2021-06-21 14:00:00,73.41,73.51,73.36,73.37,40908.0,65.0097,65.0982,64.9654,64.9743,40908.0
2021-06-21 14:30:00,73.38,73.4,73.29,73.33,43445.0,64.9831,65.0008,64.9034,64.9388,43445.0
2021-06-21 15:00:00,73.33,73.36,73.24,73.31,49767.0,64.9388,64.9654,64.8591,64.9211,49767.0
2021-06-21 15:30:00,73.31,73.62,73.28,73.54,221553.0,64.9211,65.1957,64.8946,65.1248,221553.0
2021-06-22 09:30:00,73.91,74.3,73.69,74.08,158381.0,65.4525,65.7978,65.2576,65.603,158381.0
2021-06-22 10:00:00,74.09,74.54,73.96,74.39,106440.0,65.6119,66.0104,65.4968,65.8775,106440.0
2021-06-22 10:30:00,74.37,74.69,74.31,74.56,80897.0,65.8598,66.1432,65.8067,66.0281,80897.0
2021-06-22 11:00:00,74.56,74.84,74.52,74.69,139381.0,66.0281,66.2761,65.9927,66.1432,139381.0
2021-06-22 11:30:00,74.68,74.82,74.55,74.64,68872.0,66.1344,66.2583,66.0192,66.0989,68872.0
2021-06-22 12:00:00,74.64,74.7,74.45,74.51,66105.0,66.0989,66.1521,65.9307,65.9838,66105.0
2021-06-22 12:30:00,74.5,74.52,74.34,74.35,67832.0,65.975,65.9927,65.8333,65.8421,67832.0
2021-06-22 13:00:00,74.34,74.42,74.29,74.41,48002.0,65.8333,65.9041,65.789,65.8953,48002.0
2021-06-22 13:30:00,74.41,74.45,74.24,74.28,50951.0,65.8953,65.9307,65.7447,65.7801,50951.0
2021-06-22 14:00:00,74.28,74.36,74.17,74.36,75333.0,65.7801,65.851,65.6827,65.851,75333.0
2021-06-22 14:30:00,74.36,74.52,74.33,74.38,60814.0,65.851,65.9927,65.8244,65.8687,60814.0
2021-06-22 15:00:00,74.37,74.51,74.34,74.46,77608.0,65.8598,65.9838,65.8333,65.9395,77608.0
2021-06-22 15:30:00,74.47,74.5,74.2,74.21,255910.0,65.9484,65.975,65.7093,65.7181,255910.0
2021-06-23 09:30:00,74.39,74.48,73.85,74.13,92297.0,65.8775,65.9572,65.3993,65.6473,92297.0
2021-06-23 10:00:00,74.13,74.5,74.08,74.47,58222.0,65.6473,65.975,65.603,65.9484,58222.0
2021-06-23 10:30:00,74.47,74.5,74.28,74.46,26411.0,65.9484,65.975,65.7801,65.9395,26411.0
2021-06-23 11:00:00,74.46,74.48,74.1,74.17,33114.0,65.9395,65.9572,65.6207,65.6827,33114.0
2021-06-23 11:30:00,74.19,74.34,74.18,74.3,19752.0,65.7004,65.8333,65.6916,65.7978,19752.0
2021-06-23 12:00:00,74.28,74.3,74.19,74.26,36447.0,65.7801,65.7978,65.7004,65.7624,36447.0
2021-06-23 12:30:00,74.27,74.32,74.12,74.16,36446.0,65.7713,65.8156,65.6384,65.6739,36446.0
2021-06-23 13:00:00,74.18,74.27,74.13,74.21,40930.0,65.6916,65.7713,65.6473,65.7181,40930.0
2021-06-23 13:30:00,74.22,74.29,74.21,74.22,30198.0,65.727,65.789,65.7181,65.727,30198.0
2021-06-23 14:00:00,74.22,74.29,74.18,74.18,26222.0,65.727,65.789,65.6916,65.6916,26222.0
2021-06-23 14:30:00,74.17,74.21,74.08,74.12,31882.0,65.6827,65.7181,65.603,65.6384,31882.0
2021-06-23 15:00:00,74.09,74.19,74.07,74.14,35564.0,65.6119,65.7004,65.5942,65.6562,35564.0
2021-06-23 15:30:00,74.14,74.17,73.82,73.82,148188.0,65.6562,65.6827,65.3728,65.3728,148188.0
2021-06-24 09:30:00,73.67,73.99,73.26,73.8,154034.0,65.2399,65.5233,64.8769,65.3551,154034.0
2021-06-24 10:00:00,73.8,74.32,73.71,74.21,145929.0,65.3551,65.8156,65.2754,65.7181,145929.0
2021-06-24 10:30:00,74.18,74.25,74.05,74.1,144513.0,65.6916,65.7536,65.5765,65.6207,144513.0
2021-06-24 11:00:00,74.09,74.27,74.07,74.26,81582.0,65.6119,65.7713,65.5942,65.7624,81582.0
2021-06-24 11:30:00,74.26,74.26,74.01,74.01,51509.0,65.7624,65.7624,65.541,65.541,51509.0
2021-06-24 12:00:00,74.03,74.07,73.92,73.97,33058.0,65.5587,65.5942,65.4613,65.5056,33058.0
2021-06-24 12:30:00,73.96,74.18,73.96,74.1,93194.0,65.4968,65.6916,65.4968,65.6207,93194.0
2021-06-24 13:00:00,74.11,74.14,73.96,73.97,122885.0,65.6296,65.6562,65.4968,65.5056,122885.0
2021-06-24 13:30:00,73.98,74.13,73.94,73.97,61937.0,65.5145,65.6473,65.479,65.5056,61937.0
2021-06-24 14:00:00,73.96,74.14,73.94,74.12,58383.0,65.4968,65.6562,65.479,65.6384,58383.0
2021-06-24 14:30:00,74.12,74.29,74.12,74.29,39654.0,65.6384,65.789,65.6384,65.789,39654.0
2021-06-24 15:00:00,74.29,74.47,74.2,74.24,64758.0,65.789,65.9484,65.7093,65.7447,64758.0
2021-06-24 15:30:00,74.23,74.36,74.13,74.28,229362.0,65.7359,65.851,65.6473,65.7801,229362.0
2021-06-25 09:30:00,74.3,74.56,74.11,74.56,57137.0,65.7978,66.0281,65.6296,66.0281,57137.0
2021-06-25 10:00:00,74.54,74.54,73.98,74.07,72437.0,66.0104,66.0104,65.5145,65.5942,72437.0
2021-06-25 10:30:00,74.02,74.2,73.93,74.19,45832.0,65.5499,65.7093,65.4702,65.7004,45832.0
2021-06-25 11:00:00,74.21,74.22,73.88,73.9,71937.0,65.7181,65.727,65.4259,65.4436,71937.0
2021-06-25 11:30:00,73.91,73.91,73.63,73.86,51744.0,65.4525,65.4525,65.2045,65.4082,51744.0
2021-06-25 12:00:00,73.85,73.94,73.84,73.89,32893.0,65.3993,65.479,65.3905,65.4348,32893.0
2021-06-25 12:30:00,73.91,74.12,73.87,74.09,38128.0,65.4525,65.6384,65.4171,65.6119,38128.0
2021-06-25 13:00:00,74.09,74.25,74.04,74.11,38856.0,65.6119,65.7536,65.5676,65.6296,38856.0
2021-06-25 13:30:00,74.12,74.14,73.99,74.07,57458.0,65.6384,65.6562,65.5233,65.5942,57458.0
2021-06-25 14:00:00,74.07,74.3,74.0,74.28,86589.0,65.5942,65.7978,65.5322,65.7801,86589.0
2021-06-25 14:30:00,74.29,74.4,74.14,74.28,122104.0,65.789,65.8864,65.6562,65.7801,122104.0
2021-06-25 15:00:00,74.27,74.53,74.21,74.38,124707.0,65.7713,66.0015,65.7181,65.8687,124707.0
2021-06-25 15:30:00,74.39,74.54,74.38,74.49,167772.0,65.8775,66.0104,65.8687,65.9661,167772.0
2021-06-28 09:30:00,74.56,74.79,74.03,74.4,129309.0,66.0281,66.2318,65.5587,65.8864,129309.0
2021-06-28 10:00:00,74.37,74.37,73.91,74.04,41604.0,65.8598,65.8598,65.4525,65.5676,41604.0
2021-06-28 10:30:00,74.0,74.0,73.74,73.93,50455.0,65.5322,65.5322,65.3019,65.4702,50455.0
2021-06-28 11:00:00,73.92,74.05,73.65,73.67,71860.0,65.4613,65.5765,65.2222,65.2399,71860.0
2021-06-28 11:30:00,73.71,73.94,73.69,73.73,43315.0,65.2754,65.479,65.2576,65.2931,43315.0
2021-06-28 12:00:00,73.73,73.77,73.45,73.46,29327.0,65.2931,65.3285,65.0451,65.054,29327.0
2021-06-28 12:30:00,73.47,73.51,73.38,73.41,22220.0,65.0628,65.0982,64.9831,65.0097,22220.0
2021-06-28 13:00:00,73.42,73.51,73.33,73.37,34974.0,65.0185,65.0982,64.9388,64.9743,34974.0
2021-06-28 13:30:00,73.37,73.65,73.37,73.65,22417.0,64.9743,65.2222,64.9743,65.2222,22417.0
2021-06-28 14:00:00,73.65,73.79,73.54,73.56,35339.0,65.2222,65.3462,65.1248,65.1425,35339.0
2021-06-28 14:30:00,73.57,73.64,73.4,73.43,31504.0,65.1514,65.2134,65.0008,65.0274,31504.0
2021-06-28 15:00:00,73.43,73.58,73.36,73.52,44155.0,65.0274,65.1602,64.9654,65.1071,44155.0
2021-06-28 15:30:00,73.53,73.82,73.53,73.59,318118.0,65.116,65.3728,65.116,65.1691,318118.0
2021-06-29 09:30:00,73.83,74.21,73.66,73.7,84935.0,65.3816,65.7181,65.2311,65.2665,84935.0
2021-06-29 10:00:00,73.68,73.99,73.6,73.79,53467.0,65.2488,65.5233,65.1779,65.3462,53467.0
2021-06-29 10:30:00,73.79,73.8,73.53,73.7,57467.0,65.3462,65.3551,65.116,65.2665,57467.0
2021-06-29 11:00:00,73.71,73.75,73.57,73.67,22015.0,65.2754,65.3108,65.1514,65.2399,22015.0
2021-06-29 11:30:00,73.67,73.68,73.54,73.55,35876.0,65.2399,65.2488,65.1248,65.1337,35876.0
2021-06-29 12:00:00,73.55,73.64,73.48,73.56,31267.0,65.1337,65.2134,65.0717,65.1425,31267.0
2021-06-29 12:30:00,73.54,73.6,73.46,73.57,25649.0,65.1248,65.1779,65.054,65.1514,25649.0
2021-06-29 13:00:00,73.58,73.58,73.44,73.44,20809.0,65.1602,65.1602,65.0363,65.0363,20809.0
2021-06-29 13:30:00,73.44,73.48,73.31,73.33,46292.0,65.0363,65.0717,64.9211,64.9388,46292.0
2021-06-29 14:00:00,73.32,73.45,73.27,73.45,55750.0,64.93,65.0451,64.8857,65.0451,55750.0
2021-06-29 14:30:00,73.45,73.47,73.2,73.27,38195.0,65.0451,65.0628,64.8237,64.8857,38195.0
2021-06-29 15:00:00,73.29,73.35,73.2,73.31,44929.0,64.9034,64.9566,64.8237,64.9211,44929.0
2021-06-29 15:30:00,73.31,73.36,73.16,73.33,168074.0,64.9211,64.9654,64.7883,64.9388,168074.0
2021-06-30 09:30:00,73.4,73.67,73.35,73.61,65710.0,65.0008,65.2399,64.9566,65.1868,65710.0
2021-06-30 10:00:00,73.61,73.72,73.44,73.49,50491.0,65.1868,65.2842,65.0363,65.0805,50491.0
2021-06-30 10:30:00,73.5,73.71,73.4,73.56,35486.0,65.0894,65.2754,65.0008,65.1425,35486.0
2021-06-30 11:00:00,73.54,73.54,73.35,73.47,23610.0,65.1248,65.1248,64.9566,65.0628,23610.0
2021-06-30 11:30:00,73.5,73.64,73.39,73.58,25546.0,65.0894,65.2134,64.992,65.1602,25546.0
2021-06-30 12:00:00,73.56,73.59,73.31,73.32,104259.0,65.1425,65.1691,64.9211,64.93,104259.0
2021-06-30 12:30:00,73.32,73.46,73.31,73.36,39767.0,64.93,65.054,64.9211,64.9654,39767.0
2021-06-30 13:00:00,73.36,73.38,73.24,73.27,41245.0,64.9654,64.9831,64.8591,64.8857,41245.0
2021-06-30 13:30:00,73.26,73.28,73.1,73.26,54577.0,64.8769,64.8946,64.7352,64.8769,54577.0
2021-06-30 14:00:00,73.29,73.53,73.26,73.5,28872.0,64.9034,65.116,64.8769,65.0894,28872.0
2021-06-30 14:30:00,73.5,73.51,73.35,73.42,57390.0,65.0894,65.0982,64.9566,65.0185,57390.0
2021-06-30 15:00:00,73.43,73.6,73.38,73.53,38602.0,65.0274,65.1779,64.9831,65.116,38602.0
2021-06-30 15:30:00,73.53,73.85,73.43,73.75,195030.0,65.116,65.3993,65.0274,65.3108,195030.0
2021-07-01 09:30:00,73.93,73.97,73.65,73.71,75098.0,65.4702,65.5056,65.2222,65.2754,75098.0
2021-07-01 10:00:00,73.73,74.0,73.72,73.82,82839.0,65.2931,65.5322,65.2842,65.3728,82839.0
2021-07-01 10:30:00,73.82,74.03,73.8,73.96,37450.0,65.3728,65.5587,65.3551,65.4968,37450.0
2021-07-01 11:00:00,73.96,74.21,73.94,74.13,50932.0,65.4968,65.7181,65.479,65.6473,50932.0
2021-07-01 11:30:00,74.14,74.25,74.07,74.25,47241.0,65.6562,65.7536,65.5942,65.7536,47241.0
2021-07-01 12:00:00,74.25,74.41,74.25,74.36,41704.0,65.7536,65.8953,65.7536,65.851,41704.0
2021-07-01 12:30:00,74.37,74.46,74.35,74.37,34069.0,65.8598,65.9395,65.8421,65.8598,34069.0
2021-07-01 13:00:00,74.38,74.41,74.25,74.28,40653.0,65.8687,65.8953,65.7536,65.7801,40653.0
2021-07-01 13:30:00,74.28,74.33,74.23,74.26,27404.0,65.7801,65.8244,65.7359,65.7624,27404.0
2021-07-01 14:00:00,74.27,74.27,74.08,74.15,27234.0,65.7713,65.7713,65.603,65.665,27234.0
2021-07-01 14:30:00,74.15,74.15,73.97,74.1,38927.0,65.665,65.665,65.5056,65.6207,38927.0
2021-07-01 15:00:00,74.08,74.1,73.89,73.89,53260.0,65.603,65.6207,65.4348,65.4348,53260.0
2021-07-01 15:30:00,73.9,73.96,73.78,73.85,148711.0,65.4436,65.4968,65.3374,65.3993,148711.0
2021-07-02 09:30:00,73.88,73.96,73.48,73.59,68780.0,65.4259,65.4968,65.0717,65.1691,68780.0
2021-07-02 10:00:00,73.59,73.66,73.33,73.5,42068.0,65.1691,65.2311,64.9388,65.0894,42068.0
2021-07-02 10:30:00,73.53,73.6,73.4,73.55,56788.0,65.116,65.1779,65.0008,65.1337,56788.0
2021-07-02 11:00:00,73.56,73.6,73.49,73.54,26499.0,65.1425,65.1779,65.0805,65.1248,26499.0
2021-07-02 11:30:00,73.54,73.59,73.4,73.48,40797.0,65.1248,65.1691,65.0008,65.0717,40797.0
2021-07-02 12:00:00,73.5,73.55,73.44,73.53,26226.0,65.0894,65.1337,65.0363,65.116,26226.0
2021-07-02 12:30:00,73.53,73.68,73.52,73.62,25159.0,65.116,65.2488,65.1071,65.1957,25159.0
2021-07-02 13:00:00,73.6,73.69,73.57,73.61,26410.0,65.1779,65.2576,65.1514,65.1868,26410.0
2021-07-02 13:30:00,73.62,73.76,73.55,73.76,28423.0,65.1957,65.3196,65.1337,65.3196,28423.0
2021-07-02 14:00:00,73.76,73.83,73.69,73.75,31017.0,65.3196,65.3816,65.2576,65.3108,31017.0
2021-07-02 14:30:00,73.75,73.77,73.68,73.73,24742.0,65.3108,65.3285,65.2488,65.2931,24742.0
2021-07-02 15:00:00,73.74,73.8,73.59,73.66,38612.0,65.3019,65.3551,65.1691,65.2311,38612.0
2021-07-02 15:30:00,73.66,73.78,73.58,73.61,146887.0,65.2311,65.3374,65.1602,65.1868,146887.0
2021-07-06 09:30:00,73.02,73.15,72.64,73.1,152736.0,64.6643,64.7794,64.3278,64.7352,152736.0
2021-07-06 10:00:00,73.06,73.16,72.77,72.92,81521.0,64.6997,64.7883,64.4429,64.5758,81521.0
2021-07-06 10:30:00,72.93,72.93,72.63,72.68,111520.0,64.5846,64.5846,64.3189,64.3632,111520.0
2021-07-06 11:00:00,72.69,72.81,72.63,72.75,67910.0,64.3721,64.4783,64.3189,64.4252,67910.0
2021-07-06 11:30:00,72.76,73.1,72.69,73.04,77006.0,64.4341,64.7352,64.3721,64.682,77006.0
2021-07-06 12:00:00,73.04,73.18,72.93,73.13,42429.0,64.682,64.806,64.5846,64.7617,42429.0
2021-07-06 12:30:00,73.13,73.13,72.89,72.9,42907.0,64.7617,64.7617,64.5492,64.558,42907.0
2021-07-06 13:00:00,72.91,73.03,72.87,72.94,47168.0,64.5669,64.6732,64.5315,64.5935,47168.0
2021-07-06 13:30:00,72.93,73.08,72.92,73.06,46303.0,64.5846,64.7175,64.5758,64.6997,46303.0
2021-07-06 14:00:00,73.05,73.12,73.04,73.08,42237.0,64.6909,64.7529,64.682,64.7175,42237.0
2021-07-06 14:30:00,73.09,73.18,73.08,73.12,54656.0,64.7263,64.806,64.7175,64.7529,54656.0
2021-07-06 15:00:00,73.13,73.2,73.08,73.18,72220.0,64.7617,64.8237,64.7175,64.806,72220.0
2021-07-06 15:30:00,73.18,73.3,73.02,73.03,278454.0,64.806,64.9123,64.6643,64.6732,278454.0
2021-07-07 09:30:00,72.83,73.05,72.6,72.88,105892.0,64.4961,64.6909,64.2924,64.5403,105892.0
2021-07-07 10:00:00,72.91,73.02,72.76,73.0,82381.0,64.5669,64.6643,64.4341,64.6466,82381.0
2021-07-07 10:30:00,73.0,73.5,72.98,73.39,77794.0,64.6466,65.0894,64.6289,64.992,77794.0
2021-07-07 11:00:00,73.4,73.58,73.28,73.53,51403.0,65.0008,65.1602,64.8946,65.116,51403.0
2021-07-07 11:30:00,73.53,73.81,73.53,73.59,76506.0,65.116,65.3639,65.116,65.1691,76506.0
2021-07-07 12:00:00,73.61,73.61,73.4,73.41,36316.0,65.1868,65.1868,65.0008,65.0097,36316.0
2021-07-07 12:30:00,73.42,73.55,73.36,73.45,32761.0,65.0185,65.1337,64.9654,65.0451,32761.0
2021-07-07 13:00:00,73.46,73.51,73.23,73.23,39931.0,65.054,65.0982,64.8503,64.8503,39931.0
2021-07-07 13:30:00,73.22,73.57,73.22,73.38,49644.0,64.8414,65.1514,64.8414,64.9831,49644.0
2021-07-07 14:00:00,73.39,73.45,73.26,73.27,28262.0,64.992,65.0451,64.8769,64.8857,28262.0
2021-07-07 14:30:00,73.26,73.32,73.22,73.31,31375.0,64.8769,64.93,64.8414,64.9211,31375.0
2021-07-07 15:00:00,73.32,73.49,73.28,73.46,50453.0,64.93,65.0805,64.8946,65.054,50453.0
2021-07-07 15:30:00,73.45,73.52,73.33,73.42,213968.0,65.0451,65.1071,64.9388,65.0185,213968.0
2021-07-08 09:30:00,72.76,72.96,72.34,72.79,99011.0,64.4341,64.6112,64.0621,64.4606,99011.0
2021-07-08 10:00:00,72.85,72.92,72.31,72.43,75253.0,64.5138,64.5758,64.0356,64.1418,75253.0
2021-07-08 10:30:00,72.45,72.75,72.31,72.58,38080.0,64.1595,64.4252,64.0356,64.2747,38080.0
2021-07-08 11:00:00,72.63,72.8,72.52,72.65,35324.0,64.3189,64.4695,64.2215,64.3367,35324.0
2021-07-08 11:30:00,72.66,72.89,72.65,72.71,45729.0,64.3455,64.5492,64.3367,64.3898,45729.0
2021-07-08 12:00:00,72.7,72.86,72.68,72.82,32396.0,64.3809,64.5226,64.3632,64.4872,32396.0
2021-07-08 12:30:00,72.8,73.07,72.79,73.02,28140.0,64.4695,64.7086,64.4606,64.6643,28140.0
2021-07-08 13:00:00,73.06,73.06,72.83,72.86,27755.0,64.6997,64.6997,64.4961,64.5226,27755.0
2021-07-08 13:30:00,72.85,72.88,72.76,72.8,66311.0,64.5138,64.5403,64.4341,64.4695,66311.0
2021-07-08 14:00:00,72.81,72.82,72.65,72.66,27373.0,64.4783,64.4872,64.3367,64.3455,27373.0
2021-07-08 14:30:00,72.66,72.66,72.49,72.58,37698.0,64.3455,64.3455,64.195,64.2747,37698.0
2021-07-08 15:00:00,72.59,72.62,72.33,72.45,77958.0,64.2835,64.3101,64.0533,64.1595,77958.0
2021-07-08 15:30:00,72.47,72.65,72.39,72.65,234660.0,64.1773,64.3367,64.1064,64.3367,234660.0
2021-07-09 09:30:00,72.98,73.43,72.98,73.37,109488.0,64.6289,65.0274,64.6289,64.9743,109488.0
2021-07-09 10:00:00,73.4,73.53,73.25,73.51,34749.0,65.0008,65.116,64.868,65.0982,34749.0
2021-07-09 10:30:00,73.54,73.55,73.04,73.05,27221.0,65.1248,65.1337,64.682,64.6909,27221.0
2021-07-09 11:00:00,73.05,73.34,73.04,73.25,43228.0,64.6909,64.9477,64.682,64.868,43228.0
2021-07-09 11:30:00,73.32,73.42,73.2,73.23,41499.0,64.93,65.0185,64.8237,64.8503,41499.0
2021-07-09 12:00:00,73.23,73.3,73.05,73.07,19297.0,64.8503,64.9123,64.6909,64.7086,19297.0
2021-07-09 12:30:00,73.08,73.21,73.03,73.11,24968.0,64.7175,64.8326,64.6732,64.744,24968.0
2021-07-09 13:00:00,73.11,73.3,73.11,73.23,87094.0,64.744,64.9123,64.744,64.8503,87094.0
2021-07-09 13:30:00,73.24,73.41,73.23,73.39,34931.0,64.8591,65.0097,64.8503,64.992,34931.0
2021-07-09 14:00:00,73.41,73.53,73.39,73.48,39721.0,65.0097,65.116,64.992,65.0717,39721.0
2021-07-09 14:30:00,73.5,73.75,73.44,73.63,49212.0,65.0894,65.3108,65.0363,65.2045,49212.0
2021-07-09 15:00:00,73.62,73.71,73.57,73.63,56051.0,65.1957,65.2754,65.1514,65.2045,56051.0
2021-07-09 15:30:00,73.63,73.77,73.49,73.55,260674.0,65.2045,65.3285,65.0805,65.1337,260674.0
2021-07-12 09:30:00,73.33,73.5,72.85,73.01,93486.0,64.9388,65.0894,64.5138,64.6555,93486.0
2021-07-12 10:00:00,73.0,73.13,72.89,73.04,47956.0,64.6466,64.7617,64.5492,64.682,47956.0
2021-07-12 10:30:00,73.06,73.12,72.61,72.68,45909.0,64.6997,64.7529,64.3012,64.3632,45909.0
2021-07-12 11:00:00,72.67,72.7,72.29,72.35,111346.0,64.3544,64.3809,64.0179,64.071,111346.0
2021-07-12 11:30:00,72.38,72.59,72.36,72.47,60282.0,64.0976,64.2835,64.0798,64.1773,60282.0
2021-07-12 12:00:00,72.49,72.56,72.42,72.5,44101.0,64.195,64.257,64.133,64.2038,44101.0
2021-07-12 12:30:00,72.5,72.55,72.34,72.36,36839.0,64.2038,64.2481,64.0621,64.0798,36839.0
2021-07-12 13:00:00,72.36,72.55,72.36,72.53,51353.0,64.0798,64.2481,64.0798,64.2304,51353.0
2021-07-12 13:30:00,72.53,72.56,72.43,72.53,66629.0,64.2304,64.257,64.1418,64.2304,66629.0
2021-07-12 14:00:00,72.52,72.59,72.48,72.51,39985.0,64.2215,64.2835,64.1861,64.2127,39985.0
2021-07-12 14:30:00,72.51,72.53,72.42,72.47,37619.0,64.2127,64.2304,64.133,64.1773,37619.0
2021-07-12 15:00:00,72.47,72.47,72.37,72.45,69461.0,64.1773,64.1773,64.0887,64.1595,69461.0
2021-07-12 15:30:00,72.45,72.56,72.11,72.55,298643.0,64.1595,64.257,63.8584,64.2481,298643.0
2021-07-13 09:30:00,72.67,73.16,72.55,72.92,102237.0,64.3544,64.7883,64.2481,64.5758,102237.0
2021-07-13 10:00:00,72.93,73.12,72.84,72.96,31558.0,64.5846,64.7529,64.5049,64.6112,31558.0
2021-07-13 10:30:00,72.95,73.12,72.82,72.84,56229.0,64.6023,64.7529,64.4872,64.5049,56229.0
2021-07-13 11:00:00,72.84,72.98,72.8,72.98,50044.0,64.5049,64.6289,64.4695,64.6289,50044.0
2021-07-13 11:30:00,73.0,73.0,72.71,72.83,58611.0,64.6466,64.6466,64.3898,64.4961,58611.0
2021-07-13 12:00:00,72.83,72.87,72.45,72.47,28764.0,64.4961,64.5315,64.1595,64.1773,28764.0
2021-07-13 12:30:00,72.46,72.48,72.15,72.19,63450.0,64.1684,64.1861,63.8939,63.9293,63450.0
2021-07-13 13:00:00,72.18,72.2,71.91,72.04,67713.0,63.9204,63.9382,63.6813,63.7965,67713.0
2021-07-13 13:30:00,72.03,72.21,71.98,72.15,51764.0,63.7876,63.947,63.7433,63.8939,51764.0
2021-07-13 14:00:00,72.14,72.14,71.96,71.97,60094.0,63.885,63.885,63.7256,63.7345,60094.0
2021-07-13 14:30:00,71.97,72.0,71.81,71.88,44340.0,63.7345,63.761,63.5928,63.6548,44340.0
2021-07-13 15:00:00,71.86,71.9,71.65,71.73,78546.0,63.6371,63.6725,63.4511,63.5219,78546.0
2021-07-13 15:30:00,71.73,71.79,71.6,71.77,253864.0,63.5219,63.5751,63.4068,63.5574,253864.0
2021-07-14 09:30:00,71.86,72.0,71.25,71.27,148920.0,63.6371,63.761,63.0969,63.1146,148920.0
2021-07-14 10:00:00,71.25,71.28,70.68,71.05,220969.0,63.0969,63.1234,62.5921,62.9197,220969.0
2021-07-14 10:30:00,71.05,71.18,70.8,70.98,57216.0,62.9197,63.0349,62.6984,62.8578,57216.0
2021-07-14 11:00:00,70.98,71.09,70.72,71.05,115705.0,62.8578,62.9552,62.6275,62.9197,115705.0
2021-07-14 11:30:00,71.05,71.17,70.96,71.13,106802.0,62.9197,63.026,62.84,62.9906,106802.0
2021-07-14 12:00:00,71.13,71.39,71.13,71.29,91774.0,62.9906,63.2208,62.9906,63.1323,91774.0
2021-07-14 12:30:00,71.29,71.36,71.23,71.26,52435.0,63.1323,63.1943,63.0791,63.1057,52435.0
2021-07-14 13:00:00,71.25,71.34,71.16,71.28,69020.0,63.0969,63.1766,63.0172,63.1234,69020.0
2021-07-14 13:30:00,71.29,71.45,71.27,71.41,54060.0,63.1323,63.274,63.1146,63.2385,54060.0
2021-07-14 14:00:00,71.42,71.46,71.29,71.37,59982.0,63.2474,63.2828,63.1323,63.2031,59982.0
2021-07-14 14:30:00,71.38,71.5,71.29,71.45,120364.0,63.212,63.3183,63.1323,63.274,120364.0
2021-07-14 15:00:00,71.44,71.49,71.26,71.31,233248.0,63.2651,63.3094,63.1057,63.15,233248.0
2021-07-14 15:30:00,71.31,71.41,71.05,71.17,280607.0,63.15,63.2385,62.9197,63.026,280607.0
2021-07-15 09:30:00,70.75,71.11,70.72,70.84,47174.0,62.6541,62.9729,62.6275,62.7338,47174.0
2021-07-15 10:00:00,70.86,71.15,70.84,70.97,45662.0,62.7515,63.0083,62.7338,62.8489,45662.0
2021-07-15 10:30:00,70.97,71.04,70.85,70.95,44574.0,62.8489,62.9109,62.7426,62.8312,44574.0
2021-07-15 11:00:00,70.91,70.91,70.66,70.72,46294.0,62.7958,62.7958,62.5744,62.6275,46294.0
2021-07-15 11:30:00,70.72,71.08,70.68,71.0,52797.0,62.6275,62.9463,62.5921,62.8755,52797.0
2021-07-15 12:00:00,71.01,71.15,70.98,71.04,42943.0,62.8843,63.0083,62.8578,62.9109,42943.0
2021-07-15 12:30:00,71.04,71.21,71.04,71.21,42331.0,62.9109,63.0614,62.9109,63.0614,42331.0
2021-07-15 13:00:00,71.2,71.33,71.14,71.26,67781.0,63.0526,63.1677,62.9994,63.1057,67781.0
2021-07-15 13:30:00,71.27,71.41,71.22,71.27,56871.0,63.1146,63.2385,63.0703,63.1146,56871.0
2021-07-15 14:00:00,71.28,71.52,71.24,71.43,58436.0,63.1234,63.336,63.088,63.2563,58436.0
2021-07-15 14:30:00,71.45,71.69,71.44,71.62,76637.0,63.274,63.4865,63.2651,63.4245,76637.0
2021-07-15 15:00:00,71.61,71.85,71.6,71.8,52857.0,63.4157,63.6282,63.4068,63.5839,52857.0
2021-07-15 15:30:00,71.8,71.83,71.6,71.77,239202.0,63.5839,63.6105,63.4068,63.5574,239202.0
2021-07-16 09:30:00,72.09,72.23,71.5,72.08,135076.0,63.8407,63.9647,63.3183,63.8319,135076.0
2021-07-16 10:00:00,72.09,72.24,71.78,71.88,44903.0,63.8407,63.9736,63.5662,63.6548,44903.0
2021-07-16 10:30:00,71.87,71.96,71.58,71.76,46585.0,63.6459,63.7256,63.3891,63.5485,46585.0
2021-07-16 11:00:00,71.76,71.91,71.67,71.75,37262.0,63.5485,63.6813,63.4688,63.5396,37262.0
2021-07-16 11:30:00,71.76,71.93,71.75,71.87,69219.0,63.5485,63.699,63.5396,63.6459,69219.0
2021-07-16 12:00:00,71.87,71.94,71.79,71.79,33756.0,63.6459,63.7079,63.5751,63.5751,33756.0
2021-07-16 12:30:00,71.79,71.83,71.66,71.68,40063.0,63.5751,63.6105,63.4599,63.4777,40063.0
2021-07-16 13:00:00,71.68,71.7,71.54,71.68,30061.0,63.4777,63.4954,63.3537,63.4777,30061.0
2021-07-16 13:30:00,71.68,71.68,71.52,71.62,37058.0,63.4777,63.4777,63.336,63.4245,37058.0
2021-07-16 14:00:00,71.62,71.72,71.56,71.61,57713.0,63.4245,63.5131,63.3714,63.4157,57713.0
2021-07-16 14:30:00,71.59,71.68,71.44,71.47,56863.0,63.398,63.4777,63.2651,63.2917,56863.0
2021-07-16 15:00:00,71.47,71.55,71.29,71.5,85616.0,63.2917,63.3625,63.1323,63.3183,85616.0
2021-07-16 15:30:00,71.49,71.53,71.34,71.4,241273.0,63.3094,63.3448,63.1766,63.2297,241273.0
2021-07-19 09:30:00,70.71,71.35,70.47,70.69,114585.0,62.6187,63.1854,62.4061,62.6009,114585.0
2021-07-19 10:00:00,70.69,70.75,70.27,70.44,66915.0,62.6009,62.6541,62.229,62.3795,66915.0
2021-07-19 10:30:00,70.44,70.49,70.27,70.33,46000.0,62.3795,62.4238,62.229,62.2821,46000.0
2021-07-19 11:00:00,70.31,70.4,70.18,70.23,44656.0,62.2644,62.3441,62.1493,62.1936,44656.0
2021-07-19 11:30:00,70.23,70.34,70.09,70.29,60922.0,62.1936,62.291,62.0696,62.2467,60922.0
2021-07-19 12:00:00,70.28,70.41,70.15,70.36,119703.0,62.2379,62.353,62.1227,62.3087,119703.0
2021-07-19 12:30:00,70.33,70.63,70.32,70.63,73786.0,62.2821,62.5478,62.2733,62.5478,73786.0
2021-07-19 13:00:00,70.62,70.72,70.47,70.48,50429.0,62.5389,62.6275,62.4061,62.415,50429.0
2021-07-19 13:30:00,70.47,70.47,70.22,70.29,37698.0,62.4061,62.4061,62.1847,62.2467,37698.0
2021-07-19 14:00:00,70.31,70.47,70.31,70.44,32198.0,62.2644,62.4061,62.2644,62.3795,32198.0
2021-07-19 14:30:00,70.43,70.44,70.17,70.26,43407.0,62.3707,62.3795,62.1404,62.2201,43407.0
2021-07-19 15:00:00,70.26,70.53,70.22,70.28,52602.0,62.2201,62.4592,62.1847,62.2379,52602.0
2021-07-19 15:30:00,70.28,70.98,70.23,70.94,327267.0,62.2379,62.8578,62.1936,62.8223,327267.0
2021-07-20 09:30:00,71.0,71.65,70.82,71.65,56575.0,62.8755,63.4511,62.7161,63.4511,56575.0
2021-07-20 10:00:00,71.72,72.03,71.52,72.03,130524.0,63.5131,63.7876,63.336,63.7876,130524.0
2021-07-20 10:30:00,72.03,72.13,71.89,72.11,74843.0,63.7876,63.8762,63.6636,63.8584,74843.0
2021-07-20 11:00:00,72.12,72.18,71.71,71.76,90724.0,63.8673,63.9204,63.5042,63.5485,90724.0
2021-07-20 11:30:00,71.77,71.91,71.63,71.85,64664.0,63.5574,63.6813,63.4334,63.6282,64664.0
2021-07-20 12:00:00,71.89,71.89,71.68,71.74,30068.0,63.6636,63.6636,63.4777,63.5308,30068.0
2021-07-20 12:30:00,71.75,71.88,71.67,71.82,79331.0,63.5396,63.6548,63.4688,63.6016,79331.0
2021-07-20 13:00:00,71.83,71.87,71.47,71.5,45091.0,63.6105,63.6459,63.2917,63.3183,45091.0
2021-07-20 13:30:00,71.51,71.61,71.45,71.51,129394.0,63.3271,63.4157,63.274,63.3271,129394.0
2021-07-20 14:00:00,71.5,71.68,71.5,71.55,54280.0,63.3183,63.4777,63.3183,63.3625,54280.0
2021-07-20 14:30:00,71.56,71.59,71.36,71.37,47553.0,63.3714,63.398,63.1943,63.2031,47553.0
2021-07-20 15:00:00,71.38,71.57,71.3,71.47,95192.0,63.212,63.3802,63.1411,63.2917,95192.0
2021-07-20 15:30:00,71.48,71.59,71.33,71.34,189156.0,63.3005,63.398,63.1677,63.1766,189156.0
2021-07-21 09:30:00,71.76,71.89,71.28,71.57,62047.0,63.5485,63.6636,63.1234,63.3802,62047.0
2021-07-21 10:00:00,71.54,71.83,71.37,71.42,99359.0,63.3537,63.6105,63.2031,63.2474,99359.0
2021-07-21 10:30:00,71.42,71.68,71.38,71.6,63852.0,63.2474,63.4777,63.212,63.4068,63852.0
2021-07-21 11:00:00,71.61,71.62,71.34,71.34,39605.0,63.4157,63.4245,63.1766,63.1766,39605.0
2021-07-21 11:30:00,71.35,71.63,71.32,71.53,39638.0,63.1854,63.4334,63.1588,63.3448,39638.0
2021-07-21 12:00:00,71.54,71.54,71.39,71.41,23276.0,63.3537,63.3537,63.2208,63.2385,23276.0
2021-07-21 12:30:00,71.42,71.5,71.38,71.48,25409.0,63.2474,63.3183,63.212,63.3005,25409.0
2021-07-21 13:00:00,71.45,71.53,71.33,71.34,29007.0,63.274,63.3448,63.1677,63.1766,29007.0
2021-07-21 13:30:00,71.34,71.54,71.33,71.5,69951.0,63.1766,63.3537,63.1677,63.3183,69951.0
2021-07-21 14:00:00,71.53,71.59,71.43,71.53,36846.0,63.3448,63.398,63.2563,63.3448,36846.0
2021-07-21 14:30:00,71.53,71.6,71.5,71.56,25583.0,63.3448,63.4068,63.3183,63.3714,25583.0
2021-07-21 15:00:00,71.56,71.58,71.5,71.53,104652.0,63.3714,63.3891,63.3183,63.3448,104652.0
2021-07-21 15:30:00,71.54,71.58,71.39,71.47,217593.0,63.3537,63.3891,63.2208,63.2917,217593.0
2021-07-22 09:30:00,71.2,71.22,70.14,70.2,167993.0,63.0526,63.0703,62.1139,62.167,167993.0
2021-07-22 10:00:00,70.21,70.36,69.88,70.04,184349.0,62.1759,62.3087,61.8836,62.0253,184349.0
2021-07-22 10:30:00,70.04,70.34,70.04,70.32,70923.0,62.0253,62.291,62.0253,62.2733,70923.0
2021-07-22 11:00:00,70.31,70.33,70.18,70.25,82858.0,62.2644,62.2821,62.1493,62.2113,82858.0
2021-07-22 11:30:00,70.25,70.38,70.25,70.37,30509.0,62.2113,62.3264,62.2113,62.3176,30509.0
2021-07-22 12:00:00,70.39,70.46,70.3,70.33,24712.0,62.3353,62.3973,62.2556,62.2821,24712.0
2021-07-22 12:30:00,70.33,70.47,70.31,70.32,28539.0,62.2821,62.4061,62.2644,62.2733,28539.0
2021-07-22 13:00:00,70.32,70.5,70.29,70.47,36039.0,62.2733,62.4327,62.2467,62.4061,36039.0
2021-07-22 13:30:00,70.48,70.54,70.45,70.51,23173.0,62.415,62.4681,62.3884,62.4415,23173.0
2021-07-22 14:00:00,70.51,70.56,70.42,70.44,27164.0,62.4415,62.4858,62.3618,62.3795,27164.0
2021-07-22 14:30:00,70.44,70.59,70.4,70.57,21200.0,62.3795,62.5124,62.3441,62.4947,21200.0
2021-07-22 15:00:00,70.58,70.61,70.51,70.61,24107.0,62.5035,62.5301,62.4415,62.5301,24107.0
2021-07-22 15:30:00,70.61,70.81,70.57,70.73,198038.0,62.5301,62.7072,62.4947,62.6364,198038.0
2021-07-23 09:30:00,70.88,71.15,70.55,70.58,70106.0,62.7692,63.0083,62.477,62.5035,70106.0
2021-07-23 10:00:00,70.58,71.07,70.58,70.89,54762.0,62.5035,62.9375,62.5035,62.7781,54762.0
2021-07-23 10:30:00,70.91,71.28,70.85,71.21,39841.0,62.7958,63.1234,62.7426,63.0614,39841.0
2021-07-23 11:00:00,71.22,71.38,71.18,71.35,35842.0,63.0703,63.212,63.0349,63.1854,35842.0
2021-07-23 11:30:00,71.35,71.37,71.03,71.03,45465.0,63.1854,63.2031,62.902,62.902,45465.0
2021-07-23 12:00:00,71.05,71.34,71.05,71.33,60789.0,62.9197,63.1766,62.9197,63.1677,60789.0
2021-07-23 12:30:00,71.34,71.41,71.26,71.4,34213.0,63.1766,63.2385,63.1057,63.2297,34213.0
2021-07-23 13:00:00,71.4,71.47,71.28,71.28,36271.0,63.2297,63.2917,63.1234,63.1234,36271.0
2021-07-23 13:30:00,71.29,71.39,71.24,71.35,42551.0,63.1323,63.2208,63.088,63.1854,42551.0
2021-07-23 14:00:00,71.36,71.37,71.19,71.27,26982.0,63.1943,63.2031,63.0437,63.1146,26982.0
2021-07-23 14:30:00,71.26,71.42,71.24,71.37,38909.0,63.1057,63.2474,63.088,63.2031,38909.0
2021-07-23 15:00:00,71.39,71.45,71.32,71.45,40846.0,63.2208,63.274,63.1588,63.274,40846.0
2021-07-23 15:30:00,71.48,71.56,71.29,71.31,189432.0,63.3005,63.3714,63.1323,63.15,189432.0
2021-07-26 09:30:00,71.06,71.69,71.06,71.63,49154.0,62.9286,63.4865,62.9286,63.4334,49154.0
2021-07-26 10:00:00,71.62,71.68,71.37,71.48,34564.0,63.4245,63.4777,63.2031,63.3005,34564.0
2021-07-26 10:30:00,71.44,71.46,71.21,71.23,31647.0,63.2651,63.2828,63.0614,63.0791,31647.0
2021-07-26 11:00:00,71.19,71.3,71.16,71.24,26175.0,63.0437,63.1411,63.0172,63.088,26175.0
2021-07-26 11:30:00,71.25,71.27,71.06,71.12,33207.0,63.0969,63.1146,62.9286,62.9817,33207.0
2021-07-26 12:00:00,71.11,71.17,71.08,71.15,19165.0,62.9729,63.026,62.9463,63.0083,19165.0
2021-07-26 12:30:00,71.17,71.26,71.15,71.23,19053.0,63.026,63.1057,63.0083,63.0791,19053.0
2021-07-26 13:00:00,71.26,71.3,71.12,71.12,21830.0,63.1057,63.1411,62.9817,62.9817,21830.0
2021-07-26 13:30:00,71.12,71.18,71.05,71.16,45263.0,62.9817,63.0349,62.9197,63.0172,45263.0
2021-07-26 14:00:00,71.16,71.33,71.16,71.18,25333.0,63.0172,63.1677,63.0172,63.0349,25333.0
2021-07-26 14:30:00,71.17,71.25,71.13,71.2,66366.0,63.026,63.0969,62.9906,63.0526,66366.0
2021-07-26 15:00:00,71.26,71.28,71.05,71.05,238866.0,63.1057,63.1234,62.9197,62.9197,238866.0
2021-07-26 15:30:00,71.05,71.25,70.98,71.25,537759.0,62.9197,63.0969,62.8578,63.0969,537759.0
2021-07-27 09:30:00,71.09,71.5,70.91,71.43,70866.0,62.9552,63.3183,62.7958,63.2563,70866.0
2021-07-27 10:00:00,71.44,71.96,71.33,71.73,63341.0,63.2651,63.7256,63.1677,63.5219,63341.0
2021-07-27 10:30:00,71.76,71.99,71.7,71.81,137359.0,63.5485,63.7522,63.4954,63.5928,137359.0
2021-07-27 11:00:00,71.78,71.82,71.6,71.76,122640.0,63.5662,63.6016,63.4068,63.5485,122640.0
2021-07-27 11:30:00,71.76,71.85,71.62,71.69,126775.0,63.5485,63.6282,63.4245,63.4865,126775.0
2021-07-27 12:00:00,71.69,71.79,71.35,71.41,148531.0,63.4865,63.5751,63.1854,63.2385,148531.0
2021-07-27 12:30:00,71.41,71.45,71.2,71.3,395095.0,63.2385,63.274,63.0526,63.1411,395095.0
2021-07-27 13:00:00,71.29,71.63,71.29,71.47,138021.0,63.1323,63.4334,63.1323,63.2917,138021.0
2021-07-27 13:30:00,71.48,71.55,71.29,71.4,189907.0,63.3005,63.3625,63.1323,63.2297,189907.0
2021-07-27 14:00:00,71.39,71.44,71.24,71.42,260247.0,63.2208,63.2651,63.088,63.2474,260247.0
2021-07-27 14:30:00,71.42,71.65,71.34,71.46,67591.0,63.2474,63.4511,63.1766,63.2828,67591.0
2021-07-27 15:00:00,71.46,71.55,71.43,71.52,132515.0,63.2828,63.3625,63.2563,63.336,132515.0
2021-07-27 15:30:00,71.53,71.87,71.48,71.78,335900.0,63.3448,63.6459,63.3005,63.5662,335900.0
2021-07-28 09:30:00,71.89,71.89,71.13,71.2,51479.0,63.6636,63.6636,62.9906,63.0526,51479.0
2021-07-28 10:00:00,71.18,71.23,70.73,71.08,55994.0,63.0349,63.0791,62.6364,62.9463,55994.0
2021-07-28 10:30:00,71.08,71.31,71.02,71.18,41438.0,62.9463,63.15,62.8932,63.0349,41438.0
2021-07-28 11:00:00,71.17,71.17,70.95,71.16,21682.0,63.026,63.026,62.8312,63.0172,21682.0
2021-07-28 11:30:00,71.17,71.45,71.15,71.3,24786.0,63.026,63.274,63.0083,63.1411,24786.0
2021-07-28 12:00:00,71.3,71.3,70.96,70.98,23687.0,63.1411,63.1411,62.84,62.8578,23687.0
2021-07-28 12:30:00,70.95,71.15,70.95,71.15,27166.0,62.8312,63.0083,62.8312,63.0083,27166.0
2021-07-28 13:00:00,71.16,71.25,71.06,71.16,41928.0,63.0172,63.0969,62.9286,63.0172,41928.0
2021-07-28 13:30:00,71.17,71.34,71.17,71.31,33332.0,63.026,63.1766,63.026,63.15,33332.0
2021-07-28 14:00:00,71.32,71.57,71.2,71.53,47129.0,63.1588,63.3802,63.0526,63.3448,47129.0
2021-07-28 14:30:00,71.53,71.72,71.45,71.71,50379.0,63.3448,63.5131,63.274,63.5042,50379.0
2021-07-28 15:00:00,71.73,71.89,71.69,71.75,79759.0,63.5219,63.6636,63.4865,63.5396,79759.0
2021-07-28 15:30:00,71.76,71.95,71.6,71.61,192581.0,63.5485,63.7168,63.4068,63.4157,192581.0
2021-07-29 09:30:00,72.16,72.17,71.83,72.05,55950.0,63.9027,63.9116,63.6105,63.8053,55950.0
2021-07-29 10:00:00,72.11,72.32,72.03,72.19,31686.0,63.8584,64.0444,63.7876,63.9293,31686.0
2021-07-29 10:30:00,72.19,72.4,72.15,72.24,32087.0,63.9293,64.1153,63.8939,63.9736,32087.0
2021-07-29 11:00:00,72.24,72.46,72.22,72.29,33531.0,63.9736,64.1684,63.9559,64.0179,33531.0
2021-07-29 11:30:00,72.28,72.52,72.28,72.47,39232.0,64.009,64.2215,64.009,64.1773,39232.0
2021-07-29 12:00:00,72.48,72.53,72.4,72.5,38861.0,64.1861,64.2304,64.1153,64.2038,38861.0
2021-07-29 12:30:00,72.5,72.6,72.48,72.49,25658.0,64.2038,64.2924,64.1861,64.195,25658.0
2021-07-29 13:00:00,72.5,72.58,72.5,72.53,31147.0,64.2038,64.2747,64.2038,64.2304,31147.0
2021-07-29 13:30:00,72.53,72.57,72.43,72.44,27948.0,64.2304,64.2658,64.1418,64.1507,27948.0
2021-07-29 14:00:00,72.45,72.45,72.29,72.31,29153.0,64.1595,64.1595,64.0179,64.0356,29153.0
2021-07-29 14:30:00,72.28,72.3,72.18,72.25,32678.0,64.009,64.0267,63.9204,63.9824,32678.0
2021-07-29 15:00:00,72.25,72.32,72.15,72.29,48151.0,63.9824,64.0444,63.8939,64.0179,48151.0
2021-07-29 15:30:00,72.3,72.3,71.91,71.92,202912.0,64.0267,64.0267,63.6813,63.6902,202912.0
2021-07-30 09:30:00,71.97,72.34,71.92,72.17,47565.0,63.7345,64.0621,63.6902,63.9116,47565.0
2021-07-30 10:00:00,72.17,72.22,71.88,71.9,47609.0,63.9116,63.9559,63.6548,63.6725,47609.0
2021-07-30 10:30:00,71.91,72.11,71.83,71.88,37750.0,63.6813,63.8584,63.6105,63.6548,37750.0
2021-07-30 11:00:00,71.86,72.0,71.71,71.92,34618.0,63.6371,63.761,63.5042,63.6902,34618.0
2021-07-30 11:30:00,71.91,71.94,71.78,71.8,34271.0,63.6813,63.7079,63.5662,63.5839,34271.0
2021-07-30 12:00:00,71.8,71.81,71.64,71.75,75438.0,63.5839,63.5928,63.4422,63.5396,75438.0
2021-07-30 12:30:00,71.75,71.84,71.69,71.84,38259.0,63.5396,63.6193,63.4865,63.6193,38259.0
2021-07-30 13:00:00,71.85,71.91,71.71,71.73,37032.0,63.6282,63.6813,63.5042,63.5219,37032.0
2021-07-30 13:30:00,71.73,71.8,71.7,71.7,31030.0,63.5219,63.5839,63.4954,63.4954,31030.0
2021-07-30 14:00:00,71.71,71.71,71.44,71.49,56268.0,63.5042,63.5042,63.2651,63.3094,56268.0
2021-07-30 14:30:00,71.49,71.67,71.45,71.62,54581.0,63.3094,63.4688,63.274,63.4245,54581.0
2021-07-30 15:00:00,71.64,71.71,71.53,71.59,69599.0,63.4422,63.5042,63.3448,63.398,69599.0
2021-07-30 15:30:00,71.59,71.65,71.4,71.47,268019.0,63.398,63.4511,63.2297,63.2917,268019.0
2021-08-02 09:30:00,71.77,72.54,71.58,72.23,78964.0,63.5574,64.2392,63.3891,63.9647,78964.0
2021-08-02 10:00:00,72.23,72.35,71.83,71.93,26262.0,63.9647,64.071,63.6105,63.699,26262.0
2021-08-02 10:30:00,71.97,72.07,71.6,71.62,41131.0,63.7345,63.823,63.4068,63.4245,41131.0
2021-08-02 11:00:00,71.62,71.74,71.55,71.58,32996.0,63.4245,63.5308,63.3625,63.3891,32996.0
2021-08-02 11:30:00,71.59,71.69,71.42,71.42,34222.0,63.398,63.4865,63.2474,63.2474,34222.0
2021-08-02 12:00:00,71.41,71.61,71.37,71.58,41441.0,63.2385,63.4157,63.2031,63.3891,41441.0
2021-08-02 12:30:00,71.56,71.74,71.56,71.65,28908.0,63.3714,63.5308,63.3714,63.4511,28908.0
2021-08-02 13:00:00,71.65,71.7,71.54,71.66,33345.0,63.4511,63.4954,63.3537,63.4599,33345.0
2021-08-02 13:30:00,71.67,71.78,71.55,71.73,50844.0,63.4688,63.5662,63.3625,63.5219,50844.0
2021-08-02 14:00:00,71.72,71.8,71.64,71.79,41921.0,63.5131,63.5839,63.4422,63.5751,41921.0
2021-08-02 14:30:00,71.8,71.87,71.73,71.76,58469.0,63.5839,63.6459,63.5219,63.5485,58469.0
2021-08-02 15:00:00,71.75,71.87,71.71,71.84,69262.0,63.5396,63.6459,63.5042,63.6193,69262.0
2021-08-02 15:30:00,71.84,71.89,71.67,71.76,319053.0,63.6193,63.6636,63.4688,63.5485,319053.0
2021-08-03 09:30:00,71.85,71.96,71.19,71.47,74243.0,63.6282,63.7256,63.0437,63.2917,74243.0
2021-08-03 10:00:00,71.47,72.1,71.47,72.01,98679.0,63.2917,63.8496,63.2917,63.7699,98679.0
2021-08-03 10:30:00,71.98,72.16,71.84,71.87,63298.0,63.7433,63.9027,63.6193,63.6459,63298.0
2021-08-03 11:00:00,71.85,72.05,71.68,72.02,62788.0,63.6282,63.8053,63.4777,63.7787,62788.0
2021-08-03 11:30:00,72.01,72.1,71.83,71.85,34253.0,63.7699,63.8496,63.6105,63.6282,34253.0
2021-08-03 12:00:00,71.84,71.92,71.78,71.85,46943.0,63.6193,63.6902,63.5662,63.6282,46943.0
2021-08-03 12:30:00,71.86,72.06,71.84,72.0,47717.0,63.6371,63.8142,63.6193,63.761,47717.0
2021-08-03 13:00:00,72.01,72.15,71.96,72.14,55680.0,63.7699,63.8939,63.7256,63.885,55680.0
2021-08-03 13:30:00,72.14,72.26,72.08,72.14,83618.0,63.885,63.9913,63.8319,63.885,83618.0
2021-08-03 14:00:00,72.15,72.17,71.98,72.0,51397.0,63.8939,63.9116,63.7433,63.761,51397.0
2021-08-03 14:30:00,72.0,72.05,71.76,71.78,86211.0,63.761,63.8053,63.5485,63.5662,86211.0
2021-08-03 15:00:00,71.79,71.93,71.71,71.92,62436.0,63.5751,63.699,63.5042,63.6902,62436.0
2021-08-03 15:30:00,71.92,71.98,71.64,71.71,258566.0,63.6902,63.7433,63.4422,63.5042,258566.0
2021-08-04 09:30:00,71.24,71.33,70.62,70.64,73259.0,63.088,63.1677,62.5389,62.5567,73259.0
2021-08-04 10:00:00,70.65,71.08,70.52,70.97,59623.0,62.5655,62.9463,62.4504,62.8489,59623.0
2021-08-04 10:30:00,70.94,70.99,70.65,70.67,57657.0,62.8223,62.8666,62.5655,62.5832,57657.0
2021-08-04 11:00:00,70.67,70.67,70.41,70.46,43980.0,62.5832,62.5832,62.353,62.3973,43980.0
2021-08-04 11:30:00,70.47,70.54,70.33,70.51,35335.0,62.4061,62.4681,62.2821,62.4415,35335.0
2021-08-04 12:00:00,70.51,70.56,70.09,70.11,42083.0,62.4415,62.4858,62.0696,62.0873,42083.0
2021-08-04 12:30:00,70.11,70.28,70.09,70.14,49601.0,62.0873,62.2379,62.0696,62.1139,49601.0
2021-08-04 13:00:00,70.15,70.23,70.1,70.2,51900.0,62.1227,62.1936,62.0785,62.167,51900.0
2021-08-04 13:30:00,70.19,70.32,70.15,70.29,54192.0,62.1582,62.2733,62.1227,62.2467,54192.0
2021-08-04 14:00:00,70.3,70.45,70.28,70.39,46509.0,62.2556,62.3884,62.2379,62.3353,46509.0
2021-08-04 14:30:00,70.39,70.4,70.17,70.25,54808.0,62.3353,62.3441,62.1404,62.2113,54808.0
2021-08-04 15:00:00,70.23,70.35,70.15,70.29,41274.0,62.1936,62.2998,62.1227,62.2467,41274.0
2021-08-04 15:30:00,70.29,70.47,70.27,70.36,306245.0,62.2467,62.4061,62.229,62.3087,306245.0
2021-08-05 09:30:00,70.71,70.87,70.32,70.39,52676.0,62.6187,62.7603,62.2733,62.3353,52676.0
2021-08-05 10:00:00,70.4,70.7,70.32,70.5,70984.0,62.3441,62.6098,62.2733,62.4327,70984.0
2021-08-05 10:30:00,70.47,70.67,70.4,70.57,43075.0,62.4061,62.5832,62.3441,62.4947,43075.0
2021-08-05 11:00:00,70.55,70.69,70.51,70.68,46844.0,62.477,62.6009,62.4415,62.5921,46844.0
2021-08-05 11:30:00,70.65,70.75,70.61,70.71,35010.0,62.5655,62.6541,62.5301,62.6187,35010.0
2021-08-05 12:00:00,70.74,70.74,70.54,70.55,44887.0,62.6452,62.6452,62.4681,62.477,44887.0
2021-08-05 12:30:00,70.55,70.6,70.49,70.54,40071.0,62.477,62.5212,62.4238,62.4681,40071.0
2021-08-05 13:00:00,70.55,70.58,70.44,70.54,39031.0,62.477,62.5035,62.3795,62.4681,39031.0
2021-08-05 13:30:00,70.54,70.58,70.44,70.5,69806.0,62.4681,62.5035,62.3795,62.4327,69806.0
2021-08-05 14:00:00,70.51,70.51,70.37,70.38,44969.0,62.4415,62.4415,62.3176,62.3264,44969.0
2021-08-05 14:30:00,70.37,70.38,70.06,70.08,69887.0,62.3176,62.3264,62.043,62.0607,69887.0
2021-08-05 15:00:00,70.09,70.2,70.03,70.2,78441.0,62.0696,62.167,62.0165,62.167,78441.0
2021-08-05 15:30:00,70.2,70.28,70.11,70.13,256593.0,62.167,62.2379,62.0873,62.105,256593.0
2021-08-06 09:30:00,70.6,71.13,70.5,70.78,77836.0,62.5212,62.9906,62.4327,62.6806,77836.0
2021-08-06 10:00:00,70.78,71.0,70.75,70.91,74275.0,62.6806,62.8755,62.6541,62.7958,74275.0
2021-08-06 10:30:00,70.89,71.01,70.76,70.92,50936.0,62.7781,62.8843,62.6629,62.8046,50936.0
2021-08-06 11:00:00,70.94,71.01,70.66,70.66,49635.0,62.8223,62.8843,62.5744,62.5744,49635.0
2021-08-06 11:30:00,70.66,70.86,70.63,70.86,42888.0,62.5744,62.7515,62.5478,62.7515,42888.0
2021-08-06 12:00:00,70.87,70.89,70.75,70.83,28071.0,62.7603,62.7781,62.6541,62.7249,28071.0
2021-08-06 12:30:00,70.85,71.1,70.84,71.07,26004.0,62.7426,62.964,62.7338,62.9375,26004.0
2021-08-06 13:00:00,71.06,71.29,70.98,71.29,46078.0,62.9286,63.1323,62.8578,63.1323,46078.0
2021-08-06 13:30:00,71.3,71.36,71.25,71.3,50654.0,63.1411,63.1943,63.0969,63.1411,50654.0
2021-08-06 14:00:00,71.3,71.34,71.21,71.3,47860.0,63.1411,63.1766,63.0614,63.1411,47860.0
2021-08-06 14:30:00,71.3,71.31,71.11,71.12,53603.0,63.1411,63.15,62.9729,62.9817,53603.0
2021-08-06 15:00:00,71.12,71.21,71.05,71.17,61252.0,62.9817,63.0614,62.9197,63.026,61252.0
2021-08-06 15:30:00,71.17,71.19,70.94,71.14,231251.0,63.026,63.0437,62.8223,62.9994,231251.0
2021-08-09 09:30:00,75.0,75.85,74.0,74.9,756155.0,66.4177,67.1705,65.5322,66.3292,756155.0
2021-08-09 10:00:00,74.93,76.15,74.8,75.55,357831.0,66.3558,67.4362,66.2406,66.9048,357831.0
2021-08-09 10:30:00,75.47,76.1,75.15,75.86,294683.0,66.834,67.3919,66.5506,67.1793,294683.0
2021-08-09 11:00:00,75.83,76.65,75.45,76.54,239086.0,67.1528,67.8789,66.8163,67.7815,239086.0
2021-08-09 11:30:00,76.52,77.07,76.45,77.03,328085.0,67.7638,68.2509,67.7018,68.2155,328085.0
2021-08-09 12:00:00,77.01,77.2,76.62,76.91,261778.0,68.1977,68.366,67.8524,68.1092,261778.0
2021-08-09 12:30:00,76.88,77.18,76.75,76.81,152402.0,68.0826,68.3483,67.9675,68.0206,152402.0
2021-08-09 13:00:00,76.82,77.44,76.82,77.32,158755.0,68.0295,68.5785,68.0295,68.4723,158755.0
2021-08-09 13:30:00,77.3,77.3,76.79,77.21,150793.0,68.4546,68.4546,68.0029,68.3749,150793.0
2021-08-09 14:00:00,77.21,77.41,77.0,77.1,132116.0,68.3749,68.552,68.1889,68.2774,132116.0
2021-08-09 14:30:00,77.09,77.28,77.0,77.08,144295.0,68.2686,68.4368,68.1889,68.2597,144295.0
2021-08-09 15:00:00,77.13,77.21,76.86,77.14,264087.0,68.304,68.3749,68.0649,68.3129,264087.0
2021-08-09 15:30:00,77.13,77.31,76.97,77.31,685291.0,68.304,68.4634,68.1623,68.4634,685291.0
2021-08-10 09:30:00,77.59,78.95,77.55,78.78,304774.0,68.7114,69.9157,68.6759,69.7652,304774.0
2021-08-10 10:00:00,78.84,79.23,78.43,79.2,221027.0,69.8183,70.1637,69.4553,70.1371,221027.0
2021-08-10 10:30:00,79.21,79.67,79.08,79.59,169857.0,70.146,70.5534,70.0309,70.4825,169857.0
2021-08-10 11:00:00,79.59,79.78,79.21,79.5,161818.0,70.4825,70.6508,70.146,70.4028,161818.0
2021-08-10 11:30:00,79.48,79.56,78.97,79.56,157063.0,70.3851,70.4559,69.9335,70.4559,157063.0
2021-08-10 12:00:00,79.56,79.66,79.52,79.61,103996.0,70.4559,70.5445,70.4205,70.5002,103996.0
2021-08-10 12:30:00,79.64,79.65,79.39,79.44,93581.0,70.5268,70.5356,70.3054,70.3497,93581.0
2021-08-10 13:00:00,79.45,79.69,79.04,79.57,278290.0,70.3585,70.5711,69.9954,70.4648,278290.0
2021-08-10 13:30:00,79.57,79.77,79.05,79.29,392451.0,70.4648,70.6419,70.0043,70.2168,392451.0
2021-08-10 14:00:00,79.28,79.69,79.28,79.45,153201.0,70.208,70.5711,70.208,70.3585,153201.0
2021-08-10 14:30:00,79.46,79.49,79.35,79.41,53599.0,70.3674,70.394,70.27,70.3231,53599.0
2021-08-10 15:00:00,79.42,79.54,79.34,79.47,98929.0,70.332,70.4382,70.2611,70.3762,98929.0
2021-08-10 15:30:00,79.48,79.63,79.41,79.56,362131.0,70.3851,70.5179,70.3231,70.4559,362131.0
2021-08-11 09:30:00,79.95,80.0,79.03,79.18,136610.0,70.8013,70.8456,69.9866,70.1194,136610.0
2021-08-11 10:00:00,79.25,79.83,79.2,79.42,91262.0,70.1814,70.695,70.1371,70.332,91262.0
2021-08-11 10:30:00,79.41,79.53,79.24,79.48,67185.0,70.3231,70.4294,70.1726,70.3851,67185.0
2021-08-11 11:00:00,79.48,79.72,79.23,79.26,68115.0,70.3851,70.5976,70.1637,70.1903,68115.0
2021-08-11 11:30:00,79.25,79.44,79.24,79.41,62270.0,70.1814,70.3497,70.1726,70.3231,62270.0
2021-08-11 12:00:00,79.4,79.63,79.34,79.43,52386.0,70.3143,70.5179,70.2611,70.3408,52386.0
2021-08-11 12:30:00,79.43,79.69,79.4,79.67,46120.0,70.3408,70.5711,70.3143,70.5534,46120.0
2021-08-11 13:00:00,79.66,79.67,79.47,79.58,81031.0,70.5445,70.5534,70.3762,70.4737,81031.0
2021-08-11 13:30:00,79.58,79.91,79.58,79.9,104175.0,70.4737,70.7659,70.4737,70.757,104175.0
2021-08-11 14:00:00,79.9,80.12,79.86,79.9,141089.0,70.757,70.9519,70.7216,70.757,141089.0
2021-08-11 14:30:00,79.87,79.98,79.83,79.9,65892.0,70.7305,70.8279,70.695,70.757,65892.0
2021-08-11 15:00:00,79.89,80.12,79.87,80.09,67792.0,70.7482,70.9519,70.7305,70.9253,67792.0
2021-08-11 15:30:00,80.08,80.26,80.06,80.2,243837.0,70.9164,71.0758,70.8987,71.0227,243837.0
2021-08-12 09:30:00,80.13,80.6,79.73,79.85,164565.0,70.9607,71.3769,70.6065,70.7128,164565.0
2021-08-12 10:00:00,79.88,79.95,79.44,79.87,95117.0,70.7393,70.8013,70.3497,70.7305,95117.0
2021-08-12 10:30:00,79.86,79.89,79.62,79.63,56315.0,70.7216,70.7482,70.5091,70.5179,56315.0
2021-08-12 11:00:00,79.61,79.68,79.36,79.61,89318.0,70.5002,70.5622,70.2788,70.5002,89318.0
2021-08-12 11:30:00,79.62,79.79,79.54,79.78,78069.0,70.5091,70.6596,70.4382,70.6508,78069.0
2021-08-12 12:00:00,79.74,79.76,79.42,79.54,127484.0,70.6153,70.6331,70.332,70.4382,127484.0
2021-08-12 12:30:00,79.54,79.9,79.41,79.86,120324.0,70.4382,70.757,70.3231,70.7216,120324.0
2021-08-12 13:00:00,79.84,79.94,79.62,79.62,52788.0,70.7039,70.7925,70.5091,70.5091,52788.0
2021-08-12 13:30:00,79.65,79.8,79.64,79.79,41502.0,70.5356,70.6685,70.5268,70.6596,41502.0
2021-08-12 14:00:00,79.8,79.83,79.73,79.82,36538.0,70.6685,70.695,70.6065,70.6862,36538.0
2021-08-12 14:30:00,79.81,79.92,79.74,79.78,56742.0,70.6773,70.7748,70.6153,70.6508,56742.0
2021-08-12 15:00:00,79.78,79.86,79.69,79.73,91896.0,70.6508,70.7216,70.5711,70.6065,91896.0
2021-08-12 15:30:00,79.74,80.08,79.69,80.03,320432.0,70.6153,70.9164,70.5711,70.8722,320432.0
2021-08-13 09:30:00,80.62,82.45,80.41,81.95,322031.0,71.3946,73.0152,71.2087,72.5725,322031.0
2021-08-13 10:00:00,82.0,82.14,81.71,82.1,145225.0,72.6167,72.7407,72.3599,72.7053,145225.0
2021-08-13 10:30:00,82.08,82.23,81.79,81.98,135328.0,72.6876,72.8204,72.4308,72.599,135328.0
2021-08-13 11:00:00,81.96,82.04,81.71,81.8,133198.0,72.5813,72.6522,72.3599,72.4396,133198.0
2021-08-13 11:30:00,81.78,81.97,81.77,81.85,46711.0,72.4219,72.5902,72.4131,72.4839,46711.0
2021-08-13 12:00:00,81.83,82.08,81.77,82.04,160271.0,72.4662,72.6876,72.4131,72.6522,160271.0
2021-08-13 12:30:00,82.04,82.23,81.94,82.17,84469.0,72.6522,72.8204,72.5636,72.7673,84469.0
2021-08-13 13:00:00,82.18,82.25,82.1,82.2,62686.0,72.7761,72.8381,72.7053,72.7938,62686.0
2021-08-13 13:30:00,82.2,82.38,82.1,82.38,96251.0,72.7938,72.9533,72.7053,72.9533,96251.0
2021-08-13 14:00:00,82.36,82.37,82.1,82.17,73321.0,72.9355,72.9444,72.7053,72.7673,73321.0
2021-08-13 14:30:00,82.16,82.25,82.1,82.17,75785.0,72.7584,72.8381,72.7053,72.7673,75785.0
2021-08-13 15:00:00,82.17,82.33,82.12,82.12,128210.0,72.7673,72.909,72.723,72.723,128210.0
2021-08-13 15:30:00,82.13,82.15,81.74,81.88,385903.0,72.7319,72.7496,72.3865,72.5105,385903.0
2021-08-16 09:30:00,81.87,81.87,80.7,80.84,120154.0,72.5016,72.5016,71.4655,71.5895,120154.0
2021-08-16 10:00:00,80.83,81.06,80.52,80.79,81766.0,71.5806,71.7843,71.3061,71.5452,81766.0
2021-08-16 10:30:00,80.81,81.14,80.7,81.03,110630.0,71.5629,71.8551,71.4655,71.7577,110630.0
2021-08-16 11:00:00,81.0,81.38,80.96,81.31,90977.0,71.7312,72.0677,71.6957,72.0057,90977.0
2021-08-16 11:30:00,81.32,81.46,81.24,81.42,60707.0,72.0145,72.1385,71.9437,72.1031,60707.0
2021-08-16 12:00:00,81.42,81.65,81.42,81.65,44562.0,72.1031,72.3068,72.1031,72.3068,44562.0
2021-08-16 12:30:00,81.65,81.7,81.46,81.5,40223.0,72.3068,72.3511,72.1385,72.174,40223.0
2021-08-16 13:00:00,81.51,81.63,81.42,81.42,43693.0,72.1828,72.2891,72.1031,72.1031,43693.0
2021-08-16 13:30:00,81.44,81.44,81.29,81.39,39665.0,72.1208,72.1208,71.988,72.0765,39665.0
2021-08-16 14:00:00,81.39,81.42,81.02,81.04,65647.0,72.0765,72.1031,71.7489,71.7666,65647.0
2021-08-16 14:30:00,81.06,81.11,80.99,81.0,44935.0,71.7843,71.8286,71.7223,71.7312,44935.0
2021-08-16 15:00:00,81.0,81.04,80.86,80.94,69484.0,71.7312,71.7666,71.6072,71.678,69484.0
2021-08-16 15:30:00,80.94,81.13,80.9,81.1,240525.0,71.678,71.8463,71.6426,71.8197,240525.0
2021-08-17 09:30:00,80.71,81.06,80.36,80.9,76282.0,71.4744,71.7843,71.1644,71.6426,76282.0
2021-08-17 10:00:00,80.9,81.3,80.88,80.89,84615.0,71.6426,71.9968,71.6249,71.6338,84615.0
2021-08-17 10:30:00,80.86,80.99,80.73,80.89,64473.0,71.6072,71.7223,71.4921,71.6338,64473.0
2021-08-17 11:00:00,80.86,81.0,80.58,80.66,59248.0,71.6072,71.7312,71.3592,71.4301,59248.0
2021-08-17 11:30:00,80.64,80.91,80.62,80.85,29261.0,71.4124,71.6515,71.3946,71.5983,29261.0
2021-08-17 12:00:00,80.84,80.89,80.71,80.8,27158.0,71.5895,71.6338,71.4744,71.5541,27158.0
2021-08-17 12:30:00,80.79,80.82,80.49,80.52,33645.0,71.5452,71.5718,71.2795,71.3061,33645.0
2021-08-17 13:00:00,80.53,80.67,80.48,80.58,37824.0,71.3149,71.4389,71.2707,71.3592,37824.0
2021-08-17 13:30:00,80.56,80.57,80.24,80.52,58807.0,71.3415,71.3504,71.0581,71.3061,58807.0
2021-08-17 14:00:00,80.54,80.62,80.46,80.51,39618.0,71.3238,71.3946,71.253,71.2972,39618.0
2021-08-17 14:30:00,80.5,80.66,80.43,80.62,36482.0,71.2884,71.4301,71.2264,71.3946,36482.0
2021-08-17 15:00:00,80.63,80.74,80.54,80.63,39557.0,71.4035,71.5009,71.3238,71.4035,39557.0
2021-08-17 15:30:00,80.64,80.78,80.55,80.77,164944.0,71.4124,71.5363,71.3327,71.5275,164944.0
2021-08-18 09:30:00,80.76,80.88,80.55,80.86,43266.0,71.5186,71.6249,71.3327,71.6072,43266.0
2021-08-18 10:00:00,80.86,80.98,80.68,80.92,40943.0,71.6072,71.7135,71.4478,71.6603,40943.0
2021-08-18 10:30:00,80.9,81.11,80.89,80.92,40426.0,71.6426,71.8286,71.6338,71.6603,40426.0
2021-08-18 11:00:00,80.88,80.92,80.64,80.89,68033.0,71.6249,71.6603,71.4124,71.6338,68033.0
2021-08-18 11:30:00,80.91,81.0,80.86,80.9,42157.0,71.6515,71.7312,71.6072,71.6426,42157.0
2021-08-18 12:00:00,80.89,81.02,80.84,80.86,34411.0,71.6338,71.7489,71.5895,71.6072,34411.0
2021-08-18 12:30:00,80.86,80.95,80.81,80.89,38495.0,71.6072,71.6869,71.5629,71.6338,38495.0
2021-08-18 13:00:00,80.89,80.92,80.8,80.89,41943.0,71.6338,71.6603,71.5541,71.6338,41943.0
2021-08-18 13:30:00,80.9,80.99,80.81,80.96,100677.0,71.6426,71.7223,71.5629,71.6957,100677.0
2021-08-18 14:00:00,80.95,81.03,80.62,80.8,42608.0,71.6869,71.7577,71.3946,71.5541,42608.0
2021-08-18 14:30:00,80.76,80.82,80.38,80.38,44124.0,71.5186,71.5718,71.1821,71.1821,44124.0
2021-08-18 15:00:00,80.38,80.39,80.19,80.21,91435.0,71.1821,71.191,71.0139,71.0316,91435.0
2021-08-18 15:30:00,80.2,80.33,80.02,80.17,288134.0,71.0227,71.1378,70.8633,70.9961,288134.0
2021-08-19 09:30:00,79.86,81.03,79.34,81.01,162278.0,70.7216,71.7577,70.2611,71.74,162278.0
2021-08-19 10:00:00,81.01,81.35,80.56,80.61,161195.0,71.74,72.0411,71.3415,71.3858,161195.0
2021-08-19 10:30:00,80.6,80.7,80.34,80.62,50177.0,71.3769,71.4655,71.1467,71.3946,50177.0
2021-08-19 11:00:00,80.6,80.6,79.88,79.94,41632.0,71.3769,71.3769,70.7393,70.7925,41632.0
2021-08-19 11:30:00,79.95,80.48,79.91,80.44,81395.0,70.8013,71.2707,70.7659,71.2352,81395.0
2021-08-19 12:00:00,80.4,80.45,80.19,80.32,27852.0,71.1998,71.2441,71.0139,71.129,27852.0
2021-08-19 12:30:00,80.34,80.38,80.19,80.33,23433.0,71.1467,71.1821,71.0139,71.1378,23433.0
2021-08-19 13:00:00,80.32,80.32,80.05,80.09,23934.0,71.129,71.129,70.8899,70.9253,23934.0
2021-08-19 13:30:00,80.08,80.24,80.04,80.05,24725.0,70.9164,71.0581,70.881,70.8899,24725.0
2021-08-19 14:00:00,80.07,80.15,79.96,79.96,35235.0,70.9076,70.9784,70.8102,70.8102,35235.0
2021-08-19 14:30:00,79.99,80.12,79.8,80.12,40842.0,70.8367,70.9519,70.6685,70.9519,40842.0
2021-08-19 15:00:00,80.13,80.45,80.13,80.45,53900.0,70.9607,71.2441,70.9607,71.2441,53900.0
2021-08-19 15:30:00,80.44,80.44,80.12,80.29,141755.0,71.2352,71.2352,70.9519,71.1024,141755.0
2021-08-20 09:30:00,79.68,80.26,79.61,80.05,76832.0,70.5622,71.0758,70.5002,70.8899,76832.0
2021-08-20 10:00:00,80.03,80.31,79.86,80.1,61143.0,70.8722,71.1201,70.7216,70.9342,61143.0
2021-08-20 10:30:00,80.09,80.1,79.76,79.81,68568.0,70.9253,70.9342,70.6331,70.6773,68568.0
2021-08-20 11:00:00,79.83,80.04,79.82,79.9,35779.0,70.695,70.881,70.6862,70.757,35779.0
2021-08-20 11:30:00,79.93,80.18,79.92,80.17,29688.0,70.7836,71.005,70.7748,70.9961,29688.0
2021-08-20 12:00:00,80.19,80.25,80.1,80.24,31336.0,71.0139,71.067,70.9342,71.0581,31336.0
2021-08-20 12:30:00,80.24,80.28,80.06,80.07,53126.0,71.0581,71.0936,70.8987,70.9076,53126.0
2021-08-20 13:00:00,80.07,80.18,80.07,80.09,25185.0,70.9076,71.005,70.9076,70.9253,25185.0
2021-08-20 13:30:00,80.06,80.1,80.02,80.06,36034.0,70.8987,70.9342,70.8633,70.8987,36034.0
2021-08-20 14:00:00,80.07,80.11,79.88,79.89,34358.0,70.9076,70.943,70.7393,70.7482,34358.0
2021-08-20 14:30:00,79.9,79.97,79.87,79.94,36493.0,70.757,70.819,70.7305,70.7925,36493.0
2021-08-20 15:00:00,79.95,80.04,79.9,80.01,39107.0,70.8013,70.881,70.757,70.8545,39107.0
2021-08-20 15:30:00,80.0,80.08,79.86,79.91,169373.0,70.8456,70.9164,70.7216,70.7659,169373.0
2021-08-23 09:30:00,80.17,80.17,79.7,79.89,43135.0,70.9961,70.9961,70.5799,70.7482,43135.0
2021-08-23 10:00:00,79.86,79.93,79.5,79.52,32578.0,70.7216,70.7836,70.4028,70.4205,32578.0
2021-08-23 10:30:00,79.54,79.74,79.39,79.64,37206.0,70.4382,70.6153,70.3054,70.5268,37206.0
2021-08-23 11:00:00,79.63,79.71,79.56,79.6,55738.0,70.5179,70.5888,70.4559,70.4914,55738.0
2021-08-23 11:30:00,79.63,79.77,79.49,79.51,60607.0,70.5179,70.6419,70.394,70.4117,60607.0
2021-08-23 12:00:00,79.52,79.64,79.5,79.64,73832.0,70.4205,70.5268,70.4028,70.5268,73832.0
2021-08-23 12:30:00,79.65,79.72,79.57,79.61,28567.0,70.5356,70.5976,70.4648,70.5002,28567.0
2021-08-23 13:00:00,79.64,79.76,79.62,79.65,26527.0,70.5268,70.6331,70.5091,70.5356,26527.0
2021-08-23 13:30:00,79.65,79.68,79.6,79.63,28503.0,70.5356,70.5622,70.4914,70.5179,28503.0
2021-08-23 14:00:00,79.62,79.69,79.52,79.56,43873.0,70.5091,70.5711,70.4205,70.4559,43873.0
2021-08-23 14:30:00,79.56,79.76,79.55,79.74,29171.0,70.4559,70.6331,70.4471,70.6153,29171.0
2021-08-23 15:00:00,79.74,79.77,79.64,79.68,49702.0,70.6153,70.6419,70.5268,70.5622,49702.0
2021-08-23 15:30:00,79.7,79.77,79.46,79.54,157504.0,70.5799,70.6419,70.3674,70.4382,157504.0
2021-08-24 09:30:00,79.81,79.88,79.08,79.21,173896.0,70.6773,70.7393,70.0309,70.146,173896.0
2021-08-24 10:00:00,79.2,79.48,79.11,79.48,34949.0,70.1371,70.3851,70.0574,70.3851,34949.0
2021-08-24 10:30:00,79.48,79.55,79.37,79.41,28250.0,70.3851,70.4471,70.2877,70.3231,28250.0
2021-08-24 11:00:00,79.43,79.49,79.35,79.43,30846.0,70.3408,70.394,70.27,70.3408,30846.0
2021-08-24 11:30:00,79.44,79.45,79.09,79.09,31332.0,70.3497,70.3585,70.0397,70.0397,31332.0
2021-08-24 12:00:00,79.11,79.2,79.07,79.11,39125.0,70.0574,70.1371,70.022,70.0574,39125.0
2021-08-24 12:30:00,79.11,79.19,79.11,79.19,22443.0,70.0574,70.1283,70.0574,70.1283,22443.0
2021-08-24 13:00:00,79.2,79.31,79.18,79.22,33791.0,70.1371,70.2346,70.1194,70.1549,33791.0
2021-08-24 13:30:00,79.22,79.34,79.19,79.19,44545.0,70.1549,70.2611,70.1283,70.1283,44545.0
2021-08-24 14:00:00,79.2,79.24,78.95,79.08,57799.0,70.1371,70.1726,69.9157,70.0309,57799.0
2021-08-24 14:30:00,79.08,79.29,79.01,79.28,55392.0,70.0309,70.2168,69.9689,70.208,55392.0
2021-08-24 15:00:00,79.28,79.29,79.1,79.1,31722.0,70.208,70.2168,70.0486,70.0486,31722.0
2021-08-24 15:30:00,79.1,79.2,78.97,79.12,179181.0,70.0486,70.1371,69.9335,70.0663,179181.0
2021-08-25 09:30:00,78.97,79.08,78.67,79.08,87678.0,69.9335,70.0309,69.6678,70.0309,87678.0
2021-08-25 10:00:00,79.08,79.26,79.03,79.21,45682.0,70.0309,70.1903,69.9866,70.146,45682.0
2021-08-25 10:30:00,79.23,79.26,79.05,79.12,29408.0,70.1637,70.1903,70.0043,70.0663,29408.0
2021-08-25 11:00:00,79.13,79.13,78.95,79.01,34245.0,70.0751,70.0751,69.9157,69.9689,34245.0
2021-08-25 11:30:00,79.01,79.04,78.89,78.99,39130.0,69.9689,69.9954,69.8626,69.9512,39130.0
2021-08-25 12:00:00,79.0,79.11,78.88,78.9,39450.0,69.96,70.0574,69.8538,69.8715,39450.0
2021-08-25 12:30:00,78.87,78.98,78.85,78.95,33486.0,69.8449,69.9423,69.8272,69.9157,33486.0
2021-08-25 13:00:00,78.97,79.07,78.92,78.93,30916.0,69.9335,70.022,69.8892,69.898,30916.0
2021-08-25 13:30:00,78.92,78.93,78.83,78.85,30565.0,69.8892,69.898,69.8095,69.8272,30565.0
2021-08-25 14:00:00,78.86,79.0,78.85,78.93,32112.0,69.836,69.96,69.8272,69.898,32112.0
2021-08-25 14:30:00,78.92,78.94,78.8,78.84,39060.0,69.8892,69.9069,69.7829,69.8183,39060.0
2021-08-25 15:00:00,78.84,78.86,78.71,78.72,57708.0,69.8183,69.836,69.7032,69.7121,57708.0
2021-08-25 15:30:00,78.73,78.85,78.51,78.72,331263.0,69.7209,69.8272,69.5261,69.7121,331263.0
2021-08-26 09:30:00,78.49,78.72,77.91,78.02,76563.0,69.5084,69.7121,68.9948,69.0922,76563.0
2021-08-26 10:00:00,78.05,78.11,77.62,77.71,141249.0,69.1187,69.1719,68.7379,68.8176,141249.0
2021-08-26 10:30:00,77.72,78.01,77.65,77.89,56138.0,68.8265,69.0833,68.7645,68.977,56138.0
2021-08-26 11:00:00,77.89,78.09,77.77,77.95,125637.0,68.977,69.1542,68.8708,69.0302,125637.0
2021-08-26 11:30:00,77.96,78.24,77.91,78.16,32330.0,69.039,69.287,68.9948,69.2161,32330.0
2021-08-26 12:00:00,78.17,78.18,78.0,78.01,24540.0,69.225,69.2339,69.0745,69.0833,24540.0
2021-08-26 12:30:00,78.05,78.1,77.92,77.94,24195.0,69.1187,69.163,69.0036,69.0213,24195.0
2021-08-26 13:00:00,77.95,78.01,77.92,78.01,28832.0,69.0302,69.0833,69.0036,69.0833,28832.0
2021-08-26 13:30:00,78.03,78.05,77.96,77.97,27173.0,69.101,69.1187,69.039,69.0479,27173.0
2021-08-26 14:00:00,77.97,78.06,77.91,77.98,36361.0,69.0479,69.1276,68.9948,69.0567,36361.0
2021-08-26 14:30:00,77.98,78.07,77.96,78.0,24399.0,69.0567,69.1364,69.039,69.0745,24399.0
2021-08-26 15:00:00,78.02,78.13,77.95,77.95,61437.0,69.0922,69.1896,69.0302,69.0302,61437.0
2021-08-26 15:30:00,77.94,78.13,77.94,78.1,207356.0,69.0213,69.1896,69.0213,69.163,207356.0
2021-08-27 09:30:00,78.19,78.45,77.74,78.34,52205.0,69.2427,69.473,68.8442,69.3755,52205.0
2021-08-27 10:00:00,78.26,78.43,78.18,78.26,39962.0,69.3047,69.4553,69.2339,69.3047,39962.0
2021-08-27 10:30:00,78.27,78.49,78.26,78.43,71484.0,69.3136,69.5084,69.3047,69.4553,71484.0
2021-08-27 11:00:00,78.42,78.66,78.42,78.55,29156.0,69.4464,69.6589,69.4464,69.5615,29156.0
2021-08-27 11:30:00,78.58,78.62,78.49,78.5,33482.0,69.5881,69.6235,69.5084,69.5172,33482.0
2021-08-27 12:00:00,78.53,78.66,78.5,78.66,37497.0,69.5438,69.6589,69.5172,69.6589,37497.0
2021-08-27 12:30:00,78.68,78.84,78.67,78.78,24085.0,69.6766,69.8183,69.6678,69.7652,24085.0
2021-08-27 13:00:00,78.78,78.9,78.77,78.84,28512.0,69.7652,69.8715,69.7563,69.8183,28512.0
2021-08-27 13:30:00,78.84,78.88,78.78,78.82,21393.0,69.8183,69.8538,69.7652,69.8006,21393.0
2021-08-27 14:00:00,78.81,78.83,78.71,78.75,19946.0,69.7918,69.8095,69.7032,69.7386,19946.0
2021-08-27 14:30:00,78.75,78.77,78.52,78.53,50389.0,69.7386,69.7563,69.535,69.5438,50389.0
2021-08-27 15:00:00,78.53,78.68,78.51,78.64,73446.0,69.5438,69.6766,69.5261,69.6412,73446.0
2021-08-27 15:30:00,78.63,78.7,78.5,78.52,192333.0,69.6324,69.6944,69.5172,69.535,192333.0
2021-08-30 09:30:00,78.45,78.46,78.03,78.37,54103.0,69.473,69.4818,69.101,69.4021,54103.0
2021-08-30 10:00:00,78.4,78.52,78.25,78.48,31946.0,69.4287,69.535,69.2958,69.4995,31946.0
2021-08-30 10:30:00,78.48,78.71,78.46,78.51,38689.0,69.4995,69.7032,69.4818,69.5261,38689.0
2021-08-30 11:00:00,78.51,78.65,78.5,78.54,40150.0,69.5261,69.6501,69.5172,69.5527,40150.0
2021-08-30 11:30:00,78.55,78.63,78.54,78.59,32812.0,69.5615,69.6324,69.5527,69.5969,32812.0
2021-08-30 12:00:00,78.58,78.62,78.55,78.6,15363.0,69.5881,69.6235,69.5615,69.6058,15363.0
2021-08-30 12:30:00,78.6,78.76,78.59,78.73,18828.0,69.6058,69.7475,69.5969,69.7209,18828.0
2021-08-30 13:00:00,78.71,78.77,78.65,78.77,22335.0,69.7032,69.7563,69.6501,69.7563,22335.0
2021-08-30 13:30:00,78.76,78.76,78.65,78.72,32048.0,69.7475,69.7475,69.6501,69.7121,32048.0
2021-08-30 14:00:00,78.71,78.76,78.53,78.56,26549.0,69.7032,69.7475,69.5438,69.5704,26549.0
2021-08-30 14:30:00,78.56,78.6,78.46,78.46,26099.0,69.5704,69.6058,69.4818,69.4818,26099.0
2021-08-30 15:00:00,78.46,78.47,78.35,78.35,39952.0,69.4818,69.4907,69.3844,69.3844,39952.0
2021-08-30 15:30:00,78.36,78.36,78.12,78.17,178862.0,69.3933,69.3933,69.1807,69.225,178862.0
2021-08-31 09:30:00,77.99,78.28,77.69,78.08,105033.0,69.457,69.7153,69.1898,69.5372,105033.0
2021-08-31 10:00:00,78.11,78.46,78.08,78.32,53837.0,69.5639,69.8756,69.5372,69.7509,53837.0
2021-08-31 10:30:00,78.35,78.45,78.26,78.43,50665.0,69.7776,69.8667,69.6975,69.8489,50665.0
2021-08-31 11:00:00,78.43,78.62,78.43,78.53,38204.0,69.8489,70.0181,69.8489,69.9379,38204.0
2021-08-31 11:30:00,78.55,78.57,78.4,78.4,29240.0,69.9557,69.9736,69.8222,69.8222,29240.0
2021-08-31 12:00:00,78.41,78.54,78.41,78.48,34439.0,69.8311,69.9468,69.8311,69.8934,34439.0
2021-08-31 12:30:00,78.47,78.51,78.29,78.34,34306.0,69.8845,69.9201,69.7242,69.7687,34306.0
2021-08-31 13:00:00,78.34,78.36,78.17,78.27,32114.0,69.7687,69.7865,69.6173,69.7064,32114.0
2021-08-31 13:30:00,78.27,78.4,78.2,78.33,40994.0,69.7064,69.8222,69.644,69.7598,40994.0
2021-08-31 14:00:00,78.37,78.45,78.29,78.42,38040.0,69.7954,69.8667,69.7242,69.84,38040.0
2021-08-31 14:30:00,78.4,78.47,78.15,78.15,49545.0,69.8222,69.8845,69.5995,69.5995,49545.0
2021-08-31 15:00:00,78.15,78.41,78.12,78.37,51992.0,69.5995,69.8311,69.5728,69.7954,51992.0
2021-08-31 15:30:00,78.37,78.61,78.34,78.52,250192.0,69.7954,70.0092,69.7687,69.929,250192.0
2021-09-01 09:30:00,78.57,78.77,78.3,78.65,89279.0,69.9736,70.1517,69.7331,70.0448,89279.0
2021-09-01 10:00:00,78.63,78.78,78.2,78.21,71573.0,70.027,70.1606,69.644,69.6529,71573.0
2021-09-01 10:30:00,78.22,78.42,78.0,78.06,42502.0,69.6619,69.84,69.4659,69.5194,42502.0
2021-09-01 11:00:00,78.04,78.08,77.7,77.89,80848.0,69.5015,69.5372,69.1987,69.368,80848.0
2021-09-01 11:30:00,77.88,78.13,77.76,78.11,42861.0,69.3591,69.5817,69.2522,69.5639,42861.0
2021-09-01 12:00:00,78.11,78.34,78.05,78.27,37881.0,69.5639,69.7687,69.5105,69.7064,37881.0
2021-09-01 12:30:00,78.27,78.39,78.26,78.38,50356.0,69.7064,69.8133,69.6975,69.8043,50356.0
2021-09-01 13:00:00,78.37,78.54,78.34,78.4,39968.0,69.7954,69.9468,69.7687,69.8222,39968.0
2021-09-01 13:30:00,78.4,78.45,78.31,78.39,42210.0,69.8222,69.8667,69.742,69.8133,42210.0
2021-09-01 14:00:00,78.4,78.46,78.34,78.37,27817.0,69.8222,69.8756,69.7687,69.7954,27817.0
2021-09-01 14:30:00,78.36,78.46,78.26,78.3,34979.0,69.7865,69.8756,69.6975,69.7331,34979.0
2021-09-01 15:00:00,78.3,78.48,78.29,78.43,44472.0,69.7331,69.8934,69.7242,69.8489,44472.0
2021-09-01 15:30:00,78.43,78.44,78.23,78.36,134853.0,69.8489,69.8578,69.6708,69.7865,134853.0
2021-09-02 09:30:00,78.32,78.57,78.11,78.16,107152.0,69.7509,69.9736,69.5639,69.6084,107152.0
2021-09-02 10:00:00,78.17,78.69,78.14,78.64,122011.0,69.6173,70.0804,69.5906,70.0359,122011.0
2021-09-02 10:30:00,78.66,78.85,78.56,78.64,83416.0,70.0537,70.2229,69.9647,70.0359,83416.0
2021-09-02 11:00:00,78.67,78.71,78.47,78.47,32450.0,70.0626,70.0982,69.8845,69.8845,32450.0
2021-09-02 11:30:00,78.47,78.51,78.39,78.41,21270.0,69.8845,69.9201,69.8133,69.8311,21270.0
2021-09-02 12:00:00,78.4,78.4,78.28,78.34,16280.0,69.8222,69.8222,69.7153,69.7687,16280.0
2021-09-02 12:30:00,78.34,78.4,78.23,78.4,26565.0,69.7687,69.8222,69.6708,69.8222,26565.0
2021-09-02 13:00:00,78.39,78.42,78.21,78.25,30835.0,69.8133,69.84,69.6529,69.6886,30835.0
2021-09-02 13:30:00,78.25,78.35,78.19,78.19,27604.0,69.6886,69.7776,69.6351,69.6351,27604.0
2021-09-02 14:00:00,78.18,78.34,78.14,78.33,23805.0,69.6262,69.7687,69.5906,69.7598,23805.0
2021-09-02 14:30:00,78.33,78.52,78.25,78.44,39646.0,69.7598,69.929,69.6886,69.8578,39646.0
2021-09-02 15:00:00,78.44,78.46,78.21,78.38,69658.0,69.8578,69.8756,69.6529,69.8043,69658.0
2021-09-02 15:30:00,78.38,78.55,78.33,78.48,167071.0,69.8043,69.9557,69.7598,69.8934,167071.0
2021-09-03 09:30:00,78.5,79.57,77.98,78.01,118286.0,69.9112,70.8641,69.4481,69.4748,118286.0
2021-09-03 10:00:00,78.0,78.13,77.82,78.06,45019.0,69.4659,69.5817,69.3056,69.5194,45019.0
2021-09-03 10:30:00,78.05,78.33,77.98,78.31,126176.0,69.5105,69.7598,69.4481,69.742,126176.0
2021-09-03 11:00:00,78.31,78.36,78.14,78.2,67015.0,69.742,69.7865,69.5906,69.644,67015.0
2021-09-03 11:30:00,78.19,78.29,78.14,78.26,41116.0,69.6351,69.7242,69.5906,69.6975,41116.0
2021-09-03 12:00:00,78.26,78.33,78.26,78.26,33023.0,69.6975,69.7598,69.6975,69.6975,33023.0
2021-09-03 12:30:00,78.27,78.35,78.25,78.27,57795.0,69.7064,69.7776,69.6886,69.7064,57795.0
2021-09-03 13:00:00,78.28,78.38,78.25,78.38,104000.0,69.7153,69.8043,69.6886,69.8043,104000.0
2021-09-03 13:30:00,78.38,78.45,78.33,78.35,27570.0,69.8043,69.8667,69.7598,69.7776,27570.0
2021-09-03 14:00:00,78.34,78.34,78.0,78.0,27472.0,69.7687,69.7687,69.4659,69.4659,27472.0
2021-09-03 14:30:00,78.02,78.13,77.95,78.08,61742.0,69.4837,69.5817,69.4214,69.5372,61742.0
2021-09-03 15:00:00,78.08,78.23,78.07,78.18,40401.0,69.5372,69.6708,69.5283,69.6262,40401.0
2021-09-03 15:30:00,78.18,78.3,78.14,78.24,132929.0,69.6262,69.7331,69.5906,69.6797,132929.0
2021-09-07 09:30:00,77.7,78.41,77.41,78.3,144724.0,69.1987,69.8311,68.9405,69.7331,144724.0
2021-09-07 10:00:00,78.3,78.42,78.0,78.02,96659.0,69.7331,69.84,69.4659,69.4837,96659.0
2021-09-07 10:30:00,78.02,78.02,77.63,77.73,75081.0,69.4837,69.4837,69.1364,69.2255,75081.0
2021-09-07 11:00:00,77.72,77.87,77.43,77.47,89250.0,69.2166,69.3501,68.9583,68.9939,89250.0
2021-09-07 11:30:00,77.47,77.71,77.4,77.53,61451.0,68.9939,69.2077,68.9316,69.0473,61451.0
2021-09-07 12:00:00,77.53,77.69,77.46,77.63,53086.0,69.0473,69.1898,68.985,69.1364,53086.0
2021-09-07 12:30:00,77.64,77.9,77.63,77.9,45690.0,69.1453,69.3769,69.1364,69.3769,45690.0
2021-09-07 13:00:00,77.91,77.93,77.68,77.7,58180.0,69.3858,69.4036,69.1809,69.1987,58180.0
2021-09-07 13:30:00,77.7,77.7,77.58,77.58,59487.0,69.1987,69.1987,69.0919,69.0919,59487.0
2021-09-07 14:00:00,77.59,77.68,77.41,77.42,36234.0,69.1008,69.1809,68.9405,68.9494,36234.0
2021-09-07 14:30:00,77.42,77.43,77.24,77.39,144203.0,68.9494,68.9583,68.7891,68.9227,144203.0
2021-09-07 15:00:00,77.38,77.51,77.37,77.42,65639.0,68.9138,69.0295,68.9049,68.9494,65639.0
2021-09-07 15:30:00,77.42,77.46,77.2,77.3,247589.0,68.9494,68.985,68.7535,68.8425,247589.0
2021-09-08 09:30:00,77.4,77.44,77.0,77.2,191224.0,68.9316,68.9672,68.5753,68.7535,191224.0
2021-09-08 10:00:00,77.21,77.49,77.02,77.26,70108.0,68.7624,69.0117,68.5931,68.8069,70108.0
2021-09-08 10:30:00,77.25,77.28,76.97,77.09,73400.0,68.798,68.8247,68.5486,68.6555,73400.0
2021-09-08 11:00:00,77.11,77.33,76.93,76.93,59619.0,68.6733,68.8692,68.513,68.513,59619.0
2021-09-08 11:30:00,76.94,77.18,76.81,77.16,42882.0,68.5219,68.7356,68.4061,68.7178,42882.0
2021-09-08 12:00:00,77.17,77.34,76.95,77.15,195450.0,68.7267,68.8781,68.5308,68.7089,195450.0
2021-09-08 12:30:00,77.16,77.19,76.91,76.95,35728.0,68.7178,68.7445,68.4952,68.5308,35728.0
2021-09-08 13:00:00,76.94,76.95,76.72,76.81,44523.0,68.5219,68.5308,68.326,68.4061,44523.0
2021-09-08 13:30:00,76.82,77.23,76.8,77.17,55807.0,68.415,68.7802,68.3972,68.7267,55807.0
2021-09-08 14:00:00,77.17,77.26,76.88,76.99,193743.0,68.7267,68.8069,68.4685,68.5664,193743.0
2021-09-08 14:30:00,76.99,77.09,76.5,76.56,329762.0,68.5664,68.6555,68.13,68.1835,329762.0
2021-09-08 15:00:00,76.58,76.66,76.1,76.14,198162.0,68.2013,68.2725,67.7738,67.8094,198162.0
2021-09-08 15:30:00,76.15,76.18,75.81,76.18,481298.0,67.8183,67.8451,67.5155,67.8451,481298.0
2021-09-09 09:30:00,76.03,76.22,75.22,75.28,175686.0,67.7115,67.8807,66.9901,67.0435,175686.0
2021-09-09 10:00:00,75.3,75.39,74.73,74.75,238764.0,67.0613,67.1415,66.5537,66.5715,238764.0
2021-09-09 10:30:00,74.75,75.0,74.71,74.95,121168.0,66.5715,66.7942,66.5359,66.7496,121168.0
2021-09-09 11:00:00,74.96,75.23,74.96,75.11,67723.0,66.7585,66.999,66.7585,66.8921,67723.0
2021-09-09 11:30:00,75.11,75.36,75.07,75.28,65949.0,66.8921,67.1148,66.8565,67.0435,65949.0
2021-09-09 12:00:00,75.29,75.46,75.21,75.31,74034.0,67.0524,67.2038,66.9812,67.0702,74034.0
2021-09-09 12:30:00,75.3,75.47,75.28,75.36,52253.0,67.0613,67.2127,67.0435,67.1148,52253.0
2021-09-09 13:00:00,75.38,75.62,75.38,75.55,94147.0,67.1326,67.3463,67.1326,67.284,94147.0
2021-09-09 13:30:00,75.55,75.68,75.49,75.58,76772.0,67.284,67.3998,67.2305,67.3107,76772.0
2021-09-09 14:00:00,75.56,75.58,75.39,75.44,58270.0,67.2929,67.3107,67.1415,67.186,58270.0
2021-09-09 14:30:00,75.45,75.84,75.42,75.77,65013.0,67.1949,67.5423,67.1682,67.4799,65013.0
2021-09-09 15:00:00,75.77,75.8,75.57,75.65,62759.0,67.4799,67.5066,67.3018,67.373,62759.0
2021-09-09 15:30:00,75.64,75.83,75.51,75.58,235624.0,67.3641,67.5333,67.2484,67.3107,235624.0
2021-09-10 09:30:00,75.59,75.79,75.25,75.26,64698.0,67.3196,67.4977,67.0168,67.0257,64698.0
2021-09-10 10:00:00,75.3,75.46,74.83,74.9,64868.0,67.0613,67.2038,66.6428,66.7051,64868.0
2021-09-10 10:30:00,74.91,74.96,74.44,74.47,67837.0,66.714,66.7585,66.2954,66.3221,67837.0
2021-09-10 11:00:00,74.45,74.64,74.43,74.62,58618.0,66.3043,66.4735,66.2865,66.4557,58618.0
2021-09-10 11:30:00,74.61,74.8,74.45,74.8,40515.0,66.4468,66.616,66.3043,66.616,40515.0
2021-09-10 12:00:00,74.83,74.87,74.55,74.72,42750.0,66.6428,66.6784,66.3934,66.5448,42750.0
2021-09-10 12:30:00,74.72,74.88,74.71,74.87,27708.0,66.5448,66.6873,66.5359,66.6784,27708.0
2021-09-10 13:00:00,74.87,75.0,74.84,74.85,30128.0,66.6784,66.7942,66.6517,66.6606,30128.0
2021-09-10 13:30:00,74.84,74.87,74.76,74.8,23092.0,66.6517,66.6784,66.5804,66.616,23092.0
2021-09-10 14:00:00,74.8,74.92,74.78,74.91,35310.0,66.616,66.7229,66.5982,66.714,35310.0
2021-09-10 14:30:00,74.93,75.16,74.91,75.15,56170.0,66.7318,66.9367,66.714,66.9277,56170.0
2021-09-10 15:00:00,75.14,75.26,75.09,75.21,96343.0,66.9188,67.0257,66.8743,66.9812,96343.0
2021-09-10 15:30:00,75.22,75.23,74.78,74.8,203968.0,66.9901,66.999,66.5982,66.616,203968.0
2021-09-13 09:30:00,75.0,75.92,75.0,75.77,103339.0,66.7942,67.6135,66.7942,67.4799,103339.0
2021-09-13 10:00:00,75.78,76.08,75.72,75.92,114105.0,67.4888,67.756,67.4354,67.6135,114105.0
2021-09-13 10:30:00,75.89,76.54,75.89,76.5,140195.0,67.5868,68.1657,67.5868,68.13,140195.0
2021-09-13 11:00:00,76.51,76.73,76.25,76.68,100314.0,68.1389,68.3349,67.9074,68.2903,100314.0
2021-09-13 11:30:00,76.68,76.97,76.66,76.86,81907.0,68.2903,68.5486,68.2725,68.4507,81907.0
2021-09-13 12:00:00,76.83,77.06,76.77,77.0,84730.0,68.4239,68.6288,68.3705,68.5753,84730.0
2021-09-13 12:30:00,76.99,76.99,76.64,76.7,53969.0,68.5664,68.5664,68.2547,68.3082,53969.0
2021-09-13 13:00:00,76.71,76.83,76.61,76.64,46272.0,68.3171,68.4239,68.228,68.2547,46272.0
2021-09-13 13:30:00,76.61,76.72,76.54,76.58,39637.0,68.228,68.326,68.1657,68.2013,39637.0
2021-09-13 14:00:00,76.59,76.62,76.44,76.6,36733.0,68.2102,68.2369,68.0766,68.2191,36733.0
2021-09-13 14:30:00,76.59,76.68,76.48,76.59,50110.0,68.2102,68.2903,68.1122,68.2102,50110.0
2021-09-13 15:00:00,76.58,76.59,76.33,76.59,59707.0,68.2013,68.2102,67.9786,68.2102,59707.0
2021-09-13 15:30:00,76.58,76.58,76.36,76.42,211299.0,68.2013,68.2013,68.0054,68.0588,211299.0
2021-09-14 09:30:00,76.74,76.74,75.86,75.9,41548.0,68.3438,68.3438,67.5601,67.5957,41548.0
2021-09-14 10:00:00,75.86,76.28,75.77,76.28,45676.0,67.5601,67.9341,67.4799,67.9341,45676.0
2021-09-14 10:30:00,76.25,76.25,75.88,75.89,51540.0,67.9074,67.9074,67.5779,67.5868,51540.0
2021-09-14 11:00:00,75.88,76.08,75.83,75.88,27121.0,67.5779,67.756,67.5333,67.5779,27121.0
2021-09-14 11:30:00,75.92,75.94,75.57,75.62,32814.0,67.6135,67.6313,67.3018,67.3463,32814.0
2021-09-14 12:00:00,75.65,75.8,75.61,75.73,18819.0,67.373,67.5066,67.3374,67.4443,18819.0
2021-09-14 12:30:00,75.75,75.78,75.48,75.51,37982.0,67.4621,67.4888,67.2216,67.2484,37982.0
2021-09-14 13:00:00,75.48,75.56,75.37,75.54,34940.0,67.2216,67.2929,67.1237,67.2751,34940.0
2021-09-14 13:30:00,75.53,75.54,75.4,75.42,32236.0,67.2662,67.2751,67.1504,67.1682,32236.0
2021-09-14 14:00:00,75.42,75.43,75.32,75.39,52924.0,67.1682,67.1771,67.0791,67.1415,52924.0
2021-09-14 14:30:00,75.39,75.39,75.27,75.34,32995.0,67.1415,67.1415,67.0346,67.097,32995.0
2021-09-14 15:00:00,75.34,75.35,75.05,75.08,45091.0,67.097,67.1059,66.8387,66.8654,45091.0
2021-09-14 15:30:00,75.08,75.49,75.03,75.43,171981.0,66.8654,67.2305,66.8209,67.1771,171981.0
2021-09-15 09:30:00,75.34,75.98,75.2,75.84,58610.0,67.097,67.6669,66.9723,67.5423,58610.0
2021-09-15 10:00:00,75.88,76.05,75.56,75.99,53622.0,67.5779,67.7293,67.2929,67.6758,53622.0
2021-09-15 10:30:00,76.0,76.1,75.88,75.92,58738.0,67.6847,67.7738,67.5779,67.6135,58738.0
2021-09-15 11:00:00,75.91,76.1,75.73,75.88,38294.0,67.6046,67.7738,67.4443,67.5779,38294.0
2021-09-15 11:30:00,75.91,75.97,75.75,75.77,30754.0,67.6046,67.658,67.4621,67.4799,30754.0
2021-09-15 12:00:00,75.79,75.88,75.7,75.8,18326.0,67.4977,67.5779,67.4176,67.5066,18326.0
2021-09-15 12:30:00,75.77,75.96,75.73,75.95,23965.0,67.4799,67.6491,67.4443,67.6402,23965.0
2021-09-15 13:00:00,75.94,76.12,75.93,76.09,20381.0,67.6313,67.7916,67.6224,67.7649,20381.0
2021-09-15 13:30:00,76.13,76.17,75.95,75.95,17703.0,67.8005,67.8361,67.6402,67.6402,17703.0
2021-09-15 14:00:00,75.96,76.14,75.96,76.01,25464.0,67.6491,67.8094,67.6491,67.6937,25464.0
2021-09-15 14:30:00,76.01,76.26,76.0,76.12,42379.0,67.6937,67.9163,67.6847,67.7916,42379.0
2021-09-15 15:00:00,76.13,76.29,76.05,76.22,57257.0,67.8005,67.943,67.7293,67.8807,57257.0
2021-09-15 15:30:00,76.24,76.39,76.13,76.22,191472.0,67.8985,68.0321,67.8005,67.8807,191472.0
2021-09-16 09:30:00,76.05,76.38,75.86,76.13,57535.0,67.7293,68.0232,67.5601,67.8005,57535.0
2021-09-16 10:00:00,76.1,76.36,75.82,75.87,76096.0,67.7738,68.0054,67.5244,67.569,76096.0
2021-09-16 10:30:00,75.88,75.88,75.72,75.77,32314.0,67.5779,67.5779,67.4354,67.4799,32314.0
2021-09-16 11:00:00,75.77,75.91,75.58,75.85,31273.0,67.4799,67.6046,67.3107,67.5512,31273.0
2021-09-16 11:30:00,75.84,75.84,75.7,75.8,26561.0,67.5423,67.5423,67.4176,67.5066,26561.0
2021-09-16 12:00:00,75.81,75.91,75.8,75.9,19961.0,67.5155,67.6046,67.5066,67.5957,19961.0
2021-09-16 12:30:00,75.9,76.01,75.87,75.9,25205.0,67.5957,67.6937,67.569,67.5957,25205.0
2021-09-16 13:00:00,75.91,75.91,75.81,75.85,15228.0,67.6046,67.6046,67.5155,67.5512,15228.0
2021-09-16 13:30:00,75.87,75.9,75.75,75.9,20423.0,67.569,67.5957,67.4621,67.5957,20423.0
2021-09-16 14:00:00,75.88,76.05,75.69,75.71,59365.0,67.5779,67.7293,67.4087,67.4265,59365.0
2021-09-16 14:30:00,75.7,76.03,75.7,76.02,26753.0,67.4176,67.7115,67.4176,67.7026,26753.0
2021-09-16 15:00:00,76.02,76.2,76.01,76.02,36585.0,67.7026,67.8629,67.6937,67.7026,36585.0
2021-09-16 15:30:00,75.99,76.05,75.76,75.8,190204.0,67.6758,67.7293,67.471,67.5066,190204.0
2021-09-17 09:30:00,75.4,76.09,75.29,75.95,273805.0,67.1504,67.7649,67.0524,67.6402,273805.0
2021-09-17 10:00:00,75.89,76.0,75.69,75.93,27129.0,67.5868,67.6847,67.4087,67.6224,27129.0
2021-09-17 10:30:00,75.91,75.94,75.77,75.81,14945.0,67.6046,67.6313,67.4799,67.5155,14945.0
2021-09-17 11:00:00,75.81,75.94,75.72,75.8,21731.0,67.5155,67.6313,67.4354,67.5066,21731.0
2021-09-17 11:30:00,75.8,76.0,75.73,76.0,17584.0,67.5066,67.6847,67.4443,67.6847,17584.0
2021-09-17 12:00:00,76.02,76.08,75.91,76.0,23216.0,67.7026,67.756,67.6046,67.6847,23216.0
2021-09-17 12:30:00,76.0,76.1,75.97,76.0,22415.0,67.6847,67.7738,67.658,67.6847,22415.0
2021-09-17 13:00:00,75.98,76.02,75.89,75.92,24974.0,67.6669,67.7026,67.5868,67.6135,24974.0
2021-09-17 13:30:00,75.94,76.0,75.69,75.75,21204.0,67.6313,67.6847,67.4087,67.4621,21204.0
2021-09-17 14:00:00,75.76,76.17,75.76,76.04,40552.0,67.471,67.8361,67.471,67.7204,40552.0
2021-09-17 14:30:00,76.04,76.18,76.0,76.12,20314.0,67.7204,67.8451,67.6847,67.7916,20314.0
2021-09-17 15:00:00,76.13,76.18,75.99,76.01,37299.0,67.8005,67.8451,67.6758,67.6937,37299.0
2021-09-17 15:30:00,76.02,76.17,75.73,75.8,235493.0,67.7026,67.8361,67.4443,67.5066,235493.0
2021-09-20 09:30:00,75.06,76.06,74.94,75.81,70684.0,66.8476,67.7382,66.7407,67.5155,70684.0
2021-09-20 10:00:00,75.78,76.1,75.7,76.1,67668.0,67.4888,67.7738,67.4176,67.7738,67668.0
2021-09-20 10:30:00,76.09,76.21,75.9,76.02,52431.0,67.7649,67.8718,67.5957,67.7026,52431.0
2021-09-20 11:00:00,76.04,76.12,75.65,75.68,46834.0,67.7204,67.7916,67.373,67.3998,46834.0
2021-09-20 11:30:00,75.72,75.74,75.57,75.66,62155.0,67.4354,67.4532,67.3018,67.3819,62155.0
2021-09-20 12:00:00,75.64,75.67,75.46,75.64,50728.0,67.3641,67.3909,67.2038,67.3641,50728.0
2021-09-20 12:30:00,75.62,75.62,75.28,75.31,40372.0,67.3463,67.3463,67.0435,67.0702,40372.0
2021-09-20 13:00:00,75.31,75.35,75.17,75.33,53900.0,67.0702,67.1059,66.9456,67.0881,53900.0
2021-09-20 13:30:00,75.32,75.5,75.27,75.32,74010.0,67.0791,67.2395,67.0346,67.0791,74010.0
2021-09-20 14:00:00,75.31,75.35,75.07,75.08,48116.0,67.0702,67.1059,66.8565,66.8654,48116.0
2021-09-20 14:30:00,75.09,75.18,74.95,75.11,61074.0,66.8743,66.9545,66.7496,66.8921,61074.0
2021-09-20 15:00:00,75.11,75.28,74.99,75.27,68202.0,66.8921,67.0435,66.7853,67.0346,68202.0
2021-09-20 15:30:00,75.28,75.78,75.24,75.71,252062.0,67.0435,67.4888,67.0079,67.4265,252062.0
2021-09-21 09:30:00,75.93,76.26,75.61,75.72,44253.0,67.6224,67.9163,67.3374,67.4354,44253.0
2021-09-21 10:00:00,75.81,75.95,75.6,75.82,57911.0,67.5155,67.6402,67.3285,67.5244,57911.0
2021-09-21 10:30:00,75.81,75.81,75.5,75.56,33910.0,67.5155,67.5155,67.2395,67.2929,33910.0
2021-09-21 11:00:00,75.58,75.75,75.3,75.33,104522.0,67.3107,67.4621,67.0613,67.0881,104522.0
2021-09-21 11:30:00,75.31,75.52,75.22,75.42,49580.0,67.0702,67.2573,66.9901,67.1682,49580.0
2021-09-21 12:00:00,75.4,75.46,75.3,75.34,27725.0,67.1504,67.2038,67.0613,67.097,27725.0
2021-09-21 12:30:00,75.36,75.48,75.29,75.3,26155.0,67.1148,67.2216,67.0524,67.0613,26155.0
2021-09-21 13:00:00,75.3,75.49,75.22,75.35,53520.0,67.0613,67.2305,66.9901,67.1059,53520.0
2021-09-21 13:30:00,75.35,75.46,75.26,75.31,83027.0,67.1059,67.2038,67.0257,67.0702,83027.0
2021-09-21 14:00:00,75.35,75.57,75.25,75.29,26570.0,67.1059,67.3018,67.0168,67.0524,26570.0
2021-09-21 14:30:00,75.28,75.54,75.28,75.42,28841.0,67.0435,67.2751,67.0435,67.1682,28841.0
2021-09-21 15:00:00,75.44,75.79,75.44,75.76,66105.0,67.186,67.4977,67.186,67.471,66105.0
2021-09-21 15:30:00,75.78,75.81,75.49,75.5,160611.0,67.4888,67.5155,67.2305,67.2395,160611.0
2021-09-22 09:30:00,76.09,76.15,75.57,76.03,53201.0,67.7649,67.8183,67.3018,67.7115,53201.0
2021-09-22 10:00:00,76.06,76.09,75.82,75.91,17206.0,67.7382,67.7649,67.5244,67.6046,17206.0
2021-09-22 10:30:00,75.91,75.98,75.78,75.97,28333.0,67.6046,67.6669,67.4888,67.658,28333.0
2021-09-22 11:00:00,75.97,76.12,75.97,76.05,26408.0,67.658,67.7916,67.658,67.7293,26408.0
2021-09-22 11:30:00,76.02,76.32,76.02,76.28,23378.0,67.7026,67.9697,67.7026,67.9341,23378.0
2021-09-22 12:00:00,76.26,76.27,76.06,76.2,15926.0,67.9163,67.9252,67.7382,67.8629,15926.0
2021-09-22 12:30:00,76.2,76.29,76.16,76.21,13075.0,67.8629,67.943,67.8272,67.8718,13075.0
2021-09-22 13:00:00,76.22,76.22,76.12,76.21,19676.0,67.8807,67.8807,67.7916,67.8718,19676.0
2021-09-22 13:30:00,76.2,76.2,75.96,75.99,20822.0,67.8629,67.8629,67.6491,67.6758,20822.0
2021-09-22 14:00:00,75.98,76.15,75.84,75.94,39475.0,67.6669,67.8183,67.5423,67.6313,39475.0
2021-09-22 14:30:00,75.95,75.96,75.49,75.67,31086.0,67.6402,67.6491,67.2305,67.3909,31086.0
2021-09-22 15:00:00,75.62,75.81,75.54,75.68,31552.0,67.3463,67.5155,67.2751,67.3998,31552.0
2021-09-22 15:30:00,75.67,75.67,75.37,75.47,138405.0,67.3909,67.3909,67.1237,67.2127,138405.0
2021-09-23 09:30:00,75.84,76.37,75.73,76.29,77821.0,67.5423,68.0143,67.4443,67.943,77821.0
2021-09-23 10:00:00,76.26,76.46,76.12,76.26,73236.0,67.9163,68.0944,67.7916,67.9163,73236.0
2021-09-23 10:30:00,76.27,76.69,76.23,76.59,85371.0,67.9252,68.2993,67.8896,68.2102,85371.0
2021-09-23 11:00:00,76.59,76.69,76.49,76.67,59726.0,68.2102,68.2993,68.1211,68.2814,59726.0
2021-09-23 11:30:00,76.67,76.87,76.61,76.63,43272.0,68.2814,68.4596,68.228,68.2458,43272.0
2021-09-23 12:00:00,76.61,76.72,76.46,76.57,36553.0,68.228,68.326,68.0944,68.1924,36553.0
2021-09-23 12:30:00,76.56,76.73,76.51,76.54,39736.0,68.1835,68.3349,68.1389,68.1657,39736.0
2021-09-23 13:00:00,76.53,76.67,76.53,76.57,38049.0,68.1568,68.2814,68.1568,68.1924,38049.0
2021-09-23 13:30:00,76.54,76.74,76.54,76.7,44479.0,68.1657,68.3438,68.1657,68.3082,44479.0
2021-09-23 14:00:00,76.7,76.77,76.64,76.69,51340.0,68.3082,68.3705,68.2547,68.2993,51340.0
2021-09-23 14:30:00,76.68,76.74,76.5,76.67,97406.0,68.2903,68.3438,68.13,68.2814,97406.0
2021-09-23 15:00:00,76.66,76.68,76.26,76.35,92421.0,68.2725,68.2903,67.9163,67.9965,92421.0
2021-09-23 15:30:00,76.34,76.38,76.09,76.11,173392.0,67.9875,68.0232,67.7649,67.7827,173392.0
2021-09-24 09:30:00,76.19,76.68,75.81,76.63,54285.0,67.854,68.2903,67.5155,68.2458,54285.0
2021-09-24 10:00:00,76.66,76.8,76.48,76.48,51952.0,68.2725,68.3972,68.1122,68.1122,51952.0
2021-09-24 10:30:00,76.5,76.65,76.31,76.59,39178.0,68.13,68.2636,67.9608,68.2102,39178.0
2021-09-24 11:00:00,76.59,76.59,76.33,76.39,36099.0,68.2102,68.2102,67.9786,68.0321,36099.0
2021-09-24 11:30:00,76.4,76.43,76.24,76.25,49022.0,68.041,68.0677,67.8985,67.9074,49022.0
2021-09-24 12:00:00,76.25,76.26,76.09,76.1,43048.0,67.9074,67.9163,67.7649,67.7738,43048.0
2021-09-24 12:30:00,76.1,76.22,76.09,76.18,21105.0,67.7738,67.8807,67.7649,67.8451,21105.0
2021-09-24 13:00:00,76.19,76.36,76.19,76.3,54570.0,67.854,68.0054,67.854,67.9519,54570.0
2021-09-24 13:30:00,76.3,76.51,76.27,76.42,70073.0,67.9519,68.1389,67.9252,68.0588,70073.0
2021-09-24 14:00:00,76.42,76.45,76.32,76.4,41819.0,68.0588,68.0855,67.9697,68.041,41819.0
2021-09-24 14:30:00,76.38,76.41,76.32,76.4,36672.0,68.0232,68.0499,67.9697,68.041,36672.0
2021-09-24 15:00:00,76.4,76.42,76.32,76.4,28775.0,68.041,68.0588,67.9697,68.041,28775.0
2021-09-24 15:30:00,76.4,76.55,76.21,76.22,167007.0,68.041,68.1746,67.8718,67.8807,167007.0
2021-09-27 09:30:00,76.73,77.49,76.5,77.26,76555.0,68.3349,69.0117,68.13,68.8069,76555.0
2021-09-27 10:00:00,77.22,77.61,77.07,77.44,79775.0,68.7713,69.1186,68.6377,68.9672,79775.0
2021-09-27 10:30:00,77.42,77.56,77.39,77.44,36842.0,68.9494,69.0741,68.9227,68.9672,36842.0
2021-09-27 11:00:00,77.47,77.62,77.38,77.54,73115.0,68.9939,69.1275,68.9138,69.0563,73115.0
2021-09-27 11:30:00,77.56,77.7,77.52,77.7,37522.0,69.0741,69.1987,69.0384,69.1987,37522.0
2021-09-27 12:00:00,77.68,77.84,77.67,77.7,35900.0,69.1809,69.3234,69.172,69.1987,35900.0
2021-09-27 12:30:00,77.7,77.7,77.16,77.17,48819.0,69.1987,69.1987,68.7178,68.7267,48819.0
2021-09-27 13:00:00,77.15,77.36,77.13,77.28,22669.0,68.7089,68.8959,68.6911,68.8247,22669.0
2021-09-27 13:30:00,77.25,77.44,77.23,77.34,43798.0,68.798,68.9672,68.7802,68.8781,43798.0
2021-09-27 14:00:00,77.34,77.38,77.14,77.38,35605.0,68.8781,68.9138,68.7,68.9138,35605.0
2021-09-27 14:30:00,77.39,77.4,77.14,77.17,35435.0,68.9227,68.9316,68.7,68.7267,35435.0
2021-09-27 15:00:00,77.17,77.24,77.04,77.09,51988.0,68.7267,68.7891,68.611,68.6555,51988.0
2021-09-27 15:30:00,77.09,77.12,76.75,76.86,167055.0,68.6555,68.6822,68.3527,68.4507,167055.0
2021-09-28 09:30:00,77.05,78.05,76.95,77.53,121310.0,68.6199,69.5105,68.5308,69.0473,121310.0
2021-09-28 10:00:00,77.56,77.91,77.53,77.59,78562.0,69.0741,69.3858,69.0473,69.1008,78562.0
2021-09-28 10:30:00,77.57,78.08,77.54,77.85,60175.0,69.083,69.5372,69.0563,69.3323,60175.0
2021-09-28 11:00:00,77.85,77.9,77.52,77.68,48498.0,69.3323,69.3769,69.0384,69.1809,48498.0
2021-09-28 11:30:00,77.67,77.68,77.44,77.51,75307.0,69.172,69.1809,68.9672,69.0295,75307.0
2021-09-28 12:00:00,77.5,77.5,77.16,77.2,37829.0,69.0206,69.0206,68.7178,68.7535,37829.0
2021-09-28 12:30:00,77.19,77.39,77.14,77.33,52361.0,68.7445,68.9227,68.7,68.8692,52361.0
2021-09-28 13:00:00,77.34,77.69,77.29,77.52,37598.0,68.8781,69.1898,68.8336,69.0384,37598.0
2021-09-28 13:30:00,77.51,77.76,77.47,77.63,85850.0,69.0295,69.2522,68.9939,69.1364,85850.0
2021-09-28 14:00:00,77.65,77.88,77.61,77.86,57761.0,69.1542,69.3591,69.1186,69.3412,57761.0
2021-09-28 14:30:00,77.87,77.98,77.7,77.93,51997.0,69.3501,69.4481,69.1987,69.4036,51997.0
2021-09-28 15:00:00,77.92,78.07,77.87,77.89,94412.0,69.3947,69.5283,69.3501,69.368,94412.0
2021-09-28 15:30:00,77.89,78.1,77.79,77.82,456579.0,69.368,69.555,69.2789,69.3056,456579.0
2021-09-29 09:30:00,78.18,79.3,78.06,79.3,165159.0,69.6262,70.6237,69.5194,70.6237,165159.0
2021-09-29 10:00:00,79.28,80.1,79.26,80.06,156667.0,70.6059,71.3362,70.5881,71.3005,156667.0
2021-09-29 10:30:00,80.04,80.09,79.85,79.94,129049.0,71.2827,71.3273,71.1135,71.1937,129049.0
2021-09-29 11:00:00,79.94,80.27,79.88,80.2,92723.0,71.1937,71.4876,71.1402,71.4252,92723.0
2021-09-29 11:30:00,80.18,80.26,80.11,80.15,69125.0,71.4074,71.4787,71.3451,71.3807,69125.0
2021-09-29 12:00:00,80.15,80.28,80.04,80.15,63962.0,71.3807,71.4965,71.2827,71.3807,63962.0
2021-09-29 12:30:00,80.15,80.4,79.88,80.4,106945.0,71.3807,71.6033,71.1402,71.6033,106945.0
2021-09-29 13:00:00,80.38,80.6,80.31,80.54,85238.0,71.5855,71.7815,71.5232,71.728,85238.0
2021-09-29 13:30:00,80.52,80.88,80.52,80.88,124619.0,71.7102,72.0308,71.7102,72.0308,124619.0
2021-09-29 14:00:00,80.88,81.0,80.76,80.92,96220.0,72.0308,72.1377,71.9239,72.0664,96220.0
2021-09-29 14:30:00,80.92,81.01,80.36,80.45,335832.0,72.0664,72.1466,71.5677,71.6479,335832.0
2021-09-29 15:00:00,80.47,80.84,80.39,80.75,103789.0,71.6657,71.9952,71.5944,71.915,103789.0
2021-09-29 15:30:00,80.78,80.89,80.43,80.47,362395.0,71.9418,72.0397,71.6301,71.6657,362395.0
2021-09-30 09:30:00,80.72,80.81,79.9,80.07,99694.0,71.8883,71.9685,71.158,71.3094,99694.0
2021-09-30 10:00:00,80.01,80.14,79.46,79.98,143045.0,71.256,71.3718,70.7662,71.2293,143045.0
2021-09-30 10:30:00,79.95,80.03,79.68,79.91,57444.0,71.2026,71.2738,70.9621,71.1669,57444.0
2021-09-30 11:00:00,79.9,80.1,79.74,80.09,35698.0,71.158,71.3362,71.0155,71.3273,35698.0
2021-09-30 11:30:00,80.08,80.08,79.55,79.75,49485.0,71.3183,71.3183,70.8463,71.0245,49485.0
2021-09-30 12:00:00,79.8,79.95,79.29,79.58,64227.0,71.069,71.2026,70.6148,70.8731,64227.0
2021-09-30 12:30:00,79.58,79.77,79.49,79.59,32038.0,70.8731,71.0423,70.7929,70.882,32038.0
2021-09-30 13:00:00,79.64,79.82,79.54,79.56,36010.0,70.9265,71.0868,70.8374,70.8552,36010.0
2021-09-30 13:30:00,79.56,79.67,79.39,79.44,56641.0,70.8552,70.9532,70.7038,70.7484,56641.0
2021-09-30 14:00:00,79.44,79.54,79.29,79.47,106164.0,70.7484,70.8374,70.6148,70.7751,106164.0
2021-09-30 14:30:00,79.45,79.99,79.44,79.88,58771.0,70.7573,71.2382,70.7484,71.1402,58771.0
2021-09-30 15:00:00,79.89,79.92,79.42,79.47,81144.0,71.1491,71.1759,70.7306,70.7751,81144.0
2021-09-30 15:30:00,79.47,79.71,78.92,78.93,287744.0,70.7751,70.9888,70.2853,70.2942,287744.0
2021-10-01 09:30:00,79.12,79.14,78.26,78.44,96847.0,70.4634,70.4812,69.6975,69.8578,96847.0
2021-10-01 10:00:00,78.45,78.72,78.03,78.2,86413.0,69.8667,70.1071,69.4926,69.644,86413.0
2021-10-01 10:30:00,78.19,78.19,77.84,77.99,139659.0,69.6351,69.6351,69.3234,69.457,139659.0
2021-10-01 11:00:00,77.98,78.55,77.86,78.54,61760.0,69.4481,69.9557,69.3412,69.9468,61760.0
2021-10-01 11:30:00,78.56,78.65,78.34,78.46,51704.0,69.9647,70.0448,69.7687,69.8756,51704.0
2021-10-01 12:00:00,78.42,78.48,78.33,78.36,27550.0,69.84,69.8934,69.7598,69.7865,27550.0
2021-10-01 12:30:00,78.34,78.52,78.24,78.31,38672.0,69.7687,69.929,69.6797,69.742,38672.0
2021-10-01 13:00:00,78.29,78.29,78.15,78.21,34522.0,69.7242,69.7242,69.5995,69.6529,34522.0
2021-10-01 13:30:00,78.18,78.47,78.06,78.45,111486.0,69.6262,69.8845,69.5194,69.8667,111486.0
2021-10-01 14:00:00,78.45,78.92,78.41,78.84,60531.0,69.8667,70.2853,69.8311,70.214,60531.0
2021-10-01 14:30:00,78.83,78.9,78.34,78.49,75070.0,70.2051,70.2675,69.7687,69.9023,75070.0
2021-10-01 15:00:00,78.5,78.83,78.49,78.69,56429.0,69.9112,70.2051,69.9023,70.0804,56429.0
2021-10-01 15:30:00,78.67,78.69,78.2,78.33,346719.0,70.0626,70.0804,69.644,69.7598,346719.0
2021-10-04 09:30:00,78.62,79.36,78.44,79.22,96493.0,70.0181,70.6771,69.8578,70.5524,96493.0
2021-10-04 10:00:00,79.21,79.34,78.54,78.54,48673.0,70.5435,70.6593,69.9468,69.9468,48673.0
2021-10-04 10:30:00,78.54,78.6,77.96,78.08,119959.0,69.9468,70.0003,69.4303,69.5372,119959.0
2021-10-04 11:00:00,78.08,78.4,77.99,78.07,114509.0,69.5372,69.8222,69.457,69.5283,114509.0
2021-10-04 11:30:00,78.09,78.14,77.81,78.08,70781.0,69.5461,69.5906,69.2967,69.5372,70781.0
2021-10-04 12:00:00,78.05,78.12,77.85,77.94,49675.0,69.5105,69.5728,69.3323,69.4125,49675.0
2021-10-04 12:30:00,77.93,78.11,77.86,78.03,49862.0,69.4036,69.5639,69.3412,69.4926,49862.0
2021-10-04 13:00:00,78.02,78.26,77.97,78.05,97944.0,69.4837,69.6975,69.4392,69.5105,97944.0
2021-10-04 13:30:00,78.04,78.17,78.0,78.09,39116.0,69.5015,69.6173,69.4659,69.5461,39116.0
2021-10-04 14:00:00,78.09,78.21,77.89,78.02,41046.0,69.5461,69.6529,69.368,69.4837,41046.0
2021-10-04 14:30:00,78.01,78.11,77.95,77.96,44366.0,69.4748,69.5639,69.4214,69.4303,44366.0
2021-10-04 15:00:00,77.95,78.09,77.86,78.09,48546.0,69.4214,69.5461,69.3412,69.5461,48546.0
2021-10-04 15:30:00,78.09,78.21,77.96,78.08,177768.0,69.5461,69.6529,69.4303,69.5372,177768.0
2021-10-05 09:30:00,78.26,78.59,77.93,78.55,56436.0,69.6975,69.9914,69.4036,69.9557,56436.0
2021-10-05 10:00:00,78.55,78.68,78.42,78.65,67732.0,69.9557,70.0715,69.84,70.0448,67732.0
2021-10-05 10:30:00,78.65,78.72,78.37,78.37,39876.0,70.0448,70.1071,69.7954,69.7954,39876.0
2021-10-05 11:00:00,78.4,78.72,78.31,78.66,40913.0,69.8222,70.1071,69.742,70.0537,40913.0
2021-10-05 11:30:00,78.68,78.7,78.52,78.6,28784.0,70.0715,70.0893,69.929,70.0003,28784.0
2021-10-05 12:00:00,78.61,78.61,78.14,78.19,49923.0,70.0092,70.0092,69.5906,69.6351,49923.0
2021-10-05 12:30:00,78.17,78.26,78.14,78.22,22488.0,69.6173,69.6975,69.5906,69.6619,22488.0
2021-10-05 13:00:00,78.23,78.36,78.18,78.31,17105.0,69.6708,69.7865,69.6262,69.742,17105.0
2021-10-05 13:30:00,78.32,78.47,78.3,78.35,19604.0,69.7509,69.8845,69.7331,69.7776,19604.0
2021-10-05 14:00:00,78.35,78.45,78.3,78.4,28143.0,69.7776,69.8667,69.7331,69.8222,28143.0
2021-10-05 14:30:00,78.41,78.56,78.38,78.49,28227.0,69.8311,69.9647,69.8043,69.9023,28227.0
2021-10-05 15:00:00,78.49,78.57,78.48,78.52,32641.0,69.9023,69.9736,69.8934,69.929,32641.0
2021-10-05 15:30:00,78.52,78.7,78.3,78.32,206124.0,69.929,70.0893,69.7331,69.7509,206124.0
2021-10-06 09:30:00,78.19,78.46,77.75,77.91,58967.0,69.6351,69.8756,69.2433,69.3858,58967.0
2021-10-06 10:00:00,77.89,77.89,77.43,77.74,36682.0,69.368,69.368,68.9583,69.2344,36682.0
2021-10-06 10:30:00,77.76,77.85,77.31,77.66,37232.0,69.2522,69.3323,68.8514,69.1631,37232.0
2021-10-06 11:00:00,77.67,77.85,77.64,77.65,54192.0,69.172,69.3323,69.1453,69.1542,54192.0
2021-10-06 11:30:00,77.66,77.78,77.49,77.78,50840.0,69.1631,69.27,69.0117,69.27,50840.0
2021-10-06 12:00:00,77.77,77.79,77.5,77.63,20477.0,69.2611,69.2789,69.0206,69.1364,20477.0
2021-10-06 12:30:00,77.62,77.98,77.62,77.87,28126.0,69.1275,69.4481,69.1275,69.3501,28126.0
2021-10-06 13:00:00,77.88,78.02,77.83,78.0,27112.0,69.3591,69.4837,69.3145,69.4659,27112.0
2021-10-06 13:30:00,78.0,78.17,78.0,78.08,39422.0,69.4659,69.6173,69.4659,69.5372,39422.0
2021-10-06 14:00:00,78.08,78.27,77.98,78.17,44343.0,69.5372,69.7064,69.4481,69.6173,44343.0
2021-10-06 14:30:00,78.16,78.27,78.07,78.16,44775.0,69.6084,69.7064,69.5283,69.6084,44775.0
2021-10-06 15:00:00,78.18,78.41,78.15,78.41,39763.0,69.6262,69.8311,69.5995,69.8311,39763.0
2021-10-06 15:30:00,78.42,78.64,78.31,78.61,142188.0,69.84,70.0359,69.742,70.0092,142188.0
2021-10-07 09:30:00,78.9,79.42,78.77,79.12,95010.0,70.2675,70.7306,70.1517,70.4634,95010.0
2021-10-07 10:00:00,79.08,79.33,79.07,79.24,237706.0,70.4278,70.6504,70.4189,70.5703,237706.0
2021-10-07 10:30:00,79.21,79.21,78.88,79.09,64341.0,70.5435,70.5435,70.2496,70.4367,64341.0
2021-10-07 11:00:00,79.09,79.32,79.05,79.31,78828.0,70.4367,70.6415,70.401,70.6326,78828.0
2021-10-07 11:30:00,79.34,79.4,79.17,79.39,45892.0,70.6593,70.7127,70.5079,70.7038,45892.0
2021-10-07 12:00:00,79.4,79.42,79.28,79.31,50584.0,70.7127,70.7306,70.6059,70.6326,50584.0
2021-10-07 12:30:00,79.32,79.43,79.26,79.34,43419.0,70.6415,70.7395,70.5881,70.6593,43419.0
2021-10-07 13:00:00,79.34,79.39,79.27,79.38,46613.0,70.6593,70.7038,70.597,70.6949,46613.0
2021-10-07 13:30:00,79.38,79.47,79.29,79.29,114306.0,70.6949,70.7751,70.6148,70.6148,114306.0
2021-10-07 14:00:00,79.29,79.3,79.03,79.05,35914.0,70.6148,70.6237,70.3832,70.401,35914.0
2021-10-07 14:30:00,79.06,79.1,78.79,78.8,59538.0,70.4099,70.4456,70.1695,70.1784,59538.0
2021-10-07 15:00:00,78.79,78.88,78.72,78.8,43405.0,70.1695,70.2496,70.1071,70.1784,43405.0
2021-10-07 15:30:00,78.8,78.81,78.52,78.68,244386.0,70.1784,70.1873,69.929,70.0715,244386.0
2021-10-08 09:30:00,78.7,79.13,78.46,78.74,49104.0,70.0893,70.4723,69.8756,70.125,49104.0
2021-10-08 10:00:00,78.73,79.04,78.73,78.79,26619.0,70.1161,70.3921,70.1161,70.1695,26619.0
2021-10-08 10:30:00,78.81,79.21,78.8,79.11,30105.0,70.1873,70.5435,70.1784,70.4545,30105.0
2021-10-08 11:00:00,79.11,79.15,78.95,79.04,25840.0,70.4545,70.4901,70.312,70.3921,25840.0
2021-10-08 11:30:00,79.06,79.07,78.91,79.02,15017.0,70.4099,70.4189,70.2764,70.3743,15017.0
2021-10-08 12:00:00,79.03,79.08,78.92,78.95,17651.0,70.3832,70.4278,70.2853,70.312,17651.0
2021-10-08 12:30:00,78.95,79.03,78.93,78.94,19414.0,70.312,70.3832,70.2942,70.3031,19414.0
2021-10-08 13:00:00,78.93,78.94,78.77,78.9,17747.0,70.2942,70.3031,70.1517,70.2675,17747.0
2021-10-08 13:30:00,78.91,78.91,78.74,78.84,19943.0,70.2764,70.2764,70.125,70.214,19943.0
2021-10-08 14:00:00,78.85,79.06,78.85,79.06,21934.0,70.2229,70.4099,70.2229,70.4099,21934.0
2021-10-08 14:30:00,79.08,79.08,78.84,78.85,24103.0,70.4278,70.4278,70.214,70.2229,24103.0
2021-10-08 15:00:00,78.87,78.88,78.66,78.68,26940.0,70.2407,70.2496,70.0537,70.0715,26940.0
2021-10-08 15:30:00,78.7,78.72,78.48,78.57,159943.0,70.0893,70.1071,69.8934,69.9736,159943.0
2021-10-11 09:30:00,78.81,79.42,78.59,79.39,120052.0,70.1873,70.7306,69.9914,70.7038,120052.0
2021-10-11 10:00:00,79.41,79.45,79.19,79.42,75558.0,70.7217,70.7573,70.5257,70.7306,75558.0
2021-10-11 10:30:00,79.43,79.6,79.38,79.6,72479.0,70.7395,70.8909,70.6949,70.8909,72479.0
2021-10-11 11:00:00,79.57,79.59,78.94,79.0,57728.0,70.8641,70.882,70.3031,70.3565,57728.0
2021-10-11 11:30:00,78.98,79.27,78.98,79.06,38479.0,70.3387,70.597,70.3387,70.4099,38479.0
2021-10-11 12:00:00,79.06,79.09,78.77,78.88,23406.0,70.4099,70.4367,70.1517,70.2496,23406.0
2021-10-11 12:30:00,78.87,78.88,78.6,78.66,17311.0,70.2407,70.2496,70.0003,70.0537,17311.0
2021-10-11 13:00:00,78.63,78.76,78.48,78.68,44075.0,70.027,70.1428,69.8934,70.0715,44075.0
2021-10-11 13:30:00,78.68,78.83,78.65,78.76,35589.0,70.0715,70.2051,70.0448,70.1428,35589.0
2021-10-11 14:00:00,78.76,78.87,78.6,78.71,150519.0,70.1428,70.2407,70.0003,70.0982,150519.0
2021-10-11 14:30:00,78.72,78.75,78.55,78.56,67605.0,70.1071,70.1339,69.9557,69.9647,67605.0
2021-10-11 15:00:00,78.57,78.6,78.37,78.42,33618.0,69.9736,70.0003,69.7954,69.84,33618.0
2021-10-11 15:30:00,78.42,78.55,78.3,78.34,154880.0,69.84,69.9557,69.7331,69.7687,154880.0
2021-10-12 09:30:00,78.58,78.77,78.2,78.72,96812.0,69.9825,70.1517,69.644,70.1071,96812.0
2021-10-12 10:00:00,78.71,78.81,78.31,78.45,64429.0,70.0982,70.1873,69.742,69.8667,64429.0
2021-10-12 10:30:00,78.45,78.8,78.4,78.69,132559.0,69.8667,70.1784,69.8222,70.0804,132559.0
2021-10-12 11:00:00,78.72,79.03,78.72,78.8,63519.0,70.1071,70.3832,70.1071,70.1784,63519.0
2021-10-12 11:30:00,78.78,78.83,78.66,78.74,30793.0,70.1606,70.2051,70.0537,70.125,30793.0
2021-10-12 12:00:00,78.73,78.91,78.68,78.69,122563.0,70.1161,70.2764,70.0715,70.0804,122563.0
2021-10-12 12:30:00,78.7,78.78,78.58,78.78,44160.0,70.0893,70.1606,69.9825,70.1606,44160.0
2021-10-12 13:00:00,78.77,79.16,78.75,79.16,117614.0,70.1517,70.499,70.1339,70.499,117614.0
2021-10-12 13:30:00,79.15,79.19,79.09,79.16,27926.0,70.4901,70.5257,70.4367,70.499,27926.0
2021-10-12 14:00:00,79.17,79.32,79.13,79.21,46380.0,70.5079,70.6415,70.4723,70.5435,46380.0
2021-10-12 14:30:00,79.22,79.4,79.14,79.3,50450.0,70.5524,70.7127,70.4812,70.6237,50450.0
2021-10-12 15:00:00,79.31,79.44,79.29,79.39,52885.0,70.6326,70.7484,70.6148,70.7038,52885.0
2021-10-12 15:30:00,79.38,79.4,78.92,79.24,201481.0,70.6949,70.7127,70.2853,70.5703,201481.0
2021-10-13 09:30:00,79.48,79.63,78.8,78.82,87823.0,70.784,70.9176,70.1784,70.1962,87823.0
2021-10-13 10:00:00,78.82,78.82,78.07,78.31,83985.0,70.1962,70.1962,69.5283,69.742,83985.0
2021-10-13 10:30:00,78.32,78.75,78.31,78.56,49175.0,69.7509,70.1339,69.742,69.9647,49175.0
2021-10-13 11:00:00,78.56,78.73,78.53,78.66,50594.0,69.9647,70.1161,69.9379,70.0537,50594.0
2021-10-13 11:30:00,78.65,78.8,78.56,78.77,36789.0,70.0448,70.1784,69.9647,70.1517,36789.0
2021-10-13 12:00:00,78.75,78.87,78.7,78.76,107895.0,70.1339,70.2407,70.0893,70.1428,107895.0
2021-10-13 12:30:00,78.75,78.79,78.59,78.78,50327.0,70.1339,70.1695,69.9914,70.1606,50327.0
2021-10-13 13:00:00,78.77,79.0,78.7,78.98,29328.0,70.1517,70.3565,70.0893,70.3387,29328.0
2021-10-13 13:30:00,78.98,79.13,78.93,79.09,28838.0,70.3387,70.4723,70.2942,70.4367,28838.0
2021-10-13 14:00:00,79.08,79.22,78.93,79.08,37280.0,70.4278,70.5524,70.2942,70.4278,37280.0
2021-10-13 14:30:00,79.07,79.19,79.0,79.15,43772.0,70.4189,70.5257,70.3565,70.4901,43772.0
2021-10-13 15:00:00,79.14,79.31,79.04,79.28,63481.0,70.4812,70.6326,70.3921,70.6059,63481.0
2021-10-13 15:30:00,79.28,79.45,79.24,79.34,150803.0,70.6059,70.7573,70.5703,70.6593,150803.0
2021-10-14 09:30:00,79.78,79.85,79.22,79.37,56950.0,71.0512,71.1135,70.5524,70.686,56950.0
2021-10-14 10:00:00,79.4,79.72,79.39,79.62,64858.0,70.7127,70.9977,70.7038,70.9087,64858.0
2021-10-14 10:30:00,79.56,79.73,79.39,79.71,41931.0,70.8552,71.0066,70.7038,70.9888,41931.0
2021-10-14 11:00:00,79.71,79.78,79.62,79.7,32793.0,70.9888,71.0512,70.9087,70.9799,32793.0
2021-10-14 11:30:00,79.7,79.78,79.61,79.66,24915.0,70.9799,71.0512,70.8998,70.9443,24915.0
2021-10-14 12:00:00,79.67,79.74,79.59,79.67,36081.0,70.9532,71.0155,70.882,70.9532,36081.0
2021-10-14 12:30:00,79.67,79.7,79.52,79.69,32585.0,70.9532,70.9799,70.8196,70.971,32585.0
2021-10-14 13:00:00,79.71,79.73,79.57,79.64,40095.0,70.9888,71.0066,70.8641,70.9265,40095.0
2021-10-14 13:30:00,79.65,79.8,79.63,79.76,40488.0,70.9354,71.069,70.9176,71.0334,40488.0
2021-10-14 14:00:00,79.77,79.79,79.67,79.7,30909.0,71.0423,71.0601,70.9532,70.9799,30909.0
2021-10-14 14:30:00,79.71,79.77,79.64,79.72,26534.0,70.9888,71.0423,70.9265,70.9977,26534.0
2021-10-14 15:00:00,79.72,79.72,79.55,79.61,41624.0,70.9977,70.9977,70.8463,70.8998,41624.0
2021-10-14 15:30:00,79.61,79.74,79.51,79.69,147776.0,70.8998,71.0155,70.8107,70.971,147776.0
2021-10-15 09:30:00,80.0,80.21,79.93,80.12,124155.0,71.2471,71.4341,71.1848,71.354,124155.0
2021-10-15 10:00:00,80.09,80.2,79.95,79.96,38620.0,71.3273,71.4252,71.2026,71.2115,38620.0
2021-10-15 10:30:00,79.97,80.1,79.89,79.92,32210.0,71.2204,71.3362,71.1491,71.1759,32210.0
2021-10-15 11:00:00,79.91,79.94,79.79,79.81,30003.0,71.1669,71.1937,71.0601,71.0779,30003.0
2021-10-15 11:30:00,79.81,79.93,79.72,79.8,28832.0,71.0779,71.1848,70.9977,71.069,28832.0
2021-10-15 12:00:00,79.79,79.85,79.69,79.74,26498.0,71.0601,71.1135,70.971,71.0155,26498.0
2021-10-15 12:30:00,79.77,79.78,79.62,79.62,21776.0,71.0423,71.0512,70.9087,70.9087,21776.0
2021-10-15 13:00:00,79.64,79.72,79.56,79.61,23048.0,70.9265,70.9977,70.8552,70.8998,23048.0
2021-10-15 13:30:00,79.62,79.75,79.6,79.7,27232.0,70.9087,71.0245,70.8909,70.9799,27232.0
2021-10-15 14:00:00,79.67,79.84,79.67,79.8,25453.0,70.9532,71.1046,70.9532,71.069,25453.0
2021-10-15 14:30:00,79.8,79.93,79.74,79.93,38217.0,71.069,71.1848,71.0155,71.1848,38217.0
2021-10-15 15:00:00,79.94,79.97,79.77,79.88,53712.0,71.1937,71.2204,71.0423,71.1402,53712.0
2021-10-15 15:30:00,79.87,79.89,79.67,79.68,191172.0,71.1313,71.1491,70.9532,70.9621,191172.0
2021-10-18 09:30:00,79.39,79.75,79.2,79.52,93917.0,70.7038,71.0245,70.5346,70.8196,93917.0
2021-10-18 10:00:00,79.48,79.57,79.37,79.47,34358.0,70.784,70.8641,70.686,70.7751,34358.0
2021-10-18 10:30:00,79.43,79.6,79.42,79.48,31419.0,70.7395,70.8909,70.7306,70.784,31419.0
2021-10-18 11:00:00,79.48,79.95,79.46,79.82,48872.0,70.784,71.2026,70.7662,71.0868,48872.0
2021-10-18 11:30:00,79.81,79.95,79.78,79.92,31403.0,71.0779,71.2026,71.0512,71.1759,31403.0
2021-10-18 12:00:00,79.94,80.18,79.93,80.11,44387.0,71.1937,71.4074,71.1848,71.3451,44387.0
2021-10-18 12:30:00,80.1,80.14,79.94,80.0,33486.0,71.3362,71.3718,71.1937,71.2471,33486.0
2021-10-18 13:00:00,80.02,80.06,79.9,79.91,29247.0,71.2649,71.3005,71.158,71.1669,29247.0
2021-10-18 13:30:00,79.91,79.91,79.57,79.67,74507.0,71.1669,71.1669,70.8641,70.9532,74507.0
2021-10-18 14:00:00,79.65,79.7,79.58,79.61,45882.0,70.9354,70.9799,70.8731,70.8998,45882.0
2021-10-18 14:30:00,79.6,79.72,79.58,79.64,59227.0,70.8909,70.9977,70.8731,70.9265,59227.0
2021-10-18 15:00:00,79.64,79.68,79.53,79.64,51450.0,70.9265,70.9621,70.8285,70.9265,51450.0
2021-10-18 15:30:00,79.66,79.66,79.43,79.43,175055.0,70.9443,70.9443,70.7395,70.7395,175055.0
2021-10-19 09:30:00,79.78,79.78,79.18,79.36,61628.0,71.0512,71.0512,70.5168,70.6771,61628.0
2021-10-19 10:00:00,79.31,79.39,79.06,79.07,24489.0,70.6326,70.7038,70.4099,70.4189,24489.0
2021-10-19 10:30:00,79.09,79.47,79.02,79.38,133185.0,70.4367,70.7751,70.3743,70.6949,133185.0
2021-10-19 11:00:00,79.37,79.59,79.37,79.56,60511.0,70.686,70.882,70.686,70.8552,60511.0
2021-10-19 11:30:00,79.55,79.67,79.44,79.63,36010.0,70.8463,70.9532,70.7484,70.9176,36010.0
2021-10-19 12:00:00,79.58,79.7,79.58,79.7,28403.0,70.8731,70.9799,70.8731,70.9799,28403.0
2021-10-19 12:30:00,79.7,79.84,79.68,79.77,23832.0,70.9799,71.1046,70.9621,71.0423,23832.0
2021-10-19 13:00:00,79.78,79.8,79.73,79.76,17777.0,71.0512,71.069,71.0066,71.0334,17777.0
2021-10-19 13:30:00,79.73,79.86,79.67,79.78,30966.0,71.0066,71.1224,70.9532,71.0512,30966.0
2021-10-19 14:00:00,79.77,79.93,79.74,79.85,30899.0,71.0423,71.1848,71.0155,71.1135,30899.0
2021-10-19 14:30:00,79.85,79.99,79.82,79.97,31332.0,71.1135,71.2382,71.0868,71.2204,31332.0
2021-10-19 15:00:00,79.96,80.08,79.95,80.0,39766.0,71.2115,71.3183,71.2026,71.2471,39766.0
2021-10-19 15:30:00,79.99,80.13,79.92,80.1,109130.0,71.2382,71.3629,71.1759,71.3362,109130.0
2021-10-20 09:30:00,80.2,81.17,80.1,81.12,153057.0,71.4252,72.2891,71.3362,72.2446,153057.0
2021-10-20 10:00:00,81.1,81.39,81.06,81.21,96062.0,72.2267,72.485,72.1911,72.3247,96062.0
2021-10-20 10:30:00,81.21,81.66,81.2,81.46,47989.0,72.3247,72.7255,72.3158,72.5474,47989.0
2021-10-20 11:00:00,81.45,81.65,81.31,81.43,77310.0,72.5385,72.7166,72.4138,72.5206,77310.0
2021-10-20 11:30:00,81.44,81.7,81.4,81.64,55381.0,72.5296,72.7611,72.4939,72.7077,55381.0
2021-10-20 12:00:00,81.64,81.78,81.57,81.76,57279.0,72.7077,72.8324,72.6453,72.8145,57279.0
2021-10-20 12:30:00,81.77,81.86,81.65,81.72,55655.0,72.8234,72.9036,72.7166,72.7789,55655.0
2021-10-20 13:00:00,81.72,81.74,81.54,81.61,32999.0,72.7789,72.7967,72.6186,72.681,32999.0
2021-10-20 13:30:00,81.59,81.59,81.49,81.52,29992.0,72.6631,72.6631,72.5741,72.6008,29992.0
2021-10-20 14:00:00,81.51,81.62,81.38,81.46,43666.0,72.5919,72.6899,72.4761,72.5474,43666.0
2021-10-20 14:30:00,81.48,81.56,81.33,81.42,32969.0,72.5652,72.6364,72.4316,72.5117,32969.0
2021-10-20 15:00:00,81.45,81.47,81.2,81.23,40468.0,72.5385,72.5563,72.3158,72.3425,40468.0
2021-10-20 15:30:00,81.24,81.26,81.09,81.25,180673.0,72.3514,72.3692,72.2178,72.3603,180673.0
2021-10-21 09:30:00,81.14,81.5,81.09,81.2,85080.0,72.2624,72.583,72.2178,72.3158,85080.0
2021-10-21 10:00:00,81.23,81.48,81.23,81.35,45966.0,72.3425,72.5652,72.3425,72.4494,45966.0
2021-10-21 10:30:00,81.38,81.57,81.35,81.41,31099.0,72.4761,72.6453,72.4494,72.5028,31099.0
2021-10-21 11:00:00,81.39,81.44,81.18,81.19,47576.0,72.485,72.5296,72.298,72.3069,47576.0
2021-10-21 11:30:00,81.19,81.23,81.0,81.08,36767.0,72.3069,72.3425,72.1377,72.2089,36767.0
2021-10-21 12:00:00,81.08,81.1,80.82,80.88,34344.0,72.2089,72.2267,71.9774,72.0308,34344.0
2021-10-21 12:30:00,80.9,80.95,80.81,80.83,17307.0,72.0486,72.0932,71.9685,71.9863,17307.0
2021-10-21 13:00:00,80.85,81.0,80.81,80.98,19708.0,72.0041,72.1377,71.9685,72.1199,19708.0
2021-10-21 13:30:00,80.98,81.06,80.85,81.06,44430.0,72.1199,72.1911,72.0041,72.1911,44430.0
2021-10-21 14:00:00,81.06,81.09,81.0,81.09,19452.0,72.1911,72.2178,72.1377,72.2178,19452.0
2021-10-21 14:30:00,81.09,81.1,80.95,81.06,28184.0,72.2178,72.2267,72.0932,72.1911,28184.0
2021-10-21 15:00:00,81.06,81.24,81.01,81.11,53359.0,72.1911,72.3514,72.1466,72.2357,53359.0
2021-10-21 15:30:00,81.1,81.33,81.1,81.19,133337.0,72.2267,72.4316,72.2267,72.3069,133337.0
2021-10-22 09:30:00,81.31,81.71,81.07,81.36,43397.0,72.4138,72.77,72.2,72.4583,43397.0
2021-10-22 10:00:00,81.36,81.68,81.26,81.65,48274.0,72.4583,72.7433,72.3692,72.7166,48274.0
2021-10-22 10:30:00,81.64,81.72,81.46,81.49,38794.0,72.7077,72.7789,72.5474,72.5741,38794.0
2021-10-22 11:00:00,81.48,81.87,81.47,81.69,55676.0,72.5652,72.9125,72.5563,72.7522,55676.0
2021-10-22 11:30:00,81.66,81.73,81.59,81.63,36897.0,72.7255,72.7878,72.6631,72.6988,36897.0
2021-10-22 12:00:00,81.61,81.71,81.54,81.66,28595.0,72.681,72.77,72.6186,72.7255,28595.0
2021-10-22 12:30:00,81.67,81.82,81.66,81.75,23185.0,72.7344,72.868,72.7255,72.8056,23185.0
2021-10-22 13:00:00,81.74,81.8,81.7,81.8,14307.0,72.7967,72.8502,72.7611,72.8502,14307.0
2021-10-22 13:30:00,81.81,82.06,81.8,81.87,102171.0,72.8591,73.0817,72.8502,72.9125,102171.0
2021-10-22 14:00:00,81.87,82.05,81.86,82.01,43824.0,72.9125,73.0728,72.9036,73.0372,43824.0
2021-10-22 14:30:00,82.02,82.19,82.02,82.14,34460.0,73.0461,73.1975,73.0461,73.153,34460.0
2021-10-22 15:00:00,82.15,82.41,82.15,82.39,74201.0,73.1619,73.3934,73.1619,73.3756,74201.0
2021-10-22 15:30:00,82.39,82.59,82.38,82.5,238391.0,73.3756,73.5537,73.3667,73.4736,238391.0
2021-10-25 09:30:00,82.5,82.55,81.96,82.47,62292.0,73.4736,73.5181,72.9927,73.4469,62292.0
2021-10-25 10:00:00,82.47,82.9,82.4,82.48,49228.0,73.4469,73.8298,73.3845,73.4558,49228.0
2021-10-25 10:30:00,82.52,82.77,82.45,82.71,20446.0,73.4914,73.714,73.429,73.6606,20446.0
2021-10-25 11:00:00,82.71,82.8,82.61,82.75,22469.0,73.6606,73.7408,73.5715,73.6962,22469.0
2021-10-25 11:30:00,82.71,82.87,82.71,82.82,25624.0,73.6606,73.8031,73.6606,73.7586,25624.0
2021-10-25 12:00:00,82.83,82.93,82.77,82.85,27811.0,73.7675,73.8565,73.714,73.7853,27811.0
2021-10-25 12:30:00,82.85,82.97,82.77,82.78,22606.0,73.7853,73.8922,73.714,73.7229,22606.0
2021-10-25 13:00:00,82.78,82.99,82.78,82.96,23942.0,73.7229,73.91,73.7229,73.8832,23942.0
2021-10-25 13:30:00,82.97,83.15,82.89,83.15,58265.0,73.8922,74.0525,73.8209,74.0525,58265.0
2021-10-25 14:00:00,83.14,83.31,83.05,83.29,40866.0,74.0436,74.195,73.9634,74.1771,40866.0
2021-10-25 14:30:00,83.29,83.76,83.28,83.7,220297.0,74.1771,74.5957,74.1682,74.5423,220297.0
2021-10-25 15:00:00,83.69,83.69,83.44,83.46,84341.0,74.5334,74.5334,74.3107,74.3285,84341.0
2021-10-25 15:30:00,83.46,83.62,83.17,83.33,310089.0,74.3285,74.471,74.0703,74.2128,310089.0
2021-10-26 09:30:00,83.2,83.27,82.25,82.96,83375.0,74.097,74.1593,73.2509,73.8832,83375.0
2021-10-26 10:00:00,82.93,83.08,82.71,82.96,52837.0,73.8565,73.9901,73.6606,73.8832,52837.0
2021-10-26 10:30:00,82.95,83.18,82.88,83.11,37512.0,73.8743,74.0792,73.812,74.0168,37512.0
2021-10-26 11:00:00,83.1,83.17,82.99,83.14,34505.0,74.0079,74.0703,73.91,74.0436,34505.0
2021-10-26 11:30:00,83.15,83.32,82.83,82.9,56293.0,74.0525,74.2039,73.7675,73.8298,56293.0
2021-10-26 12:00:00,82.93,82.95,82.61,82.7,30991.0,73.8565,73.8743,73.5715,73.6517,30991.0
2021-10-26 12:30:00,82.7,82.89,82.62,82.75,63382.0,73.6517,73.8209,73.5804,73.6962,63382.0
2021-10-26 13:00:00,82.73,82.79,82.65,82.69,25852.0,73.6784,73.7318,73.6072,73.6428,25852.0
2021-10-26 13:30:00,82.68,82.69,82.56,82.59,58911.0,73.6339,73.6428,73.527,73.5537,58911.0
2021-10-26 14:00:00,82.62,82.69,82.52,82.59,40982.0,73.5804,73.6428,73.4914,73.5537,40982.0
2021-10-26 14:30:00,82.61,82.63,82.54,82.6,25359.0,73.5715,73.5894,73.5092,73.5626,25359.0
2021-10-26 15:00:00,82.61,82.75,82.53,82.7,44630.0,73.5715,73.6962,73.5003,73.6517,44630.0
2021-10-26 15:30:00,82.7,82.71,82.45,82.5,173418.0,73.6517,73.6606,73.429,73.4736,173418.0
2021-10-27 09:30:00,82.56,82.56,81.71,81.76,65734.0,73.527,73.527,72.77,72.8145,65734.0
2021-10-27 10:00:00,81.83,81.89,81.52,81.61,67678.0,72.8769,72.9303,72.6008,72.681,67678.0
2021-10-27 10:30:00,81.6,81.75,81.33,81.41,38701.0,72.672,72.8056,72.4316,72.5028,38701.0
2021-10-27 11:00:00,81.4,81.48,81.31,81.33,33184.0,72.4939,72.5652,72.4138,72.4316,33184.0
2021-10-27 11:30:00,81.31,81.31,80.91,80.96,63948.0,72.4138,72.4138,72.0575,72.1021,63948.0
2021-10-27 12:00:00,80.96,80.97,80.76,80.83,39165.0,72.1021,72.111,71.9239,71.9863,39165.0
2021-10-27 12:30:00,80.85,80.86,80.18,80.2,64942.0,72.0041,72.013,71.4074,71.4252,64942.0
2021-10-27 13:00:00,80.21,80.48,80.1,80.47,101864.0,71.4341,71.6746,71.3362,71.6657,101864.0
2021-10-27 13:30:00,80.47,80.78,80.46,80.75,28006.0,71.6657,71.9418,71.6568,71.915,28006.0
2021-10-27 14:00:00,80.76,81.03,80.64,81.01,35723.0,71.9239,72.1644,71.8171,72.1466,35723.0
2021-10-27 14:30:00,81.01,81.08,80.88,81.03,42500.0,72.1466,72.2089,72.0308,72.1644,42500.0
2021-10-27 15:00:00,81.0,81.11,80.84,80.91,58917.0,72.1377,72.2357,71.9952,72.0575,58917.0
2021-10-27 15:30:00,80.91,80.93,80.54,80.63,224576.0,72.0575,72.0753,71.728,71.8082,224576.0
2021-10-28 09:30:00,80.69,80.94,80.32,80.54,87512.0,71.8616,72.0843,71.5321,71.728,87512.0
2021-10-28 10:00:00,80.56,80.76,80.03,80.28,86678.0,71.7458,71.9239,71.2738,71.4965,86678.0
2021-10-28 10:30:00,80.3,80.32,80.06,80.14,48472.0,71.5143,71.5321,71.3005,71.3718,48472.0
2021-10-28 11:00:00,80.16,80.18,79.6,79.62,70145.0,71.3896,71.4074,70.8909,70.9087,70145.0
2021-10-28 11:30:00,79.62,80.0,79.56,80.0,79466.0,70.9087,71.2471,70.8552,71.2471,79466.0
2021-10-28 12:00:00,80.01,80.32,79.96,80.25,85673.0,71.256,71.5321,71.2115,71.4697,85673.0
2021-10-28 12:30:00,80.27,80.58,80.27,80.55,32453.0,71.4876,71.7636,71.4876,71.7369,32453.0
2021-10-28 13:00:00,80.59,80.73,80.55,80.71,29713.0,71.7725,71.8972,71.7369,71.8794,29713.0
2021-10-28 13:30:00,80.73,80.85,80.68,80.74,28159.0,71.8972,72.0041,71.8527,71.9061,28159.0
2021-10-28 14:00:00,80.75,80.9,80.75,80.81,28193.0,71.915,72.0486,71.915,71.9685,28193.0
2021-10-28 14:30:00,80.79,80.95,80.78,80.89,45260.0,71.9507,72.0932,71.9418,72.0397,45260.0
2021-10-28 15:00:00,80.92,80.98,80.79,80.79,87141.0,72.0664,72.1199,71.9507,71.9507,87141.0
2021-10-28 15:30:00,80.79,81.05,80.63,81.0,159782.0,71.9507,72.1822,71.8082,72.1377,159782.0
2021-10-29 09:30:00,81.07,81.79,80.99,81.52,74863.0,72.2,72.8413,72.1288,72.6008,74863.0
2021-10-29 10:00:00,81.5,81.51,81.12,81.29,22250.0,72.583,72.5919,72.2446,72.396,22250.0
2021-10-29 10:30:00,81.25,81.45,81.15,81.32,30803.0,72.3603,72.5385,72.2713,72.4227,30803.0
2021-10-29 11:00:00,81.34,81.57,81.26,81.41,63602.0,72.4405,72.6453,72.3692,72.5028,63602.0
2021-10-29 11:30:00,81.4,81.41,81.02,81.03,20129.0,72.4939,72.5028,72.1555,72.1644,20129.0
2021-10-29 12:00:00,81.01,81.25,80.98,81.05,59472.0,72.1466,72.3603,72.1199,72.1822,59472.0
2021-10-29 12:30:00,81.05,81.06,80.97,81.01,12659.0,72.1822,72.1911,72.111,72.1466,12659.0
2021-10-29 13:00:00,81.0,81.03,80.81,80.84,25765.0,72.1377,72.1644,71.9685,71.9952,25765.0
2021-10-29 13:30:00,80.84,80.93,80.81,80.93,27411.0,71.9952,72.0753,71.9685,72.0753,27411.0
2021-10-29 14:00:00,80.91,80.92,80.43,80.43,26902.0,72.0575,72.0664,71.6301,71.6301,26902.0
2021-10-29 14:30:00,80.43,80.58,80.34,80.48,41506.0,71.6301,71.7636,71.5499,71.6746,41506.0
2021-10-29 15:00:00,80.47,80.47,80.07,80.14,80677.0,71.6657,71.6657,71.3094,71.3718,80677.0
2021-10-29 15:30:00,80.14,80.27,79.94,79.96,266576.0,71.3718,71.4876,71.1937,71.2115,266576.0
2021-11-01 09:30:00,80.15,80.97,80.0,80.91,63113.0,71.3807,72.111,71.2471,72.0575,63113.0
2021-11-01 10:00:00,80.93,81.05,80.55,80.6,42955.0,72.0753,72.1822,71.7369,71.7815,42955.0
2021-11-01 10:30:00,80.63,80.82,80.56,80.65,24629.0,71.8082,71.9774,71.7458,71.826,24629.0
2021-11-01 11:00:00,80.64,80.88,80.64,80.8,32507.0,71.8171,72.0308,71.8171,71.9596,32507.0
2021-11-01 11:30:00,80.81,80.97,80.81,80.88,18472.0,71.9685,72.111,71.9685,72.0308,18472.0
2021-11-01 12:00:00,80.89,80.97,80.74,80.79,24132.0,72.0397,72.111,71.9061,71.9507,24132.0
2021-11-01 12:30:00,80.81,81.14,80.78,81.03,57726.0,71.9685,72.2624,71.9418,72.1644,57726.0
2021-11-01 13:00:00,81.04,81.21,80.96,81.16,29091.0,72.1733,72.3247,72.1021,72.2802,29091.0
2021-11-01 13:30:00,81.16,81.25,81.12,81.19,23160.0,72.2802,72.3603,72.2446,72.3069,23160.0
2021-11-01 14:00:00,81.19,81.19,80.8,80.81,30953.0,72.3069,72.3069,71.9596,71.9685,30953.0
2021-11-01 14:30:00,80.82,80.85,80.67,80.79,32437.0,71.9774,72.0041,71.8438,71.9507,32437.0
2021-11-01 15:00:00,80.78,80.97,80.73,80.96,47520.0,71.9418,72.111,71.8972,72.1021,47520.0
2021-11-01 15:30:00,80.92,80.96,80.74,80.81,119835.0,72.0664,72.1021,71.9061,71.9685,119835.0
2021-11-02 09:30:00,80.85,81.0,80.55,80.86,67615.0,72.0041,72.1377,71.7369,72.013,67615.0
2021-11-02 10:00:00,80.86,81.23,80.79,80.98,37892.0,72.013,72.3425,71.9507,72.1199,37892.0
2021-11-02 10:30:00,80.99,81.11,80.8,81.05,100099.0,72.1288,72.2357,71.9596,72.1822,100099.0
2021-11-02 11:00:00,81.05,81.17,80.93,81.12,44921.0,72.1822,72.2891,72.0753,72.2446,44921.0
2021-11-02 11:30:00,81.11,81.34,81.11,81.34,35573.0,72.2357,72.4405,72.2357,72.4405,35573.0
2021-11-02 12:00:00,81.32,81.4,81.13,81.13,30987.0,72.4227,72.4939,72.2535,72.2535,30987.0
2021-11-02 12:30:00,81.13,81.31,81.08,81.31,26877.0,72.2535,72.4138,72.2089,72.4138,26877.0
2021-11-02 13:00:00,81.31,81.4,81.2,81.2,31314.0,72.4138,72.4939,72.3158,72.3158,31314.0
2021-11-02 13:30:00,81.19,81.29,81.09,81.28,47744.0,72.3069,72.396,72.2178,72.3871,47744.0
2021-11-02 14:00:00,81.33,81.57,81.31,81.55,36740.0,72.4316,72.6453,72.4138,72.6275,36740.0
2021-11-02 14:30:00,81.55,81.74,81.55,81.69,49761.0,72.6275,72.7967,72.6275,72.7522,49761.0
2021-11-02 15:00:00,81.7,81.73,81.52,81.62,46386.0,72.7611,72.7878,72.6008,72.6899,46386.0
2021-11-02 15:30:00,81.61,81.64,81.46,81.53,153822.0,72.681,72.7077,72.5474,72.6097,153822.0
2021-11-03 09:30:00,81.54,82.15,81.45,81.78,56901.0,72.6186,73.1619,72.5385,72.8324,56901.0
2021-11-03 10:00:00,81.78,82.32,81.78,82.17,27225.0,72.8324,73.3133,72.8324,73.1797,27225.0
2021-11-03 10:30:00,82.18,82.31,81.84,82.0,38251.0,73.1886,73.3044,72.8858,73.0283,38251.0
2021-11-03 11:00:00,82.0,82.1,81.87,81.93,52334.0,73.0283,73.1173,72.9125,72.9659,52334.0
2021-11-03 11:30:00,81.94,82.0,81.75,81.88,16399.0,72.9748,73.0283,72.8056,72.9214,16399.0
2021-11-03 12:00:00,81.95,81.99,81.68,81.73,33357.0,72.9838,73.0194,72.7433,72.7878,33357.0
2021-11-03 12:30:00,81.71,81.81,81.53,81.54,78993.0,72.77,72.8591,72.6097,72.6186,78993.0
2021-11-03 13:00:00,81.56,81.61,81.32,81.47,46624.0,72.6364,72.681,72.4227,72.5563,46624.0
2021-11-03 13:30:00,81.45,81.47,81.19,81.3,33811.0,72.5385,72.5563,72.3069,72.4049,33811.0
2021-11-03 14:00:00,81.35,81.68,81.31,81.54,43159.0,72.4494,72.7433,72.4138,72.6186,43159.0
2021-11-03 14:30:00,81.54,81.78,81.52,81.66,65722.0,72.6186,72.8324,72.6008,72.7255,65722.0
2021-11-03 15:00:00,81.67,81.76,81.55,81.59,41465.0,72.7344,72.8145,72.6275,72.6631,41465.0
2021-11-03 15:30:00,81.61,81.86,81.55,81.72,116906.0,72.681,72.9036,72.6275,72.7789,116906.0
2021-11-04 09:30:00,81.74,82.18,81.5,81.84,60491.0,72.7967,73.1886,72.583,72.8858,60491.0
2021-11-04 10:00:00,81.9,82.06,81.63,81.72,40343.0,72.9392,73.0817,72.6988,72.7789,40343.0
2021-11-04 10:30:00,81.75,81.88,81.45,81.48,25891.0,72.8056,72.9214,72.5385,72.5652,25891.0
2021-11-04 11:00:00,81.49,81.53,81.02,81.13,20738.0,72.5741,72.6097,72.1555,72.2535,20738.0
2021-11-04 11:30:00,81.14,81.2,80.91,81.08,22014.0,72.2624,72.3158,72.0575,72.2089,22014.0
2021-11-04 12:00:00,81.09,81.22,81.07,81.18,16526.0,72.2178,72.3336,72.2,72.298,16526.0
2021-11-04 12:30:00,81.17,81.21,81.06,81.15,21435.0,72.2891,72.3247,72.1911,72.2713,21435.0
2021-11-04 13:00:00,81.14,81.17,81.03,81.05,21066.0,72.2624,72.2891,72.1644,72.1822,21066.0
2021-11-04 13:30:00,81.02,81.02,80.8,80.87,39091.0,72.1555,72.1555,71.9596,72.0219,39091.0
2021-11-04 14:00:00,80.83,80.83,80.6,80.66,35832.0,71.9863,71.9863,71.7815,71.8349,35832.0
2021-11-04 14:30:00,80.67,80.85,80.65,80.76,47466.0,71.8438,72.0041,71.826,71.9239,47466.0
2021-11-04 15:00:00,80.81,80.93,80.74,80.87,23527.0,71.9685,72.0753,71.9061,72.0219,23527.0
2021-11-04 15:30:00,80.88,81.07,80.77,81.07,103904.0,72.0308,72.2,71.9329,72.2,103904.0
2021-11-05 09:30:00,81.47,81.76,81.18,81.59,60532.0,72.5563,72.8145,72.298,72.6631,60532.0
2021-11-05 10:00:00,81.55,81.68,81.13,81.2,34647.0,72.6275,72.7433,72.2535,72.3158,34647.0
2021-11-05 10:30:00,81.25,81.62,81.25,81.49,26042.0,72.3603,72.6899,72.3603,72.5741,26042.0
2021-11-05 11:00:00,81.47,81.48,81.12,81.3,45435.0,72.5563,72.5652,72.2446,72.4049,45435.0
2021-11-05 11:30:00,81.29,81.32,81.0,81.08,28920.0,72.396,72.4227,72.1377,72.2089,28920.0
2021-11-05 12:00:00,81.07,81.1,80.99,81.06,21361.0,72.2,72.2267,72.1288,72.1911,21361.0
2021-11-05 12:30:00,81.08,81.42,81.04,81.42,56713.0,72.2089,72.5117,72.1733,72.5117,56713.0
2021-11-05 13:00:00,81.44,81.59,81.39,81.5,21599.0,72.5296,72.6631,72.485,72.583,21599.0
2021-11-05 13:30:00,81.51,81.6,81.4,81.55,24723.0,72.5919,72.672,72.4939,72.6275,24723.0
2021-11-05 14:00:00,81.54,81.84,81.53,81.84,28327.0,72.6186,72.8858,72.6097,72.8858,28327.0
2021-11-05 14:30:00,81.81,81.86,81.66,81.72,30033.0,72.8591,72.9036,72.7255,72.7789,30033.0
2021-11-05 15:00:00,81.7,81.78,81.66,81.73,41202.0,72.7611,72.8324,72.7255,72.7878,41202.0
2021-11-05 15:30:00,81.75,81.75,81.47,81.55,244918.0,72.8056,72.8056,72.5563,72.6275,244918.0
2021-11-08 09:30:00,81.9,81.95,81.4,81.65,70437.0,72.9392,72.9838,72.4939,72.7166,70437.0
2021-11-08 10:00:00,81.69,81.69,81.29,81.39,36770.0,72.7522,72.7522,72.396,72.485,36770.0
2021-11-08 10:30:00,81.42,81.5,81.25,81.27,31311.0,72.5117,72.583,72.3603,72.3782,31311.0
2021-11-08 11:00:00,81.27,81.39,81.22,81.34,27567.0,72.3782,72.485,72.3336,72.4405,27567.0
2021-11-08 11:30:00,81.34,81.52,81.29,81.44,28417.0,72.4405,72.6008,72.396,72.5296,28417.0
2021-11-08 12:00:00,81.46,81.64,81.38,81.63,17846.0,72.5474,72.7077,72.4761,72.6988,17846.0
2021-11-08 12:30:00,81.63,81.66,81.35,81.4,23748.0,72.6988,72.7255,72.4494,72.4939,23748.0
2021-11-08 13:00:00,81.43,81.56,81.22,81.42,29051.0,72.5206,72.6364,72.3336,72.5117,29051.0
2021-11-08 13:30:00,81.42,81.7,81.42,81.67,21567.0,72.5117,72.7611,72.5117,72.7344,21567.0
2021-11-08 14:00:00,81.68,81.68,81.3,81.33,23439.0,72.7433,72.7433,72.4049,72.4316,23439.0
2021-11-08 14:30:00,81.34,81.46,81.31,81.39,24983.0,72.4405,72.5474,72.4138,72.485,24983.0
2021-11-08 15:00:00,81.41,81.42,81.23,81.33,32562.0,72.5028,72.5117,72.3425,72.4316,32562.0
2021-11-08 15:30:00,81.32,81.61,81.32,81.36,158683.0,72.4227,72.681,72.4227,72.4583,158683.0
2021-11-09 09:30:00,81.21,81.67,81.1,81.22,76258.0,72.3247,72.7344,72.2267,72.3336,76258.0
2021-11-09 10:00:00,81.17,81.2,80.67,80.96,65686.0,72.2891,72.3158,71.8438,72.1021,65686.0
2021-11-09 10:30:00,80.97,81.05,80.85,80.96,51168.0,72.111,72.1822,72.0041,72.1021,51168.0
2021-11-09 11:00:00,80.96,81.04,80.76,80.79,50797.0,72.1021,72.1733,71.9239,71.9507,50797.0
2021-11-09 11:30:00,80.79,81.14,80.78,80.94,42795.0,71.9507,72.2624,71.9418,72.0843,42795.0
2021-11-09 12:00:00,80.95,81.11,80.94,81.08,25577.0,72.0932,72.2357,72.0843,72.2089,25577.0
2021-11-09 12:30:00,81.06,81.29,81.06,81.2,34770.0,72.1911,72.396,72.1911,72.3158,34770.0
2021-11-09 13:00:00,81.22,81.31,81.18,81.25,25630.0,72.3336,72.4138,72.298,72.3603,25630.0
2021-11-09 13:30:00,81.26,81.29,81.17,81.28,49655.0,72.3692,72.396,72.2891,72.3871,49655.0
2021-11-09 14:00:00,81.27,81.39,81.22,81.27,54176.0,72.3782,72.485,72.3336,72.3782,54176.0
2021-11-09 14:30:00,81.28,81.5,81.21,81.34,37100.0,72.3871,72.583,72.3247,72.4405,37100.0
2021-11-09 15:00:00,81.37,81.42,81.18,81.18,52767.0,72.4672,72.5117,72.298,72.298,52767.0
2021-11-09 15:30:00,81.18,81.53,81.1,81.52,185082.0,72.298,72.6097,72.2267,72.6008,185082.0
2021-11-10 09:30:00,81.96,82.5,81.58,81.76,94219.0,72.9927,73.4736,72.6542,72.8145,94219.0
2021-11-10 10:00:00,81.86,81.91,81.26,81.59,68145.0,72.9036,72.9481,72.3692,72.6631,68145.0
2021-11-10 10:30:00,81.58,82.44,81.5,82.36,254706.0,72.6542,73.4201,72.583,73.3489,254706.0
2021-11-10 11:00:00,82.35,82.82,82.35,82.6,68519.0,73.34,73.7586,73.34,73.5626,68519.0
2021-11-10 11:30:00,82.58,82.83,82.58,82.66,35175.0,73.5448,73.7675,73.5448,73.6161,35175.0
2021-11-10 12:00:00,82.65,82.65,82.51,82.58,33552.0,73.6072,73.6072,73.4825,73.5448,33552.0
2021-11-10 12:30:00,82.59,82.59,82.09,82.36,55829.0,73.5537,73.5537,73.1084,73.3489,55829.0
2021-11-10 13:00:00,82.35,82.57,82.28,82.56,28707.0,73.34,73.5359,73.2776,73.527,28707.0
2021-11-10 13:30:00,82.58,82.62,82.41,82.55,47201.0,73.5448,73.5804,73.3934,73.5181,47201.0
2021-11-10 14:00:00,82.54,82.61,82.42,82.56,35762.0,73.5092,73.5715,73.4023,73.527,35762.0
2021-11-10 14:30:00,82.58,82.66,82.39,82.42,60276.0,73.5448,73.6161,73.3756,73.4023,60276.0
2021-11-10 15:00:00,82.44,82.53,82.31,82.52,44433.0,73.4201,73.5003,73.3044,73.4914,44433.0
2021-11-10 15:30:00,82.52,82.64,82.35,82.53,182878.0,73.4914,73.5983,73.34,73.5003,182878.0
2021-11-11 09:30:00,82.17,82.65,82.02,82.51,65739.0,73.1797,73.6072,73.0461,73.4825,65739.0
2021-11-11 10:00:00,82.46,82.92,82.44,82.76,66699.0,73.438,73.8476,73.4201,73.7051,66699.0
2021-11-11 10:30:00,82.77,83.06,82.75,82.94,38276.0,73.714,73.9723,73.6962,73.8654,38276.0
2021-11-11 11:00:00,82.95,82.96,82.59,82.7,65894.0,73.8743,73.8832,73.5537,73.6517,65894.0
2021-11-11 11:30:00,82.7,82.82,82.57,82.75,71699.0,73.6517,73.7586,73.5359,73.6962,71699.0
2021-11-11 12:00:00,82.78,82.9,82.4,82.5,113065.0,73.7229,73.8298,73.3845,73.4736,113065.0
2021-11-11 12:30:00,82.48,82.65,82.44,82.47,39088.0,73.4558,73.6072,73.4201,73.4469,39088.0
2021-11-11 13:00:00,82.47,82.48,82.31,82.36,35709.0,73.4469,73.4558,73.3044,73.3489,35709.0
2021-11-11 13:30:00,82.38,82.51,82.26,82.48,50550.0,73.3667,73.4825,73.2598,73.4558,50550.0
2021-11-11 14:00:00,82.49,82.97,82.49,82.89,118984.0,73.4647,73.8922,73.4647,73.8209,118984.0
2021-11-11 14:30:00,82.9,83.07,82.84,82.97,97807.0,73.8298,73.9812,73.7764,73.8922,97807.0
2021-11-11 15:00:00,82.95,83.25,82.82,83.14,91367.0,73.8743,74.1415,73.7586,74.0436,91367.0
2021-11-11 15:30:00,83.14,83.19,82.99,83.14,234641.0,74.0436,74.0881,73.91,74.0436,234641.0
2021-11-12 09:30:00,83.13,83.15,81.51,81.64,151111.0,74.0346,74.0525,72.5919,72.7077,151111.0
2021-11-12 10:00:00,81.68,81.7,80.43,80.56,157599.0,72.7433,72.7611,71.6301,71.7458,157599.0
2021-11-12 10:30:00,80.56,81.05,80.43,80.84,162625.0,71.7458,72.1822,71.6301,71.9952,162625.0
2021-11-12 11:00:00,80.86,81.8,80.81,81.71,86819.0,72.013,72.8502,71.9685,72.77,86819.0
2021-11-12 11:30:00,81.7,82.34,81.7,82.33,67746.0,72.7611,73.3311,72.7611,73.3222,67746.0
2021-11-12 12:00:00,82.31,82.4,82.04,82.14,39970.0,73.3044,73.3845,73.0639,73.153,39970.0
2021-11-12 12:30:00,82.15,82.17,81.76,81.76,32689.0,73.1619,73.1797,72.8145,72.8145,32689.0
2021-11-12 13:00:00,81.78,81.81,80.9,80.98,150510.0,72.8324,72.8591,72.0486,72.1199,150510.0
2021-11-12 13:30:00,80.98,81.11,80.67,80.95,146083.0,72.1199,72.2357,71.8438,72.0932,146083.0
2021-11-12 14:00:00,80.93,80.95,80.65,80.7,56479.0,72.0753,72.0932,71.826,71.8705,56479.0
2021-11-12 14:30:00,80.69,81.01,80.57,80.96,89083.0,71.8616,72.1466,71.7547,72.1021,89083.0
2021-11-12 15:00:00,80.96,80.98,80.81,80.83,68636.0,72.1021,72.1199,71.9685,71.9863,68636.0
2021-11-12 15:30:00,80.83,81.55,80.82,81.18,615196.0,71.9863,72.6275,71.9774,72.298,615196.0
2021-11-15 09:30:00,81.0,82.59,80.53,81.91,522518.0,72.1377,73.5537,71.7191,72.9481,522518.0
2021-11-15 10:00:00,81.94,83.0,81.86,82.87,468555.0,72.9748,73.9189,72.9036,73.8031,468555.0
2021-11-15 10:30:00,82.91,84.6,82.87,84.11,377758.0,73.8387,75.3438,73.8031,74.9074,377758.0
2021-11-15 11:00:00,84.18,84.79,83.18,83.23,268455.0,74.9698,75.513,74.0792,74.1237,268455.0
2021-11-15 11:30:00,83.25,83.85,83.04,83.41,130744.0,74.1415,74.6759,73.9545,74.284,130744.0
2021-11-15 12:00:00,83.36,83.96,83.22,83.77,84729.0,74.2395,74.7738,74.1148,74.6046,84729.0
2021-11-15 12:30:00,83.77,83.97,83.35,83.45,84757.0,74.6046,74.7827,74.2306,74.3196,84757.0
2021-11-15 13:00:00,83.49,84.33,83.36,84.03,87324.0,74.3553,75.1034,74.2395,74.8362,87324.0
2021-11-15 13:30:00,84.03,84.74,83.96,84.72,86361.0,74.8362,75.4685,74.7738,75.4507,86361.0
2021-11-15 14:00:00,84.72,84.82,84.35,84.35,129437.0,75.4507,75.5397,75.1212,75.1212,129437.0
2021-11-15 14:30:00,84.33,84.39,84.04,84.06,80224.0,75.1034,75.1568,74.8451,74.8629,80224.0
2021-11-15 15:00:00,84.07,84.09,83.73,84.0,116622.0,74.8718,74.8896,74.569,74.8095,116622.0
2021-11-15 15:30:00,84.0,84.13,83.76,84.11,422531.0,74.8095,74.9252,74.5957,74.9074,422531.0
2021-11-16 09:30:00,84.55,85.34,84.29,84.94,248749.0,75.2993,76.0028,75.0677,75.6466,248749.0
2021-11-16 10:00:00,84.92,85.55,84.54,85.52,120526.0,75.6288,76.1899,75.2904,76.1632,120526.0
2021-11-16 10:30:00,85.53,85.62,84.11,84.21,174193.0,76.1721,76.2522,74.9074,74.9965,174193.0
2021-11-16 11:00:00,84.21,84.28,83.61,83.83,101950.0,74.9965,75.0588,74.4621,74.6581,101950.0
2021-11-16 11:30:00,83.86,84.24,83.85,84.07,67377.0,74.6848,75.0232,74.6759,74.8718,67377.0
2021-11-16 12:00:00,84.05,84.28,84.02,84.14,56547.0,74.854,75.0588,74.8273,74.9341,56547.0
2021-11-16 12:30:00,84.13,84.2,83.68,83.78,44303.0,74.9252,74.9876,74.5245,74.6135,44303.0
2021-11-16 13:00:00,83.77,84.02,83.67,83.96,57874.0,74.6046,74.8273,74.5156,74.7738,57874.0
2021-11-16 13:30:00,83.95,83.97,83.75,83.75,54726.0,74.7649,74.7827,74.5868,74.5868,54726.0
2021-11-16 14:00:00,83.72,83.99,83.59,83.96,73828.0,74.5601,74.8006,74.4443,74.7738,73828.0
2021-11-16 14:30:00,83.96,84.03,83.76,83.8,59948.0,74.7738,74.8362,74.5957,74.6313,59948.0
2021-11-16 15:00:00,83.83,84.09,83.73,84.08,97263.0,74.6581,74.8896,74.569,74.8807,97263.0
2021-11-16 15:30:00,84.08,84.11,83.54,83.62,307421.0,74.8807,74.9074,74.3998,74.471,307421.0
2021-11-17 09:30:00,83.57,84.38,83.38,83.87,121532.0,74.4265,75.1479,74.2573,74.6937,121532.0
2021-11-17 10:00:00,83.91,83.91,83.48,83.6,50254.0,74.7293,74.7293,74.3464,74.4532,50254.0
2021-11-17 10:30:00,83.61,83.76,83.27,83.42,48555.0,74.4621,74.5957,74.1593,74.2929,48555.0
2021-11-17 11:00:00,83.41,83.43,83.11,83.28,53950.0,74.284,74.3018,74.0168,74.1682,53950.0
2021-11-17 11:30:00,83.26,83.46,83.18,83.18,26207.0,74.1504,74.3285,74.0792,74.0792,26207.0
2021-11-17 12:00:00,83.17,83.24,83.01,83.05,31280.0,74.0703,74.1326,73.9278,73.9634,31280.0
2021-11-17 12:30:00,83.07,83.31,83.04,83.27,36294.0,73.9812,74.195,73.9545,74.1593,36294.0
2021-11-17 13:00:00,83.25,83.38,82.79,82.81,56867.0,74.1415,74.2573,73.7318,73.7497,56867.0
2021-11-17 13:30:00,82.82,82.82,82.37,82.5,70918.0,73.7586,73.7586,73.3578,73.4736,70918.0
2021-11-17 14:00:00,82.5,82.54,82.25,82.25,56365.0,73.4736,73.5092,73.2509,73.2509,56365.0
2021-11-17 14:30:00,82.26,82.58,82.21,82.45,71549.0,73.2598,73.5448,73.2153,73.429,71549.0
2021-11-17 15:00:00,82.48,82.6,82.39,82.51,66091.0,73.4558,73.5626,73.3756,73.4825,66091.0
2021-11-17 15:30:00,82.49,82.77,82.41,82.62,244449.0,73.4647,73.714,73.3934,73.5804,244449.0
2021-11-18 09:30:00,82.6,83.3,82.26,83.11,143119.0,73.5626,74.186,73.2598,74.0168,143119.0
2021-11-18 10:00:00,83.08,83.27,82.33,82.33,91392.0,73.9901,74.1593,73.3222,73.3222,91392.0
2021-11-18 10:30:00,82.34,82.83,82.27,82.83,51037.0,73.3311,73.7675,73.2687,73.7675,51037.0
2021-11-18 11:00:00,82.84,82.86,82.55,82.59,43774.0,73.7764,73.7942,73.5181,73.5537,43774.0
2021-11-18 11:30:00,82.59,82.66,82.33,82.42,41712.0,73.5537,73.6161,73.3222,73.4023,41712.0
2021-11-18 12:00:00,82.4,82.63,82.4,82.61,39463.0,73.3845,73.5894,73.3845,73.5715,39463.0
2021-11-18 12:30:00,82.63,82.76,82.46,82.57,35154.0,73.5894,73.7051,73.438,73.5359,35154.0
2021-11-18 13:00:00,82.58,82.62,82.33,82.34,199199.0,73.5448,73.5804,73.3222,73.3311,199199.0
2021-11-18 13:30:00,82.34,82.45,82.31,82.45,48463.0,73.3311,73.429,73.3044,73.429,48463.0
2021-11-18 14:00:00,82.45,82.53,82.26,82.46,82870.0,73.429,73.5003,73.2598,73.438,82870.0
2021-11-18 14:30:00,82.45,82.55,82.44,82.55,173227.0,73.429,73.5181,73.4201,73.5181,173227.0
2021-11-18 15:00:00,82.54,82.57,82.41,82.53,75449.0,73.5092,73.5359,73.3934,73.5003,75449.0
2021-11-18 15:30:00,82.51,82.71,82.47,82.56,188894.0,73.4825,73.6606,73.4469,73.527,188894.0
2021-11-19 09:30:00,82.65,82.92,81.99,82.05,145882.0,73.6072,73.8476,73.0194,73.0728,145882.0
2021-11-19 10:00:00,82.0,82.16,81.78,81.86,104117.0,73.0283,73.1708,72.8324,72.9036,104117.0
2021-11-19 10:30:00,81.84,82.29,81.81,81.99,71105.0,72.8858,73.2866,72.8591,73.0194,71105.0
2021-11-19 11:00:00,81.97,82.13,81.78,81.8,52625.0,73.0016,73.1441,72.8324,72.8502,52625.0
2021-11-19 11:30:00,81.81,81.87,81.35,81.4,85635.0,72.8591,72.9125,72.4494,72.4939,85635.0
2021-11-19 12:00:00,81.42,81.47,81.25,81.25,48881.0,72.5117,72.5563,72.3603,72.3603,48881.0
2021-11-19 12:30:00,81.25,81.3,81.02,81.09,51147.0,72.3603,72.4049,72.1555,72.2178,51147.0
2021-11-19 13:00:00,81.1,81.4,81.09,81.24,52541.0,72.2267,72.4939,72.2178,72.3514,52541.0
2021-11-19 13:30:00,81.24,81.32,81.18,81.25,58509.0,72.3514,72.4227,72.298,72.3603,58509.0
2021-11-19 14:00:00,81.26,81.65,81.25,81.53,39086.0,72.3692,72.7166,72.3603,72.6097,39086.0
2021-11-19 14:30:00,81.53,81.64,81.43,81.51,49282.0,72.6097,72.7077,72.5206,72.5919,49282.0
2021-11-19 15:00:00,81.51,81.65,81.41,81.54,82877.0,72.5919,72.7166,72.5028,72.6186,82877.0
2021-11-19 15:30:00,81.54,81.78,81.36,81.5,276326.0,72.6186,72.8324,72.4583,72.583,276326.0
2021-11-22 09:30:00,81.69,82.93,81.69,82.93,141166.0,72.7522,73.8565,72.7522,73.8565,141166.0
2021-11-22 10:00:00,82.9,83.11,82.7,82.85,91139.0,73.8298,74.0168,73.6517,73.7853,91139.0
2021-11-22 10:30:00,82.82,83.1,82.76,83.02,46503.0,73.7586,74.0079,73.7051,73.9367,46503.0
2021-11-22 11:00:00,83.07,83.22,82.9,83.16,83381.0,73.9812,74.1148,73.8298,74.0614,83381.0
2021-11-22 11:30:00,83.13,83.13,82.85,82.91,89284.0,74.0346,74.0346,73.7853,73.8387,89284.0
2021-11-22 12:00:00,82.92,83.21,82.85,82.89,58748.0,73.8476,74.1059,73.7853,73.8209,58748.0
2021-11-22 12:30:00,82.87,83.08,82.83,83.03,32857.0,73.8031,73.9901,73.7675,73.9456,32857.0
2021-11-22 13:00:00,83.04,83.26,83.01,83.15,42178.0,73.9545,74.1504,73.9278,74.0525,42178.0
2021-11-22 13:30:00,83.16,83.23,83.02,83.07,40911.0,74.0614,74.1237,73.9367,73.9812,40911.0
2021-11-22 14:00:00,83.08,83.11,82.83,82.91,52468.0,73.9901,74.0168,73.7675,73.8387,52468.0
2021-11-22 14:30:00,82.91,83.13,82.82,83.06,79784.0,73.8387,74.0346,73.7586,73.9723,79784.0
2021-11-22 15:00:00,83.06,83.19,83.0,83.16,70015.0,73.9723,74.0881,73.9189,74.0614,70015.0
2021-11-22 15:30:00,83.14,83.34,83.06,83.12,188021.0,74.0436,74.2217,73.9723,74.0257,188021.0
2021-11-23 09:30:00,83.0,83.4,82.65,82.83,151226.0,73.9189,74.2751,73.6072,73.7675,151226.0
2021-11-23 10:00:00,82.84,83.28,82.83,82.9,69231.0,73.7764,74.1682,73.7675,73.8298,69231.0
2021-11-23 10:30:00,82.9,83.61,82.78,83.58,83418.0,73.8298,74.4621,73.7229,74.4354,83418.0
2021-11-23 11:00:00,83.6,83.61,83.03,83.25,70699.0,74.4532,74.4621,73.9456,74.1415,70699.0
2021-11-23 11:30:00,83.27,83.3,83.0,83.13,81934.0,74.1593,74.186,73.9189,74.0346,81934.0
2021-11-23 12:00:00,83.15,83.28,83.1,83.24,48729.0,74.0525,74.1682,74.0079,74.1326,48729.0
2021-11-23 12:30:00,83.24,83.3,83.04,83.3,57916.0,74.1326,74.186,73.9545,74.186,57916.0
2021-11-23 13:00:00,83.29,83.57,83.28,83.43,51147.0,74.1771,74.4265,74.1682,74.3018,51147.0
2021-11-23 13:30:00,83.43,83.5,83.28,83.3,60864.0,74.3018,74.3642,74.1682,74.186,60864.0
2021-11-23 14:00:00,83.31,83.69,83.18,83.64,89992.0,74.195,74.5334,74.0792,74.4888,89992.0
2021-11-23 14:30:00,83.63,83.86,83.53,83.78,106443.0,74.4799,74.6848,74.3909,74.6135,106443.0
2021-11-23 15:00:00,83.78,83.8,83.28,83.41,246748.0,74.6135,74.6313,74.1682,74.284,246748.0
2021-11-23 15:30:00,83.38,83.5,83.16,83.24,221189.0,74.2573,74.3642,74.0614,74.1326,221189.0
2021-11-24 09:30:00,83.01,84.14,82.94,83.92,109963.0,73.9278,74.9341,73.8654,74.7382,109963.0
2021-11-24 10:00:00,83.9,84.37,83.61,83.7,131412.0,74.7204,75.139,74.4621,74.5423,131412.0
2021-11-24 10:30:00,83.74,83.74,83.27,83.36,46672.0,74.5779,74.5779,74.1593,74.2395,46672.0
2021-11-24 11:00:00,83.34,83.47,83.21,83.34,43327.0,74.2217,74.3374,74.1059,74.2217,43327.0
2021-11-24 11:30:00,83.33,83.36,83.15,83.3,55899.0,74.2128,74.2395,74.0525,74.186,55899.0
2021-11-24 12:00:00,83.3,83.53,83.26,83.51,35620.0,74.186,74.3909,74.1504,74.3731,35620.0
2021-11-24 12:30:00,83.53,83.53,83.33,83.47,38887.0,74.3909,74.3909,74.2128,74.3374,38887.0
2021-11-24 13:00:00,83.44,83.44,83.32,83.41,30531.0,74.3107,74.3107,74.2039,74.284,30531.0
2021-11-24 13:30:00,83.4,83.5,83.31,83.5,30552.0,74.2751,74.3642,74.195,74.3642,30552.0
2021-11-24 14:00:00,83.5,83.55,83.32,83.54,36191.0,74.3642,74.4087,74.2039,74.3998,36191.0
2021-11-24 14:30:00,83.54,83.68,83.5,83.52,44331.0,74.3998,74.5245,74.3642,74.382,44331.0
2021-11-24 15:00:00,83.53,83.58,83.39,83.51,64116.0,74.3909,74.4354,74.2662,74.3731,64116.0
2021-11-24 15:30:00,83.52,83.56,83.17,83.25,156289.0,74.382,74.4176,74.0703,74.1415,156289.0
2021-11-26 09:30:00,82.0,83.11,82.0,82.52,126987.0,73.0283,74.0168,73.0283,73.4914,126987.0
2021-11-26 10:00:00,82.46,82.66,82.06,82.31,79612.0,73.438,73.6161,73.0817,73.3044,79612.0
2021-11-26 10:30:00,82.31,82.54,82.04,82.06,63380.0,73.3044,73.5092,73.0639,73.0817,63380.0
2021-11-26 11:00:00,82.06,82.24,81.89,81.97,90962.0,73.0817,73.242,72.9303,73.0016,90962.0
2021-11-26 11:30:00,81.95,81.96,81.59,81.71,101514.0,72.9838,72.9927,72.6631,72.77,101514.0
2021-11-26 12:00:00,81.69,82.07,81.69,81.84,77719.0,72.7522,73.0906,72.7522,72.8858,77719.0
2021-11-26 12:30:00,81.84,81.91,81.33,81.34,185346.0,72.8858,72.9481,72.4316,72.4405,185346.0
2021-11-29 09:30:00,81.93,82.48,81.61,82.34,95952.0,72.9659,73.4558,72.681,73.3311,95952.0
2021-11-29 10:00:00,82.38,82.38,81.81,81.95,77185.0,73.3667,73.3667,72.8591,72.9838,77185.0
2021-11-29 10:30:00,81.95,82.04,81.55,81.69,96284.0,72.9838,73.0639,72.6275,72.7522,96284.0
2021-11-29 11:00:00,81.69,81.95,81.63,81.7,68409.0,72.7522,72.9838,72.6988,72.7611,68409.0
2021-11-29 11:30:00,81.72,81.82,81.59,81.8,56408.0,72.7789,72.868,72.6631,72.8502,56408.0
2021-11-29 12:00:00,81.78,81.96,81.7,81.89,51234.0,72.8324,72.9927,72.7611,72.9303,51234.0
2021-11-29 12:30:00,81.87,82.2,81.85,82.13,50590.0,72.9125,73.2064,72.8947,73.1441,50590.0
2021-11-29 13:00:00,82.16,82.29,82.11,82.12,50591.0,73.1708,73.2866,73.1262,73.1352,50591.0
2021-11-29 13:30:00,82.13,82.33,82.13,82.29,98892.0,73.1441,73.3222,73.1441,73.2866,98892.0
2021-11-29 14:00:00,82.3,82.31,82.22,82.28,78706.0,73.2955,73.3044,73.2242,73.2776,78706.0
2021-11-29 14:30:00,82.28,82.3,82.17,82.23,87774.0,73.2776,73.2955,73.1797,73.2331,87774.0
2021-11-29 15:00:00,82.25,82.31,82.08,82.12,85150.0,73.2509,73.3044,73.0995,73.1352,85150.0
2021-11-29 15:30:00,82.11,82.15,81.84,81.85,241434.0,73.1262,73.1619,72.8858,72.8947,241434.0
2021-11-30 09:30:00,80.7,81.85,80.54,81.2,176859.0,72.2892,73.3194,72.1459,72.7371,176859.0
2021-11-30 10:00:00,81.2,81.94,81.11,81.61,110093.0,72.7371,73.4,72.6565,73.1044,110093.0
2021-11-30 10:30:00,81.57,81.94,81.13,81.16,84217.0,73.0685,73.4,72.6744,72.7013,84217.0
2021-11-30 11:00:00,81.12,81.36,80.78,81.05,118579.0,72.6654,72.8804,72.3609,72.6027,118579.0
2021-11-30 11:30:00,81.02,81.18,80.66,80.85,94084.0,72.5759,72.7192,72.2534,72.4236,94084.0
2021-11-30 12:00:00,80.85,80.85,80.51,80.73,68572.0,72.4236,72.4236,72.119,72.3161,68572.0
2021-11-30 12:30:00,80.7,80.79,80.36,80.4,48913.0,72.2892,72.3698,71.9846,72.0205,48913.0
2021-11-30 13:00:00,80.43,80.45,80.17,80.44,61434.0,72.0474,72.0653,71.8145,72.0563,61434.0
2021-11-30 13:30:00,80.42,80.47,80.23,80.39,50894.0,72.0384,72.0832,71.8682,72.0115,50894.0
2021-11-30 14:00:00,80.37,80.39,80.05,80.05,73525.0,71.9936,72.0115,71.707,71.707,73525.0
2021-11-30 14:30:00,80.02,80.12,79.56,79.66,154843.0,71.6801,71.7697,71.268,71.3576,154843.0
2021-11-30 15:00:00,79.65,79.73,79.39,79.46,158400.0,71.3486,71.4203,71.1157,71.1784,158400.0
2021-11-30 15:30:00,79.49,79.6,78.75,78.96,469103.0,71.2053,71.3039,70.5424,70.7306,469103.0
2021-12-01 09:30:00,79.55,79.99,79.15,79.59,157126.0,71.2591,71.6532,70.9008,71.2949,157126.0
2021-12-01 10:00:00,79.64,80.25,79.63,80.02,138295.0,71.3397,71.8861,71.3307,71.6801,138295.0
2021-12-01 10:30:00,80.03,80.12,79.64,79.79,107923.0,71.689,71.7697,71.3397,71.4741,107923.0
2021-12-01 11:00:00,79.78,80.41,79.72,80.28,130362.0,71.4651,72.0294,71.4114,71.913,130362.0
2021-12-01 11:30:00,80.27,80.46,80.08,80.29,91197.0,71.904,72.0742,71.7338,71.9219,91197.0
2021-12-01 12:00:00,80.32,80.46,80.18,80.22,44339.0,71.9488,72.0742,71.8234,71.8592,44339.0
2021-12-01 12:30:00,80.19,80.35,80.02,80.19,94950.0,71.8324,71.9757,71.6801,71.8324,94950.0
2021-12-01 13:00:00,80.18,80.24,79.66,79.72,79773.0,71.8234,71.8772,71.3576,71.4114,79773.0
2021-12-01 13:30:00,79.75,79.79,79.18,79.29,63321.0,71.4382,71.4741,70.9276,71.0262,63321.0
2021-12-01 14:00:00,79.25,79.48,79.02,79.18,65454.0,70.9903,71.1964,70.7843,70.9276,65454.0
2021-12-01 14:30:00,79.18,79.36,79.02,79.22,52657.0,70.9276,71.0889,70.7843,70.9635,52657.0
2021-12-01 15:00:00,79.27,79.34,78.86,78.91,55701.0,71.0083,71.071,70.641,70.6858,55701.0
2021-12-01 15:30:00,78.89,78.92,78.22,78.26,221998.0,70.6679,70.6947,70.0677,70.1035,221998.0
2021-12-02 09:30:00,79.27,80.23,78.95,80.19,299755.0,71.0083,71.8682,70.7216,71.8324,299755.0
2021-12-02 10:00:00,80.2,80.75,79.88,80.75,215215.0,71.8413,72.334,71.5547,72.334,215215.0
2021-12-02 10:30:00,80.7,80.82,80.41,80.74,151067.0,72.2892,72.3967,72.0294,72.325,151067.0
2021-12-02 11:00:00,80.75,80.93,80.44,80.64,127547.0,72.334,72.4952,72.0563,72.2355,127547.0
2021-12-02 11:30:00,80.64,80.74,80.31,80.68,130958.0,72.2355,72.325,71.9399,72.2713,130958.0
2021-12-02 12:00:00,80.66,80.86,80.52,80.54,89393.0,72.2534,72.4325,72.128,72.1459,89393.0
2021-12-02 12:30:00,80.54,80.66,80.41,80.56,82230.0,72.1459,72.2534,72.0294,72.1638,82230.0
2021-12-02 13:00:00,80.54,80.68,80.46,80.48,70831.0,72.1459,72.2713,72.0742,72.0921,70831.0
2021-12-02 13:30:00,80.53,81.13,80.48,81.08,93456.0,72.1369,72.6744,72.0921,72.6296,93456.0
2021-12-02 14:00:00,81.08,81.38,80.98,81.35,114410.0,72.6296,72.8983,72.54,72.8715,114410.0
2021-12-02 14:30:00,81.35,81.46,81.26,81.35,134372.0,72.8715,72.97,72.7908,72.8715,134372.0
2021-12-02 15:00:00,81.37,81.43,81.02,81.19,119461.0,72.8894,72.9431,72.5759,72.7281,119461.0
2021-12-02 15:30:00,81.21,81.3,80.73,80.82,416060.0,72.7461,72.8267,72.3161,72.3967,416060.0
2021-12-03 09:30:00,81.74,82.59,81.63,82.45,351029.0,73.2208,73.9822,73.1223,73.8568,351029.0
2021-12-03 10:00:00,82.46,82.88,82.22,82.88,126236.0,73.8658,74.242,73.6508,74.242,126236.0
2021-12-03 10:30:00,82.86,82.86,82.21,82.57,94500.0,74.2241,74.2241,73.6418,73.9643,94500.0
2021-12-03 11:00:00,82.55,83.08,82.47,82.94,184812.0,73.9464,74.4212,73.8747,74.2958,184812.0
2021-12-03 11:30:00,82.94,83.02,82.44,82.44,64001.0,74.2958,74.3674,73.8479,73.8479,64001.0
2021-12-03 12:00:00,82.43,82.69,82.37,82.55,241867.0,73.8389,74.0718,73.7852,73.9464,241867.0
2021-12-03 12:30:00,82.54,82.63,82.4,82.5,70581.0,73.9374,74.0181,73.812,73.9016,70581.0
2021-12-03 13:00:00,82.5,82.84,82.49,82.66,62369.0,73.9016,74.2062,73.8927,74.0449,62369.0
2021-12-03 13:30:00,82.65,82.72,82.42,82.53,69492.0,74.036,74.0987,73.8299,73.9285,69492.0
2021-12-03 14:00:00,82.53,82.61,82.37,82.55,117605.0,73.9285,74.0001,73.7852,73.9464,117605.0
2021-12-03 14:30:00,82.54,82.67,82.36,82.5,132685.0,73.9374,74.0539,73.7762,73.9016,132685.0
2021-12-03 15:00:00,82.48,82.67,82.41,82.58,145313.0,73.8837,74.0539,73.821,73.9733,145313.0
2021-12-03 15:30:00,82.57,82.82,82.47,82.61,438294.0,73.9643,74.1883,73.8747,74.0001,438294.0
2021-12-06 09:30:00,83.4,84.3,83.28,84.29,158628.0,74.7078,75.514,74.6003,75.5051,158628.0
2021-12-06 10:00:00,84.32,84.68,84.0,84.67,92916.0,75.5319,75.8544,75.2453,75.8454,92916.0
2021-12-06 10:30:00,84.61,84.87,84.53,84.86,115105.0,75.7917,76.0246,75.72,76.0156,115105.0
2021-12-06 11:00:00,84.82,84.82,84.17,84.5,74062.0,75.9798,75.9798,75.3976,75.6932,74062.0
2021-12-06 11:30:00,84.5,84.55,84.0,84.0,92708.0,75.6932,75.738,75.2453,75.2453,92708.0
2021-12-06 12:00:00,83.97,84.24,83.92,84.19,78372.0,75.2184,75.4603,75.1736,75.4155,78372.0
2021-12-06 12:30:00,84.19,84.26,84.11,84.22,70379.0,75.4155,75.4782,75.3438,75.4423,70379.0
2021-12-06 13:00:00,84.24,84.25,83.89,83.98,76938.0,75.4603,75.4692,75.1467,75.2274,76938.0
2021-12-06 13:30:00,83.97,84.28,83.9,84.19,132531.0,75.2184,75.4961,75.1557,75.4155,132531.0
2021-12-06 14:00:00,84.19,84.41,84.14,84.23,72612.0,75.4155,75.6125,75.3707,75.4513,72612.0
2021-12-06 14:30:00,84.24,84.25,83.79,83.96,145167.0,75.4603,75.4692,75.0572,75.2094,145167.0
2021-12-06 15:00:00,83.95,83.99,83.62,83.78,100614.0,75.2005,75.2363,74.9049,75.0482,100614.0
2021-12-06 15:30:00,83.79,83.85,83.41,83.49,329637.0,75.0572,75.1109,74.7168,74.7884,329637.0
2021-12-07 09:30:00,83.49,84.45,83.43,84.45,91622.0,74.7884,75.6484,74.7347,75.6484,91622.0
2021-12-07 10:00:00,84.4,84.8,84.33,84.77,89203.0,75.6036,75.9619,75.5409,75.935,89203.0
2021-12-07 10:30:00,84.82,84.85,84.05,84.36,74840.0,75.9798,76.0067,75.2901,75.5678,74840.0
2021-12-07 11:00:00,84.37,84.4,84.12,84.22,54089.0,75.5767,75.6036,75.3528,75.4423,54089.0
2021-12-07 11:30:00,84.23,84.31,83.94,83.94,70980.0,75.4513,75.523,75.1915,75.1915,70980.0
2021-12-07 12:00:00,83.96,84.1,83.73,84.01,76379.0,75.2094,75.3349,75.0034,75.2542,76379.0
2021-12-07 12:30:00,84.03,84.09,83.92,83.94,49445.0,75.2722,75.3259,75.1736,75.1915,49445.0
2021-12-07 13:00:00,83.95,84.11,83.92,84.06,59785.0,75.2005,75.3438,75.1736,75.299,59785.0
2021-12-07 13:30:00,84.03,84.09,83.91,84.04,59125.0,75.2722,75.3259,75.1647,75.2811,59125.0
2021-12-07 14:00:00,84.04,84.16,83.95,84.12,69493.0,75.2811,75.3886,75.2005,75.3528,69493.0
2021-12-07 14:30:00,84.14,84.18,84.0,84.17,70092.0,75.3707,75.4065,75.2453,75.3976,70092.0
2021-12-07 15:00:00,84.15,84.27,84.08,84.24,84509.0,75.3796,75.4871,75.3169,75.4603,84509.0
2021-12-07 15:30:00,84.23,84.27,83.91,83.97,343748.0,75.4513,75.4871,75.1647,75.2184,343748.0
2021-12-08 09:30:00,84.34,84.97,84.19,84.56,166414.0,75.5498,76.1142,75.4155,75.7469,166414.0
2021-12-08 10:00:00,84.54,84.81,84.14,84.25,73156.0,75.729,75.9709,75.3707,75.4692,73156.0
2021-12-08 10:30:00,84.24,84.46,83.8,83.87,115660.0,75.4603,75.6573,75.0661,75.1288,115660.0
2021-12-08 11:00:00,83.88,83.98,83.62,83.79,112767.0,75.1378,75.2274,74.9049,75.0572,112767.0
2021-12-08 11:30:00,83.79,83.86,83.64,83.83,68729.0,75.0572,75.1199,74.9228,75.093,68729.0
2021-12-08 12:00:00,83.81,84.07,83.51,83.57,157045.0,75.0751,75.308,74.8063,74.8601,157045.0
2021-12-08 12:30:00,83.61,83.96,83.61,83.88,53523.0,74.8959,75.2094,74.8959,75.1378,53523.0
2021-12-08 13:00:00,83.87,84.15,83.86,84.15,46572.0,75.1288,75.3796,75.1199,75.3796,46572.0
2021-12-08 13:30:00,84.14,84.22,83.89,84.0,72534.0,75.3707,75.4423,75.1467,75.2453,72534.0
2021-12-08 14:00:00,83.98,84.09,83.8,83.84,87687.0,75.2274,75.3259,75.0661,75.102,87687.0
2021-12-08 14:30:00,83.82,83.82,83.44,83.52,67747.0,75.084,75.084,74.7436,74.8153,67747.0
2021-12-08 15:00:00,83.52,83.73,83.51,83.68,87238.0,74.8153,75.0034,74.8063,74.9586,87238.0
2021-12-08 15:30:00,83.68,83.81,83.5,83.53,241971.0,74.9586,75.0751,74.7974,74.8243,241971.0
2021-12-09 09:30:00,83.38,83.49,82.51,82.91,200772.0,74.6899,74.7884,73.9106,74.2689,200772.0
2021-12-09 10:00:00,82.9,83.66,82.9,83.24,120292.0,74.2599,74.9407,74.2599,74.5645,120292.0
2021-12-09 10:30:00,83.22,83.22,82.88,82.93,90795.0,74.5466,74.5466,74.242,74.2868,90795.0
2021-12-09 11:00:00,82.92,83.21,82.64,82.64,115349.0,74.2778,74.5376,74.027,74.027,115349.0
2021-12-09 11:30:00,82.61,82.87,82.58,82.8,148996.0,74.0001,74.233,73.9733,74.1703,148996.0
2021-12-09 12:00:00,82.81,83.46,82.79,83.43,95200.0,74.1793,74.7616,74.1614,74.7347,95200.0
2021-12-09 12:30:00,83.43,83.78,83.41,83.57,68679.0,74.7347,75.0482,74.7168,74.8601,68679.0
2021-12-09 13:00:00,83.57,84.16,83.57,84.09,81793.0,74.8601,75.3886,74.8601,75.3259,81793.0
2021-12-09 13:30:00,84.06,84.4,83.95,84.2,112923.0,75.299,75.6036,75.2005,75.4244,112923.0
2021-12-09 14:00:00,84.2,84.32,83.68,83.84,83249.0,75.4244,75.5319,74.9586,75.102,83249.0
2021-12-09 14:30:00,83.85,83.97,83.75,83.8,54925.0,75.1109,75.2184,75.0213,75.0661,54925.0
2021-12-09 15:00:00,83.81,84.31,83.81,84.13,123176.0,75.0751,75.523,75.0751,75.3617,123176.0
2021-12-09 15:30:00,84.16,84.21,83.71,83.76,278166.0,75.3886,75.4334,74.9855,75.0303,278166.0
2021-12-10 09:30:00,84.25,84.55,83.79,84.32,110413.0,75.4692,75.738,75.0572,75.5319,110413.0
2021-12-10 10:00:00,84.28,84.34,83.87,84.21,76659.0,75.4961,75.5498,75.1288,75.4334,76659.0
2021-12-10 10:30:00,84.23,84.33,84.1,84.17,63330.0,75.4513,75.5409,75.3349,75.3976,63330.0
2021-12-10 11:00:00,84.15,84.24,83.57,83.97,105913.0,75.3796,75.4603,74.8601,75.2184,105913.0
2021-12-10 11:30:00,83.97,84.16,83.88,83.96,129088.0,75.2184,75.3886,75.1378,75.2094,129088.0
2021-12-10 12:00:00,84.0,84.22,83.69,83.84,155709.0,75.2453,75.4423,74.9676,75.102,155709.0
2021-12-10 12:30:00,83.84,84.25,83.7,83.87,93168.0,75.102,75.4692,74.9765,75.1288,93168.0
2021-12-10 13:00:00,83.88,84.03,83.88,83.97,32452.0,75.1378,75.2722,75.1378,75.2184,32452.0
2021-12-10 13:30:00,83.98,84.05,83.81,83.91,53053.0,75.2274,75.2901,75.0751,75.1647,53053.0
2021-12-10 14:00:00,83.91,84.39,83.81,84.39,86463.0,75.1647,75.5946,75.0751,75.5946,86463.0
2021-12-10 14:30:00,84.39,84.4,84.12,84.14,80049.0,75.5946,75.6036,75.3528,75.3707,80049.0
2021-12-10 15:00:00,84.12,84.2,84.03,84.14,69399.0,75.3528,75.4244,75.2722,75.3707,69399.0
2021-12-10 15:30:00,84.15,84.28,84.04,84.11,249500.0,75.3796,75.4961,75.2811,75.3438,249500.0
2021-12-13 09:30:00,83.72,84.09,83.22,83.79,175222.0,74.9945,75.3259,74.5466,75.0572,175222.0
2021-12-13 10:00:00,83.71,83.99,83.53,83.88,89297.0,74.9855,75.2363,74.8243,75.1378,89297.0
2021-12-13 10:30:00,83.87,84.09,83.76,83.87,71961.0,75.1288,75.3259,75.0303,75.1288,71961.0
2021-12-13 11:00:00,83.86,84.46,83.86,84.4,93829.0,75.1199,75.6573,75.1199,75.6036,93829.0
2021-12-13 11:30:00,84.38,84.94,84.37,84.81,167561.0,75.5857,76.0873,75.5767,75.9709,167561.0
2021-12-13 12:00:00,84.83,84.96,84.68,84.75,89272.0,75.9888,76.1052,75.8544,75.9171,89272.0
2021-12-13 12:30:00,84.71,84.91,84.59,84.87,77578.0,75.8813,76.0604,75.7738,76.0246,77578.0
2021-12-13 13:00:00,84.88,84.9,84.7,84.85,55635.0,76.0336,76.0515,75.8723,76.0067,55635.0
2021-12-13 13:30:00,84.84,84.96,84.76,84.93,63021.0,75.9977,76.1052,75.9261,76.0784,63021.0
2021-12-13 14:00:00,84.93,85.16,84.85,85.16,123424.0,76.0784,76.2844,76.0067,76.2844,123424.0
2021-12-13 14:30:00,85.17,85.35,85.08,85.35,107665.0,76.2933,76.4546,76.2127,76.4546,107665.0
2021-12-13 15:00:00,85.34,85.37,85.03,85.25,154698.0,76.4456,76.4725,76.1679,76.365,154698.0
2021-12-13 15:30:00,85.26,85.39,84.9,84.94,357634.0,76.374,76.4904,76.0515,76.0873,357634.0
2021-12-14 09:30:00,85.25,86.37,84.85,85.91,405761.0,76.365,77.3683,76.0067,76.9562,405761.0
2021-12-14 10:00:00,85.85,86.23,85.81,86.21,142606.0,76.9025,77.2429,76.8666,77.2249,142606.0
2021-12-14 10:30:00,86.23,86.32,86.02,86.28,106860.0,77.2429,77.3235,77.0547,77.2876,106860.0
2021-12-14 11:00:00,86.3,86.43,86.03,86.03,89311.0,77.3056,77.422,77.0637,77.0637,89311.0
2021-12-14 11:30:00,86.05,86.39,85.96,86.31,69364.0,77.0816,77.3862,77.001,77.3145,69364.0
2021-12-14 12:00:00,86.29,86.37,86.1,86.29,67857.0,77.2966,77.3683,77.1264,77.2966,67857.0
2021-12-14 12:30:00,86.27,86.27,86.03,86.11,51400.0,77.2787,77.2787,77.0637,77.1354,51400.0
2021-12-14 13:00:00,86.12,86.19,86.03,86.09,57227.0,77.1443,77.207,77.0637,77.1175,57227.0
2021-12-14 13:30:00,86.08,86.1,85.9,85.93,123690.0,77.1085,77.1264,76.9473,76.9741,123690.0
2021-12-14 14:00:00,85.92,86.06,85.8,85.86,76845.0,76.9652,77.0906,76.8577,76.9114,76845.0
2021-12-14 14:30:00,85.85,85.87,85.69,85.87,131541.0,76.9025,76.9204,76.7591,76.9204,131541.0
2021-12-14 15:00:00,85.86,85.93,85.79,85.92,112737.0,76.9114,76.9741,76.8487,76.9652,112737.0
2021-12-14 15:30:00,85.91,86.1,85.74,85.83,529916.0,76.9562,77.1264,76.8039,76.8845,529916.0
2021-12-15 09:30:00,85.78,86.26,85.32,85.92,201186.0,76.8398,77.2697,76.4277,76.9652,201186.0
2021-12-15 10:00:00,85.98,86.13,85.59,85.7,88572.0,77.0189,77.1533,76.6696,76.7681,88572.0
2021-12-15 10:30:00,85.72,85.8,85.17,85.36,83572.0,76.786,76.8577,76.2933,76.4635,83572.0
2021-12-15 11:00:00,85.34,85.58,85.32,85.37,44736.0,76.4456,76.6606,76.4277,76.4725,44736.0
2021-12-15 11:30:00,85.34,85.74,85.34,85.59,46640.0,76.4456,76.8039,76.4456,76.6696,46640.0
2021-12-15 12:00:00,85.58,85.72,85.5,85.68,60095.0,76.6606,76.786,76.5889,76.7502,60095.0
2021-12-15 12:30:00,85.65,85.79,85.53,85.63,38497.0,76.7233,76.8487,76.6158,76.7054,38497.0
2021-12-15 13:00:00,85.63,85.63,85.48,85.5,32074.0,76.7054,76.7054,76.571,76.5889,32074.0
2021-12-15 13:30:00,85.51,85.52,85.27,85.29,52224.0,76.5979,76.6069,76.3829,76.4008,52224.0
2021-12-15 14:00:00,85.28,85.62,85.03,85.41,82909.0,76.3919,76.6964,76.1679,76.5083,82909.0
2021-12-15 14:30:00,85.4,85.53,85.08,85.2,73925.0,76.4994,76.6158,76.2127,76.3202,73925.0
2021-12-15 15:00:00,85.21,85.93,85.21,85.92,88209.0,76.3292,76.9741,76.3292,76.9652,88209.0
2021-12-15 15:30:00,85.92,85.97,85.62,85.91,225327.0,76.9652,77.01,76.6964,76.9562,225327.0
2021-12-16 09:30:00,86.4,86.66,85.81,86.61,102551.0,77.3951,77.628,76.8666,77.5833,102551.0
2021-12-16 10:00:00,86.61,86.75,86.26,86.27,71347.0,77.5833,77.7087,77.2697,77.2787,71347.0
2021-12-16 10:30:00,86.31,86.96,86.29,86.7,68502.0,77.3145,77.8968,77.2966,77.6639,68502.0
2021-12-16 11:00:00,86.7,86.87,86.53,86.58,96400.0,77.6639,77.8162,77.5116,77.5564,96400.0
2021-12-16 11:30:00,86.59,86.81,86.58,86.79,44888.0,77.5653,77.7624,77.5564,77.7445,44888.0
2021-12-16 12:00:00,86.77,86.91,86.64,86.83,41414.0,77.7266,77.852,77.6101,77.7803,41414.0
2021-12-16 12:30:00,86.83,86.83,86.66,86.73,28616.0,77.7803,77.7803,77.628,77.6907,28616.0
2021-12-16 13:00:00,86.75,86.83,86.54,86.71,34030.0,77.7087,77.7803,77.5206,77.6728,34030.0
2021-12-16 13:30:00,86.7,86.74,86.54,86.71,42454.0,77.6639,77.6997,77.5206,77.6728,42454.0
2021-12-16 14:00:00,86.72,86.92,86.65,86.87,54623.0,77.6818,77.8609,77.6191,77.8162,54623.0
2021-12-16 14:30:00,86.86,86.87,86.23,86.35,56636.0,77.8072,77.8162,77.2429,77.3504,56636.0
2021-12-16 15:00:00,86.28,86.51,86.11,86.49,56689.0,77.2876,77.4937,77.1354,77.4758,56689.0
2021-12-16 15:30:00,86.51,86.56,86.12,86.19,312506.0,77.4937,77.5385,77.1443,77.207,312506.0
2021-12-17 09:30:00,86.44,86.61,85.39,85.58,400426.0,77.431,77.5833,76.4904,76.6606,400426.0
2021-12-17 10:00:00,85.51,85.87,85.45,85.56,88315.0,76.5979,76.9204,76.5442,76.6427,88315.0
2021-12-17 10:30:00,85.55,86.42,85.54,86.35,70795.0,76.6337,77.4131,76.6248,77.3504,70795.0
2021-12-17 11:00:00,86.32,86.62,86.27,86.43,61108.0,77.3235,77.5922,77.2787,77.422,61108.0
2021-12-17 11:30:00,86.43,86.52,86.06,86.14,69767.0,77.422,77.5026,77.0906,77.1622,69767.0
2021-12-17 12:00:00,86.15,86.17,85.86,85.94,60678.0,77.1712,77.1891,76.9114,76.9831,60678.0
2021-12-17 12:30:00,85.95,86.3,85.95,86.2,39104.0,76.992,77.3056,76.992,77.216,39104.0
2021-12-17 13:00:00,86.19,86.24,85.88,86.1,54336.0,77.207,77.2518,76.9293,77.1264,54336.0
2021-12-17 13:30:00,86.1,86.37,86.02,86.37,47642.0,77.1264,77.3683,77.0547,77.3683,47642.0
2021-12-17 14:00:00,86.36,86.38,85.94,85.94,46782.0,77.3593,77.3772,76.9831,76.9831,46782.0
2021-12-17 14:30:00,85.96,86.04,85.73,85.9,120254.0,77.001,77.0727,76.795,76.9473,120254.0
2021-12-17 15:00:00,85.9,86.06,85.85,85.98,69147.0,76.9473,77.0906,76.9025,77.0189,69147.0
2021-12-17 15:30:00,86.0,86.01,85.42,85.42,243166.0,77.0368,77.0458,76.5173,76.5173,243166.0
2021-12-20 09:30:00,84.71,84.71,83.99,84.47,118661.0,75.8813,75.8813,75.2363,75.6663,118661.0
2021-12-20 10:00:00,84.44,84.89,84.4,84.46,64305.0,75.6394,76.0425,75.6036,75.6573,64305.0
2021-12-20 10:30:00,84.45,84.48,84.12,84.19,64949.0,75.6484,75.6753,75.3528,75.4155,64949.0
2021-12-20 11:00:00,84.16,84.77,84.14,84.5,72057.0,75.3886,75.935,75.3707,75.6932,72057.0
2021-12-20 11:30:00,84.51,84.77,84.32,84.75,65452.0,75.7021,75.935,75.5319,75.9171,65452.0
2021-12-20 12:00:00,84.73,84.88,84.72,84.84,33102.0,75.8992,76.0336,75.8902,75.9977,33102.0
2021-12-20 12:30:00,84.82,84.93,84.71,84.78,28848.0,75.9798,76.0784,75.8813,75.944,28848.0
2021-12-20 13:00:00,84.77,84.97,84.77,84.97,22678.0,75.935,76.1142,75.935,76.1142,22678.0
2021-12-20 13:30:00,84.95,85.13,84.84,84.92,58694.0,76.0963,76.2575,75.9977,76.0694,58694.0
2021-12-20 14:00:00,84.92,85.07,84.78,84.82,67835.0,76.0694,76.2038,75.944,75.9798,67835.0
2021-12-20 14:30:00,84.82,84.83,84.6,84.74,50622.0,75.9798,75.9888,75.7827,75.9082,50622.0
2021-12-20 15:00:00,84.74,85.0,84.72,84.99,64153.0,75.9082,76.1411,75.8902,76.1321,64153.0
2021-12-20 15:30:00,84.98,84.98,84.71,84.85,208701.0,76.1231,76.1231,75.8813,76.0067,208701.0
2021-12-21 09:30:00,85.0,85.68,84.73,85.03,75589.0,76.1411,76.7502,75.8992,76.1679,75589.0
2021-12-21 10:00:00,85.09,85.4,84.88,85.02,64899.0,76.2217,76.4994,76.0336,76.159,64899.0
2021-12-21 10:30:00,85.01,85.06,84.67,84.74,61080.0,76.15,76.1948,75.8454,75.9082,61080.0
2021-12-21 11:00:00,84.73,85.01,84.57,84.85,48750.0,75.8992,76.15,75.7559,76.0067,48750.0
2021-12-21 11:30:00,84.86,85.05,84.84,84.98,37699.0,76.0156,76.1858,75.9977,76.1231,37699.0
2021-12-21 12:00:00,84.97,85.43,84.85,85.37,44096.0,76.1142,76.5262,76.0067,76.4725,44096.0
2021-12-21 12:30:00,85.38,85.69,85.37,85.58,34821.0,76.4814,76.7591,76.4725,76.6606,34821.0
2021-12-21 13:00:00,85.57,85.61,85.4,85.4,37698.0,76.6516,76.6875,76.4994,76.4994,37698.0
2021-12-21 13:30:00,85.41,85.53,85.3,85.36,34333.0,76.5083,76.6158,76.4098,76.4635,34333.0
2021-12-21 14:00:00,85.36,85.36,85.14,85.2,39031.0,76.4635,76.4635,76.2665,76.3202,39031.0
2021-12-21 14:30:00,85.21,85.25,84.99,85.12,49662.0,76.3292,76.365,76.1321,76.2485,49662.0
2021-12-21 15:00:00,85.1,85.47,85.07,85.23,94123.0,76.2306,76.5621,76.2038,76.3471,94123.0
2021-12-21 15:30:00,85.2,85.33,85.01,85.25,180424.0,76.3202,76.4367,76.15,76.365,180424.0
2021-12-22 09:30:00,85.15,85.53,84.8,84.87,70636.0,76.2754,76.6158,75.9619,76.0246,70636.0
2021-12-22 10:00:00,84.87,85.39,84.85,85.23,36307.0,76.0246,76.4904,76.0067,76.3471,36307.0
2021-12-22 10:30:00,85.22,85.4,85.08,85.3,40348.0,76.3381,76.4994,76.2127,76.4098,40348.0
2021-12-22 11:00:00,85.3,85.43,85.04,85.08,35672.0,76.4098,76.5262,76.1769,76.2127,35672.0
2021-12-22 11:30:00,85.11,85.15,84.84,84.85,53841.0,76.2396,76.2754,75.9977,76.0067,53841.0
2021-12-22 12:00:00,84.85,85.08,84.78,85.01,48165.0,76.0067,76.2127,75.944,76.15,48165.0
2021-12-22 12:30:00,84.97,85.21,84.97,85.11,33180.0,76.1142,76.3292,76.1142,76.2396,33180.0
2021-12-22 13:00:00,85.11,85.13,84.95,84.95,72058.0,76.2396,76.2575,76.0963,76.0963,72058.0
2021-12-22 13:30:00,84.96,85.0,84.79,84.87,68523.0,76.1052,76.1411,75.9529,76.0246,68523.0
2021-12-22 14:00:00,84.87,84.89,84.6,84.66,62930.0,76.0246,76.0425,75.7827,75.8365,62930.0
2021-12-22 14:30:00,84.64,84.69,84.57,84.67,48925.0,75.8186,75.8634,75.7559,75.8454,48925.0
2021-12-22 15:00:00,84.68,84.8,84.62,84.73,65482.0,75.8544,75.9619,75.8007,75.8992,65482.0
2021-12-22 15:30:00,84.72,84.93,84.67,84.92,294488.0,75.8902,76.0784,75.8454,76.0694,294488.0
2021-12-23 09:30:00,85.21,85.58,84.94,85.39,38177.0,76.3292,76.6606,76.0873,76.4904,38177.0
2021-12-23 10:00:00,85.42,85.75,85.41,85.59,59049.0,76.5173,76.8129,76.5083,76.6696,59049.0
2021-12-23 10:30:00,85.57,85.6,85.41,85.45,32351.0,76.6516,76.6785,76.5083,76.5442,32351.0
2021-12-23 11:00:00,85.47,85.65,85.43,85.56,24771.0,76.5621,76.7233,76.5262,76.6427,24771.0
2021-12-23 11:30:00,85.55,85.73,85.43,85.72,23906.0,76.6337,76.795,76.5262,76.786,23906.0
2021-12-23 12:00:00,85.69,85.69,85.57,85.68,37412.0,76.7591,76.7591,76.6516,76.7502,37412.0
2021-12-23 12:30:00,85.68,85.68,85.41,85.44,34834.0,76.7502,76.7502,76.5083,76.5352,34834.0
2021-12-23 13:00:00,85.45,85.45,85.19,85.33,18107.0,76.5442,76.5442,76.3113,76.4367,18107.0
2021-12-23 13:30:00,85.33,85.47,85.31,85.43,26465.0,76.4367,76.5621,76.4187,76.5262,26465.0
2021-12-23 14:00:00,85.43,85.43,85.17,85.18,43631.0,76.5262,76.5262,76.2933,76.3023,43631.0
2021-12-23 14:30:00,85.16,85.49,85.12,85.45,31617.0,76.2844,76.58,76.2485,76.5442,31617.0
2021-12-23 15:00:00,85.43,85.45,85.34,85.45,44403.0,76.5262,76.5442,76.4456,76.5442,44403.0
2021-12-23 15:30:00,85.45,85.56,85.2,85.21,148569.0,76.5442,76.6427,76.3202,76.3292,148569.0
2021-12-27 09:30:00,85.09,85.45,84.92,85.19,47591.0,76.2217,76.5442,76.0694,76.3113,47591.0
2021-12-27 10:00:00,85.21,85.42,85.12,85.38,30634.0,76.3292,76.5173,76.2485,76.4814,30634.0
2021-12-27 10:30:00,85.45,85.64,85.42,85.61,37946.0,76.5442,76.7144,76.5173,76.6875,37946.0
2021-12-27 11:00:00,85.61,85.75,85.59,85.67,25791.0,76.6875,76.8129,76.6696,76.7412,25791.0
2021-12-27 11:30:00,85.64,85.81,85.59,85.81,33098.0,76.7144,76.8666,76.6696,76.8666,33098.0
2021-12-27 12:00:00,85.78,85.96,85.78,85.84,18589.0,76.8398,77.001,76.8398,76.8935,18589.0
2021-12-27 12:30:00,85.83,85.89,85.71,85.82,23354.0,76.8845,76.9383,76.7771,76.8756,23354.0
2021-12-27 13:00:00,85.8,85.81,85.72,85.76,12470.0,76.8577,76.8666,76.786,76.8218,12470.0
2021-12-27 13:30:00,85.76,85.81,85.71,85.78,21863.0,76.8218,76.8666,76.7771,76.8398,21863.0
2021-12-27 14:00:00,85.78,85.81,85.68,85.81,21635.0,76.8398,76.8666,76.7502,76.8666,21635.0
2021-12-27 14:30:00,85.81,85.86,85.77,85.78,27160.0,76.8666,76.9114,76.8308,76.8398,27160.0
2021-12-27 15:00:00,85.78,85.9,85.72,85.86,37065.0,76.8398,76.9473,76.786,76.9114,37065.0
2021-12-27 15:30:00,85.87,86.16,85.87,86.16,110229.0,76.9204,77.1802,76.9204,77.1802,110229.0
2021-12-28 09:30:00,85.94,86.63,85.94,86.6,40396.0,76.9831,77.6012,76.9831,77.5743,40396.0
2021-12-28 10:00:00,86.61,86.7,86.44,86.46,30416.0,77.5833,77.6639,77.431,77.4489,30416.0
2021-12-28 10:30:00,86.48,86.52,86.33,86.38,17487.0,77.4668,77.5026,77.3324,77.3772,17487.0
2021-12-28 11:00:00,86.38,86.47,86.27,86.44,21268.0,77.3772,77.4578,77.2787,77.431,21268.0
2021-12-28 11:30:00,86.45,86.53,86.32,86.42,29202.0,77.4399,77.5116,77.3235,77.4131,29202.0
2021-12-28 12:00:00,86.42,86.5,86.27,86.28,20672.0,77.4131,77.4847,77.2787,77.2876,20672.0
2021-12-28 12:30:00,86.27,86.3,86.16,86.25,24020.0,77.2787,77.3056,77.1802,77.2608,24020.0
2021-12-28 13:00:00,86.27,86.4,86.27,86.33,21429.0,77.2787,77.3951,77.2787,77.3324,21429.0
2021-12-28 13:30:00,86.31,86.45,86.28,86.43,22686.0,77.3145,77.4399,77.2876,77.422,22686.0
2021-12-28 14:00:00,86.43,86.44,86.27,86.32,36545.0,77.422,77.431,77.2787,77.3235,36545.0
2021-12-28 14:30:00,86.32,86.48,86.3,86.44,30695.0,77.3235,77.4668,77.3056,77.431,30695.0
2021-12-28 15:00:00,86.45,86.63,86.37,86.38,80973.0,77.4399,77.6012,77.3683,77.3772,80973.0
2021-12-28 15:30:00,86.39,86.69,86.36,86.68,184852.0,77.3862,77.6549,77.3593,77.646,184852.0
2021-12-29 09:30:00,86.67,86.72,86.2,86.35,52335.0,77.637,77.6818,77.216,77.3504,52335.0
2021-12-29 10:00:00,86.4,86.81,86.4,86.62,36705.0,77.3951,77.7624,77.3951,77.5922,36705.0
2021-12-29 10:30:00,86.67,86.82,86.58,86.63,26300.0,77.637,77.7714,77.5564,77.6012,26300.0
2021-12-29 11:00:00,86.64,86.7,86.45,86.63,17017.0,77.6101,77.6639,77.4399,77.6012,17017.0
2021-12-29 11:30:00,86.6,86.77,86.57,86.67,35132.0,77.5743,77.7266,77.5474,77.637,35132.0
2021-12-29 12:00:00,86.7,86.73,86.6,86.7,27066.0,77.6639,77.6907,77.5743,77.6639,27066.0
2021-12-29 12:30:00,86.72,86.74,86.59,86.67,27099.0,77.6818,77.6997,77.5653,77.637,27099.0
2021-12-29 13:00:00,86.69,86.71,86.51,86.56,17504.0,77.6549,77.6728,77.4937,77.5385,17504.0
2021-12-29 13:30:00,86.56,86.6,86.42,86.58,32927.0,77.5385,77.5743,77.4131,77.5564,32927.0
2021-12-29 14:00:00,86.58,86.62,86.46,86.51,39157.0,77.5564,77.5922,77.4489,77.4937,39157.0
2021-12-29 14:30:00,86.51,86.52,86.39,86.48,28288.0,77.4937,77.5026,77.3862,77.4668,28288.0
2021-12-29 15:00:00,86.48,86.61,86.47,86.61,35007.0,77.4668,77.5833,77.4578,77.5833,35007.0
2021-12-29 15:30:00,86.62,86.65,86.38,86.45,149227.0,77.5922,77.6191,77.3772,77.4399,149227.0
2021-12-30 09:30:00,86.61,86.69,86.46,86.6,25500.0,77.5833,77.6549,77.4489,77.5743,25500.0
2021-12-30 10:00:00,86.59,86.75,86.46,86.47,29445.0,77.5653,77.7087,77.4489,77.4578,29445.0
2021-12-30 10:30:00,86.44,86.51,86.07,86.26,18326.0,77.431,77.4937,77.0995,77.2697,18326.0
2021-12-30 11:00:00,86.28,86.34,86.08,86.11,17721.0,77.2876,77.3414,77.1085,77.1354,17721.0
2021-12-30 11:30:00,86.14,86.29,86.1,86.21,17836.0,77.1622,77.2966,77.1264,77.2249,17836.0
2021-12-30 12:00:00,86.21,86.23,86.08,86.15,22114.0,77.2249,77.2429,77.1085,77.1712,22114.0
2021-12-30 12:30:00,86.16,86.31,86.12,86.28,21519.0,77.1802,77.3145,77.1443,77.2876,21519.0
2021-12-30 13:00:00,86.32,86.4,86.28,86.34,21850.0,77.3235,77.3951,77.2876,77.3414,21850.0
2021-12-30 13:30:00,86.34,86.5,86.29,86.42,32009.0,77.3414,77.4847,77.2966,77.4131,32009.0
2021-12-30 14:00:00,86.45,86.56,86.34,86.56,28411.0,77.4399,77.5385,77.3414,77.5385,28411.0
2021-12-30 14:30:00,86.56,86.63,86.51,86.54,20882.0,77.5385,77.6012,77.4937,77.5206,20882.0
2021-12-30 15:00:00,86.53,86.58,86.42,86.49,31988.0,77.5116,77.5564,77.4131,77.4758,31988.0
2021-12-30 15:30:00,86.47,86.6,86.24,86.35,144405.0,77.4578,77.5743,77.2518,77.3504,144405.0
2021-12-31 09:30:00,86.4,86.79,86.4,86.57,29201.0,77.3951,77.7445,77.3951,77.5474,29201.0
2021-12-31 10:00:00,86.63,86.86,86.61,86.84,25708.0,77.6012,77.8072,77.5833,77.7893,25708.0
2021-12-31 10:30:00,86.85,86.85,86.67,86.81,21939.0,77.7982,77.7982,77.637,77.7624,21939.0
2021-12-31 11:00:00,86.83,86.85,86.48,86.53,30543.0,77.7803,77.7982,77.4668,77.5116,30543.0
2021-12-31 11:30:00,86.53,86.56,86.37,86.4,22781.0,77.5116,77.5385,77.3683,77.3951,22781.0
2021-12-31 12:00:00,86.4,86.41,86.27,86.3,26697.0,77.3951,77.4041,77.2787,77.3056,26697.0
2021-12-31 12:30:00,86.29,86.58,86.27,86.58,18927.0,77.2966,77.5564,77.2787,77.5564,18927.0
2021-12-31 13:00:00,86.56,86.66,86.53,86.58,20612.0,77.5385,77.628,77.5116,77.5564,20612.0
2021-12-31 13:30:00,86.59,86.77,86.59,86.75,38081.0,77.5653,77.7266,77.5653,77.7087,38081.0
2021-12-31 14:00:00,86.77,86.95,86.74,86.86,24816.0,77.7266,77.8878,77.6997,77.8072,24816.0
2021-12-31 14:30:00,86.89,86.96,86.85,86.95,20205.0,77.8341,77.8968,77.7982,77.8878,20205.0
2021-12-31 15:00:00,86.95,87.33,86.93,87.3,135444.0,77.8878,78.2282,77.8699,78.2013,135444.0
2021-12-31 15:30:00,87.32,87.5,87.14,87.16,223964.0,78.2193,78.3805,78.058,78.0759,223964.0
2022-01-03 09:30:00,86.88,87.05,86.16,86.83,107171.0,77.8251,77.9774,77.1802,77.7803,107171.0
2022-01-03 10:00:00,86.82,86.89,86.44,86.78,125926.0,77.7714,77.8341,77.431,77.7355,125926.0
2022-01-03 10:30:00,86.79,86.85,86.56,86.72,55913.0,77.7445,77.7982,77.5385,77.6818,55913.0
2022-01-03 11:00:00,86.71,86.88,86.58,86.69,67706.0,77.6728,77.8251,77.5564,77.6549,67706.0
2022-01-03 11:30:00,86.7,86.75,86.44,86.73,73927.0,77.6639,77.7087,77.431,77.6907,73927.0
2022-01-03 12:00:00,86.73,86.76,86.61,86.7,38359.0,77.6907,77.7176,77.5833,77.6639,38359.0
2022-01-03 12:30:00,86.72,86.78,86.61,86.66,47028.0,77.6818,77.7355,77.5833,77.628,47028.0
2022-01-03 13:00:00,86.68,86.91,86.61,86.88,50639.0,77.646,77.852,77.5833,77.8251,50639.0
2022-01-03 13:30:00,86.91,87.08,86.8,87.07,30511.0,77.852,78.0043,77.7535,77.9953,30511.0
2022-01-03 14:00:00,87.06,87.33,87.03,87.27,64301.0,77.9864,78.2282,77.9595,78.1745,64301.0
2022-01-03 14:30:00,87.26,87.58,87.2,87.49,68354.0,78.1655,78.4522,78.1118,78.3715,68354.0
2022-01-03 15:00:00,87.52,87.53,87.15,87.3,45866.0,78.3984,78.4074,78.067,78.2013,45866.0
2022-01-03 15:30:00,87.31,87.83,87.3,87.81,289214.0,78.2103,78.6761,78.2013,78.6582,289214.0
2022-01-04 09:30:00,88.21,89.05,88.11,88.98,128993.0,79.0165,79.769,78.9269,79.7062,128993.0
2022-01-04 10:00:00,88.91,89.14,88.72,89.02,201118.0,79.6435,79.8496,79.4733,79.7421,201118.0
2022-01-04 10:30:00,89.05,89.57,88.91,89.54,109445.0,79.769,80.2348,79.6435,80.2079,109445.0
2022-01-04 11:00:00,89.51,89.86,89.47,89.63,81832.0,80.181,80.4945,80.1452,80.2885,81832.0
2022-01-04 11:30:00,89.62,89.7,89.4,89.6,111668.0,80.2795,80.3512,80.0825,80.2616,111668.0
2022-01-04 12:00:00,89.57,89.67,89.32,89.39,85249.0,80.2348,80.3243,80.0108,80.0735,85249.0
2022-01-04 12:30:00,89.39,89.65,89.38,89.6,58784.0,80.0735,80.3064,80.0646,80.2616,58784.0
2022-01-04 13:00:00,89.59,89.76,89.49,89.75,62347.0,80.2527,80.405,80.1631,80.396,62347.0
2022-01-04 13:30:00,89.78,89.83,89.56,89.67,73824.0,80.4229,80.4677,80.2258,80.3243,73824.0
2022-01-04 14:00:00,89.68,89.91,89.65,89.86,72513.0,80.3333,80.5393,80.3064,80.4945,72513.0
2022-01-04 14:30:00,89.88,89.97,89.82,89.9,117219.0,80.5124,80.5931,80.4587,80.5304,117219.0
2022-01-04 15:00:00,89.84,89.92,89.65,89.85,147931.0,80.4766,80.5483,80.3064,80.4856,147931.0
2022-01-04 15:30:00,89.86,89.98,89.54,89.55,547308.0,80.4945,80.602,80.2079,80.2168,547308.0
2022-01-05 09:30:00,90.0,91.11,89.81,90.65,255541.0,80.6199,81.6143,80.4497,81.2022,255541.0
2022-01-05 10:00:00,90.65,91.02,90.32,91.0,112649.0,81.2022,81.5336,80.9066,81.5157,112649.0
2022-01-05 10:30:00,90.98,90.98,90.09,90.11,108127.0,81.4978,81.4978,80.7006,80.7185,108127.0
2022-01-05 11:00:00,90.14,90.25,89.92,90.0,83604.0,80.7453,80.8439,80.5483,80.6199,83604.0
2022-01-05 11:30:00,89.98,90.69,89.95,90.57,65578.0,80.602,81.238,80.5752,81.1305,65578.0
2022-01-05 12:00:00,90.56,90.92,90.5,90.92,56983.0,81.1216,81.4441,81.0678,81.4441,56983.0
2022-01-05 12:30:00,90.91,90.95,90.68,90.71,45768.0,81.4351,81.4709,81.2291,81.2559,45768.0
2022-01-05 13:00:00,90.68,90.76,90.31,90.34,55018.0,81.2291,81.3007,80.8976,80.9245,55018.0
2022-01-05 13:30:00,90.37,90.52,90.29,90.39,44177.0,80.9514,81.0857,80.8797,80.9693,44177.0
2022-01-05 14:00:00,90.37,90.38,90.0,90.04,87864.0,80.9514,80.9603,80.6199,80.6558,87864.0
2022-01-05 14:30:00,90.05,90.15,89.82,90.1,99675.0,80.6647,80.7543,80.4587,80.7095,99675.0
2022-01-05 15:00:00,90.06,90.37,89.88,90.07,103061.0,80.6737,80.9514,80.5124,80.6826,103061.0
2022-01-05 15:30:00,90.06,90.06,89.64,89.72,317286.0,80.6737,80.6737,80.2975,80.3691,317286.0
2022-01-06 09:30:00,90.34,90.86,89.82,90.77,111645.0,80.9245,81.3903,80.4587,81.3097,111645.0
2022-01-06 10:00:00,90.7,91.35,90.55,90.8,154955.0,81.247,81.8292,81.1126,81.3366,154955.0
2022-01-06 10:30:00,90.76,91.2,90.54,90.54,76668.0,81.3007,81.6949,81.1037,81.1037,76668.0
2022-01-06 11:00:00,90.53,90.76,90.33,90.68,60290.0,81.0947,81.3007,80.9155,81.2291,60290.0
2022-01-06 11:30:00,90.66,90.98,90.57,90.87,57695.0,81.2112,81.4978,81.1305,81.3993,57695.0
2022-01-06 12:00:00,90.88,91.2,90.71,91.11,46607.0,81.4082,81.6949,81.2559,81.6143,46607.0
2022-01-06 12:30:00,91.09,91.3,91.0,91.3,87314.0,81.5963,81.7845,81.5157,81.7845,87314.0
2022-01-06 13:00:00,91.29,91.39,91.19,91.37,55078.0,81.7755,81.8651,81.6859,81.8472,55078.0
2022-01-06 13:30:00,91.35,91.48,90.97,91.07,64053.0,81.8292,81.9457,81.4888,81.5784,64053.0
2022-01-06 14:00:00,91.09,91.22,90.99,91.21,79954.0,81.5963,81.7128,81.5068,81.7038,79954.0
2022-01-06 14:30:00,91.21,91.44,91.18,91.31,64416.0,81.7038,81.9099,81.677,81.7934,64416.0
2022-01-06 15:00:00,91.32,91.32,90.94,91.03,84830.0,81.8024,81.8024,81.462,81.5426,84830.0
2022-01-06 15:30:00,91.03,91.18,90.81,90.83,246186.0,81.5426,81.677,81.3455,81.3634,246186.0
2022-01-07 09:30:00,90.81,91.1,90.35,90.77,100550.0,81.3455,81.6053,80.9335,81.3097,100550.0
2022-01-07 10:00:00,90.77,91.57,90.7,91.46,137749.0,81.3097,82.0263,81.247,81.9278,137749.0
2022-01-07 10:30:00,91.45,91.69,91.23,91.34,145826.0,81.9188,82.1338,81.7217,81.8203,145826.0
2022-01-07 11:00:00,91.35,91.38,90.89,91.08,34905.0,81.8292,81.8561,81.4172,81.5874,34905.0
2022-01-07 11:30:00,91.06,91.17,90.86,91.06,57376.0,81.5695,81.668,81.3903,81.5695,57376.0
2022-01-07 12:00:00,91.11,91.2,90.95,91.04,39236.0,81.6143,81.6949,81.4709,81.5515,39236.0
2022-01-07 12:30:00,91.03,91.11,90.97,91.09,32342.0,81.5426,81.6143,81.4888,81.5963,32342.0
2022-01-07 13:00:00,91.1,91.46,91.08,91.29,45429.0,81.6053,81.9278,81.5874,81.7755,45429.0
2022-01-07 13:30:00,91.29,91.41,91.25,91.36,41949.0,81.7755,81.883,81.7397,81.8382,41949.0
2022-01-07 14:00:00,91.36,91.55,91.2,91.2,63990.0,81.8382,82.0084,81.6949,81.6949,63990.0
2022-01-07 14:30:00,91.18,91.26,91.03,91.07,35146.0,81.677,81.7486,81.5426,81.5784,35146.0
2022-01-07 15:00:00,91.09,91.16,90.99,91.11,65379.0,81.5963,81.659,81.5068,81.6143,65379.0
2022-01-07 15:30:00,91.1,91.36,90.99,91.01,202324.0,81.6053,81.8382,81.5068,81.5247,202324.0
2022-01-10 09:30:00,91.45,91.82,91.0,91.45,188229.0,81.9188,82.2503,81.5157,81.9188,188229.0
2022-01-10 10:00:00,91.49,91.69,91.17,91.26,144442.0,81.9546,82.1338,81.668,81.7486,144442.0
2022-01-10 10:30:00,91.3,91.8,91.3,91.72,104574.0,81.7845,82.2323,81.7845,82.1607,104574.0
2022-01-10 11:00:00,91.72,91.82,91.1,91.25,99683.0,82.1607,82.2503,81.6053,81.7397,99683.0
2022-01-10 11:30:00,91.21,91.21,90.74,90.89,49797.0,81.7038,81.7038,81.2828,81.4172,49797.0
2022-01-10 12:00:00,90.88,91.15,90.83,91.0,47074.0,81.4082,81.6501,81.3634,81.5157,47074.0
2022-01-10 12:30:00,91.03,91.03,90.78,90.89,33852.0,81.5426,81.5426,81.3186,81.4172,33852.0
2022-01-10 13:00:00,90.87,90.94,90.36,90.42,62804.0,81.3993,81.462,80.9424,80.9962,62804.0
2022-01-10 13:30:00,90.44,90.63,90.3,90.56,60749.0,81.0141,81.1843,80.8887,81.1216,60749.0
2022-01-10 14:00:00,90.56,90.8,90.48,90.57,78939.0,81.1216,81.3366,81.0499,81.1305,78939.0
2022-01-10 14:30:00,90.57,90.57,90.28,90.47,72392.0,81.1305,81.1305,80.8708,81.041,72392.0
2022-01-10 15:00:00,90.46,90.54,90.22,90.4,66886.0,81.032,81.1037,80.817,80.9783,66886.0
2022-01-10 15:30:00,90.39,90.79,90.33,90.77,222348.0,80.9693,81.3276,80.9155,81.3097,222348.0
2022-01-11 09:30:00,91.59,91.8,90.47,90.52,123942.0,82.0442,82.2323,81.041,81.0857,123942.0
2022-01-11 10:00:00,90.54,90.59,89.79,89.8,150333.0,81.1037,81.1484,80.4318,80.4408,150333.0
2022-01-11 10:30:00,89.75,90.04,89.52,89.69,64593.0,80.396,80.6558,80.19,80.3422,64593.0
2022-01-11 11:00:00,89.72,89.73,89.3,89.34,83052.0,80.3691,80.3781,79.9929,80.0287,83052.0
2022-01-11 11:30:00,89.31,89.61,89.31,89.48,61725.0,80.0019,80.2706,80.0019,80.1541,61725.0
2022-01-11 12:00:00,89.46,89.65,89.42,89.57,47437.0,80.1362,80.3064,80.1004,80.2348,47437.0
2022-01-11 12:30:00,89.59,90.1,89.59,89.9,66863.0,80.2527,80.7095,80.2527,80.5304,66863.0
2022-01-11 13:00:00,89.91,89.99,89.85,89.92,50235.0,80.5393,80.611,80.4856,80.5483,50235.0
2022-01-11 13:30:00,89.97,90.0,89.84,89.95,69903.0,80.5931,80.6199,80.4766,80.5752,69903.0
2022-01-11 14:00:00,89.95,90.27,89.75,90.27,62994.0,80.5752,80.8618,80.396,80.8618,62994.0
2022-01-11 14:30:00,90.28,90.43,90.18,90.35,56993.0,80.8708,81.0051,80.7812,80.9335,56993.0
2022-01-11 15:00:00,90.4,90.81,90.4,90.79,84743.0,80.9783,81.3455,80.9783,81.3276,84743.0
2022-01-11 15:30:00,90.82,91.01,90.65,91.0,337096.0,81.3545,81.5247,81.2022,81.5157,337096.0
2022-01-12 09:30:00,90.79,90.98,90.07,90.59,81724.0,81.3276,81.4978,80.6826,81.1484,81724.0
2022-01-12 10:00:00,90.54,90.92,90.54,90.84,50077.0,81.1037,81.4441,81.1037,81.3724,50077.0
2022-01-12 10:30:00,90.84,90.97,90.56,90.94,63114.0,81.3724,81.4888,81.1216,81.462,63114.0
2022-01-12 11:00:00,90.97,91.05,90.45,90.84,38419.0,81.4888,81.5605,81.023,81.3724,38419.0
2022-01-12 11:30:00,90.85,90.96,90.73,90.83,35702.0,81.3814,81.4799,81.2739,81.3634,35702.0
2022-01-12 12:00:00,90.83,91.01,90.67,90.7,33802.0,81.3634,81.5247,81.2201,81.247,33802.0
2022-01-12 12:30:00,90.66,90.72,90.4,90.69,39103.0,81.2112,81.2649,80.9783,81.238,39103.0
2022-01-12 13:00:00,90.69,90.84,90.57,90.6,48366.0,81.238,81.3724,81.1305,81.1574,48366.0
2022-01-12 13:30:00,90.59,90.64,90.46,90.5,45085.0,81.1484,81.1932,81.032,81.0678,45085.0
2022-01-12 14:00:00,90.51,90.64,90.41,90.58,36000.0,81.0768,81.1932,80.9872,81.1395,36000.0
2022-01-12 14:30:00,90.58,90.65,90.51,90.6,58100.0,81.1395,81.2022,81.0768,81.1574,58100.0
2022-01-12 15:00:00,90.61,90.63,90.44,90.51,52415.0,81.1664,81.1843,81.0141,81.0768,52415.0
2022-01-12 15:30:00,90.51,90.97,90.47,90.73,330558.0,81.0768,81.4888,81.041,81.2739,330558.0
2022-01-13 09:30:00,91.31,92.17,91.19,92.0,183347.0,81.7934,82.5638,81.6859,82.4115,183347.0
2022-01-13 10:00:00,92.0,92.3,91.96,92.25,98482.0,82.4115,82.6802,82.3757,82.6354,98482.0
2022-01-13 10:30:00,92.25,92.76,92.25,92.7,127405.0,82.6354,83.0923,82.6354,83.0385,127405.0
2022-01-13 11:00:00,92.69,92.97,92.68,92.84,95688.0,83.0296,83.2804,83.0206,83.1639,95688.0
2022-01-13 11:30:00,92.83,93.1,92.59,92.93,77084.0,83.155,83.3968,82.94,83.2446,77084.0
2022-01-13 12:00:00,92.91,92.96,92.64,92.72,37676.0,83.2267,83.2714,82.9848,83.0565,37676.0
2022-01-13 12:30:00,92.71,93.03,92.67,92.84,44035.0,83.0475,83.3341,83.0117,83.1639,44035.0
2022-01-13 13:00:00,92.84,93.25,92.79,93.2,40621.0,83.1639,83.5312,83.1192,83.4864,40621.0
2022-01-13 13:30:00,93.17,93.18,92.87,92.87,60916.0,83.4596,83.4685,83.1908,83.1908,60916.0
2022-01-13 14:00:00,92.88,92.99,92.72,92.92,50859.0,83.1998,83.2983,83.0565,83.2356,50859.0
2022-01-13 14:30:00,92.93,93.27,92.93,93.19,61602.0,83.2446,83.5491,83.2446,83.4775,61602.0
2022-01-13 15:00:00,93.17,93.25,93.02,93.24,111203.0,83.4596,83.5312,83.3252,83.5223,111203.0
2022-01-13 15:30:00,93.23,93.26,92.93,93.24,349870.0,83.5133,83.5402,83.2446,83.5223,349870.0
2022-01-14 09:30:00,92.74,93.27,92.58,92.98,193819.0,83.0744,83.5491,82.931,83.2894,193819.0
2022-01-14 10:00:00,92.96,93.73,92.95,93.4,79412.0,83.2714,83.9612,83.2625,83.6656,79412.0
2022-01-14 10:30:00,93.4,93.48,93.07,93.39,65128.0,83.6656,83.7372,83.37,83.6566,65128.0
2022-01-14 11:00:00,93.37,93.37,92.64,92.71,67242.0,83.6387,83.6387,82.9848,83.0475,67242.0
2022-01-14 11:30:00,92.74,93.31,92.62,93.17,54269.0,83.0744,83.585,82.9669,83.4596,54269.0
2022-01-14 12:00:00,93.17,93.39,93.14,93.23,32939.0,83.4596,83.6566,83.4327,83.5133,32939.0
2022-01-14 12:30:00,93.19,93.39,92.99,93.15,29963.0,83.4775,83.6566,83.2983,83.4416,29963.0
2022-01-14 13:00:00,93.12,93.39,93.0,93.38,58732.0,83.4148,83.6566,83.3073,83.6477,58732.0
2022-01-14 13:30:00,93.38,93.55,93.19,93.26,37904.0,83.6477,83.7999,83.4775,83.5402,37904.0
2022-01-14 14:00:00,93.27,93.57,93.18,93.39,43913.0,83.5491,83.8179,83.4685,83.6566,43913.0
2022-01-14 14:30:00,93.39,93.72,93.37,93.68,69686.0,83.6566,83.9522,83.6387,83.9164,69686.0
2022-01-14 15:00:00,93.67,93.89,93.65,93.74,63448.0,83.9074,84.1045,83.8895,83.9701,63448.0
2022-01-14 15:30:00,93.75,94.06,93.69,93.74,417079.0,83.9791,84.2568,83.9254,83.9701,417079.0
2022-01-18 09:30:00,93.43,93.6,92.93,93.0,156434.0,83.6925,83.8447,83.2446,83.3073,156434.0
2022-01-18 10:00:00,92.97,93.0,91.95,92.16,145507.0,83.2804,83.3073,82.3667,82.5548,145507.0
2022-01-18 10:30:00,92.14,93.43,92.14,93.43,149426.0,82.5369,83.6925,82.5369,83.6925,149426.0
2022-01-18 11:00:00,93.4,93.88,93.25,93.74,107605.0,83.6656,84.0956,83.5312,83.9701,107605.0
2022-01-18 11:30:00,93.73,93.73,93.33,93.46,82008.0,83.9612,83.9612,83.6029,83.7193,82008.0
2022-01-18 12:00:00,93.48,93.52,93.18,93.49,92325.0,83.7372,83.7731,83.4685,83.7462,92325.0
2022-01-18 12:30:00,93.46,93.61,93.19,93.41,56337.0,83.7193,83.8537,83.4775,83.6745,56337.0
2022-01-18 13:00:00,93.41,93.69,93.26,93.42,54285.0,83.6745,83.9254,83.5402,83.6835,54285.0
2022-01-18 13:30:00,93.4,93.77,93.2,93.77,74910.0,83.6656,83.997,83.4864,83.997,74910.0
2022-01-18 14:00:00,93.73,93.78,93.58,93.76,53018.0,83.9612,84.006,83.8268,83.9881,53018.0
2022-01-18 14:30:00,93.76,94.09,93.76,93.98,69473.0,83.9881,84.2837,83.9881,84.1851,69473.0
2022-01-18 15:00:00,93.97,93.98,93.63,93.75,105657.0,84.1762,84.1851,83.8716,83.9791,105657.0
2022-01-18 15:30:00,93.76,93.81,93.5,93.73,289203.0,83.9881,84.0329,83.7552,83.9612,289203.0
2022-01-19 09:30:00,93.48,93.8,93.1,93.36,98664.0,83.7372,84.0239,83.3968,83.6298,98664.0
2022-01-19 10:00:00,93.34,93.39,92.56,92.57,71687.0,83.6118,83.6566,82.9131,82.9221,71687.0
2022-01-19 10:30:00,92.57,93.19,92.45,93.12,129508.0,82.9221,83.4775,82.8146,83.4148,129508.0
2022-01-19 11:00:00,93.11,93.8,93.04,93.76,92332.0,83.4058,84.0239,83.3431,83.9881,92332.0
2022-01-19 11:30:00,93.74,93.81,93.4,93.62,56792.0,83.9701,84.0329,83.6656,83.8627,56792.0
2022-01-19 12:00:00,93.63,93.68,93.33,93.37,49272.0,83.8716,83.9164,83.6029,83.6387,49272.0
2022-01-19 12:30:00,93.36,93.39,92.88,93.04,52230.0,83.6298,83.6566,83.1998,83.3431,52230.0
2022-01-19 13:00:00,93.05,93.38,92.96,93.18,60177.0,83.3521,83.6477,83.2714,83.4685,60177.0
2022-01-19 13:30:00,93.14,93.18,92.75,92.76,54867.0,83.4327,83.4685,83.0833,83.0923,54867.0
2022-01-19 14:00:00,92.71,92.78,92.45,92.63,71897.0,83.0475,83.1102,82.8146,82.9758,71897.0
2022-01-19 14:30:00,92.62,93.11,92.59,93.07,60504.0,82.9669,83.4058,82.94,83.37,60504.0
2022-01-19 15:00:00,93.09,93.38,93.05,93.36,63825.0,83.3879,83.6477,83.3521,83.6298,63825.0
2022-01-19 15:30:00,93.34,93.34,92.69,92.71,263603.0,83.6118,83.6118,83.0296,83.0475,263603.0
2022-01-20 09:30:00,92.24,92.28,90.86,91.62,152629.0,82.6265,82.6623,81.3903,82.0711,152629.0
2022-01-20 10:00:00,91.61,91.61,90.67,90.94,185890.0,82.0621,82.0621,81.2201,81.462,185890.0
2022-01-20 10:30:00,90.93,92.34,90.88,92.03,98464.0,81.453,82.7161,81.4082,82.4384,98464.0
2022-01-20 11:00:00,91.98,92.08,91.71,91.91,55694.0,82.3936,82.4832,82.1517,82.3309,55694.0
2022-01-20 11:30:00,91.87,92.21,91.86,92.13,41338.0,82.295,82.5996,82.2861,82.5279,41338.0
2022-01-20 12:00:00,92.1,92.14,91.86,91.91,31374.0,82.5011,82.5369,82.2861,82.3309,31374.0
2022-01-20 12:30:00,91.91,92.01,91.8,91.86,40346.0,82.3309,82.4205,82.2323,82.2861,40346.0
2022-01-20 13:00:00,91.84,91.87,91.63,91.75,33989.0,82.2682,82.295,82.0801,82.1876,33989.0
2022-01-20 13:30:00,91.77,91.8,91.4,91.46,33759.0,82.2055,82.2323,81.874,81.9278,33759.0
2022-01-20 14:00:00,91.44,91.63,91.24,91.27,48212.0,81.9099,82.0801,81.7307,81.7576,48212.0
2022-01-20 14:30:00,91.25,91.4,91.2,91.25,65493.0,81.7397,81.874,81.6949,81.7397,65493.0
2022-01-20 15:00:00,91.26,91.3,90.79,90.91,128400.0,81.7486,81.7845,81.3276,81.4351,128400.0
2022-01-20 15:30:00,90.91,90.92,90.25,90.46,342855.0,81.4351,81.4441,80.8439,81.032,342855.0
2022-01-21 09:30:00,91.17,91.17,90.24,90.67,150712.0,81.668,81.668,80.8349,81.2201,150712.0
2022-01-21 10:00:00,90.64,90.65,90.05,90.47,55409.0,81.1932,81.2022,80.6647,81.041,55409.0
2022-01-21 10:30:00,90.45,90.98,90.39,90.61,35622.0,81.023,81.4978,80.9693,81.1664,35622.0
2022-01-21 11:00:00,90.65,90.67,90.25,90.37,40636.0,81.2022,81.2201,80.8439,80.9514,40636.0
2022-01-21 11:30:00,90.36,90.37,89.56,89.78,61218.0,80.9424,80.9514,80.2258,80.4229,61218.0
2022-01-21 12:00:00,89.76,89.96,89.69,89.82,72170.0,80.405,80.5841,80.3422,80.4587,72170.0
2022-01-21 12:30:00,89.82,89.85,89.52,89.64,69088.0,80.4587,80.4856,80.19,80.2975,69088.0
2022-01-21 13:00:00,89.68,89.78,89.52,89.59,45493.0,80.3333,80.4229,80.19,80.2527,45493.0
2022-01-21 13:30:00,89.61,89.94,89.58,89.65,41769.0,80.2706,80.5662,80.2437,80.3064,41769.0
2022-01-21 14:00:00,89.66,90.01,89.65,89.93,123189.0,80.3154,80.6289,80.3064,80.5572,123189.0
2022-01-21 14:30:00,89.92,90.02,89.69,89.72,54706.0,80.5483,80.6379,80.3422,80.3691,54706.0
2022-01-21 15:00:00,89.73,89.86,89.52,89.65,139634.0,80.3781,80.4945,80.19,80.3064,139634.0
2022-01-21 15:30:00,89.66,90.0,89.57,89.91,384418.0,80.3154,80.6199,80.2348,80.5393,384418.0
2022-01-24 09:30:00,89.55,89.9,89.01,89.14,206919.0,80.2168,80.5304,79.7331,79.8496,206919.0
2022-01-24 10:00:00,89.16,89.24,88.32,89.09,122555.0,79.8675,79.9391,79.115,79.8048,122555.0
2022-01-24 10:30:00,89.06,90.1,89.05,89.65,248440.0,79.7779,80.7095,79.769,80.3064,248440.0
2022-01-24 11:00:00,89.64,89.76,89.0,89.56,144473.0,80.2975,80.405,79.7242,80.2258,144473.0
2022-01-24 11:30:00,89.64,89.72,88.97,89.31,68391.0,80.2975,80.3691,79.6973,80.0019,68391.0
2022-01-24 12:00:00,89.41,89.63,89.01,89.22,60152.0,80.0914,80.2885,79.7331,79.9212,60152.0
2022-01-24 12:30:00,89.2,89.25,88.55,88.69,92493.0,79.9033,79.9481,79.3211,79.4465,92493.0
2022-01-24 13:00:00,88.7,88.72,88.27,88.5,93425.0,79.4554,79.4733,79.0702,79.2763,93425.0
2022-01-24 13:30:00,88.48,88.94,88.2,88.88,80466.0,79.2584,79.6704,79.0075,79.6167,80466.0
2022-01-24 14:00:00,88.88,89.29,88.5,88.73,56207.0,79.6167,79.9839,79.2763,79.4823,56207.0
2022-01-24 14:30:00,88.7,89.38,88.68,89.35,90905.0,79.4554,80.0646,79.4375,80.0377,90905.0
2022-01-24 15:00:00,89.37,89.94,89.37,89.8,91088.0,80.0556,80.5662,80.0556,80.4408,91088.0
2022-01-24 15:30:00,89.81,90.89,89.66,90.64,330634.0,80.4497,81.4172,80.3154,81.1932,330634.0
2022-01-25 09:30:00,90.33,90.65,89.55,89.55,92825.0,80.9155,81.2022,80.2168,80.2168,92825.0
2022-01-25 10:00:00,89.5,89.8,89.16,89.7,39587.0,80.1721,80.4408,79.8675,80.3512,39587.0
2022-01-25 10:30:00,89.73,90.26,89.66,89.79,57681.0,80.3781,80.8528,80.3154,80.4318,57681.0
2022-01-25 11:00:00,89.84,90.11,89.39,89.98,43507.0,80.4766,80.7185,80.0735,80.602,43507.0
2022-01-25 11:30:00,89.96,90.0,89.37,89.55,37968.0,80.5841,80.6199,80.0556,80.2168,37968.0
2022-01-25 12:00:00,89.54,90.17,89.5,90.0,55753.0,80.2079,80.7722,80.1721,80.6199,55753.0
2022-01-25 12:30:00,90.01,90.04,89.56,89.67,136977.0,80.6289,80.6558,80.2258,80.3243,136977.0
2022-01-25 13:00:00,89.68,89.9,89.49,89.89,87608.0,80.3333,80.5304,80.1631,80.5214,87608.0
2022-01-25 13:30:00,89.87,90.11,89.73,90.07,58552.0,80.5035,80.7185,80.3781,80.6826,58552.0
2022-01-25 14:00:00,90.07,90.49,89.84,90.39,61714.0,80.6826,81.0589,80.4766,80.9693,61714.0
2022-01-25 14:30:00,90.43,90.86,90.27,90.84,85118.0,81.0051,81.3903,80.8618,81.3724,85118.0
2022-01-25 15:00:00,90.84,90.86,90.26,90.32,66467.0,81.3724,81.3903,80.8528,80.9066,66467.0
2022-01-25 15:30:00,90.32,90.61,90.17,90.29,226790.0,80.9066,81.1664,80.7722,80.8797,226790.0
2022-01-26 09:30:00,90.41,92.22,89.92,91.83,177976.0,80.9872,82.6086,80.5483,82.2592,177976.0
2022-01-26 10:00:00,91.83,92.2,91.55,91.59,92666.0,82.2592,82.5906,82.0084,82.0442,92666.0
2022-01-26 10:30:00,91.64,91.82,91.17,91.59,142739.0,82.089,82.2503,81.668,82.0442,142739.0
2022-01-26 11:00:00,91.57,91.82,91.45,91.56,65010.0,82.0263,82.2503,81.9188,82.0174,65010.0
2022-01-26 11:30:00,91.58,91.62,91.0,91.34,86059.0,82.0353,82.0711,81.5157,81.8203,86059.0
2022-01-26 12:00:00,91.36,91.5,91.24,91.33,63178.0,81.8382,81.9636,81.7307,81.8113,63178.0
2022-01-26 12:30:00,91.35,91.44,90.92,91.34,93780.0,81.8292,81.9099,81.4441,81.8203,93780.0
2022-01-26 13:00:00,91.33,91.38,91.06,91.06,55552.0,81.8113,81.8561,81.5695,81.5695,55552.0
2022-01-26 13:30:00,91.07,91.2,90.83,91.01,35095.0,81.5784,81.6949,81.3634,81.5247,35095.0
2022-01-26 14:00:00,91.06,91.44,90.89,91.09,151755.0,81.5695,81.9099,81.4172,81.5963,151755.0
2022-01-26 14:30:00,91.11,91.19,90.34,90.96,93320.0,81.6143,81.6859,80.9245,81.4799,93320.0
2022-01-26 15:00:00,90.93,90.98,89.78,90.15,79053.0,81.453,81.4978,80.4229,80.7543,79053.0
2022-01-26 15:30:00,90.12,90.71,90.09,90.53,321695.0,80.7274,81.2559,80.7006,81.0947,321695.0
2022-01-27 09:30:00,91.07,92.71,91.07,92.4,163702.0,81.5784,83.0475,81.5784,82.7698,163702.0
2022-01-27 10:00:00,92.33,92.78,92.16,92.17,70171.0,82.7071,83.1102,82.5548,82.5638,70171.0
2022-01-27 10:30:00,92.15,92.29,91.92,92.11,62281.0,82.5459,82.6713,82.3398,82.51,62281.0
2022-01-27 11:00:00,92.13,92.26,91.48,91.64,74059.0,82.5279,82.6444,81.9457,82.089,74059.0
2022-01-27 11:30:00,91.73,91.93,91.62,91.85,55312.0,82.1696,82.3488,82.0711,82.2771,55312.0
2022-01-27 12:00:00,91.84,91.91,91.04,91.06,51677.0,82.2682,82.3309,81.5515,81.5695,51677.0
2022-01-27 12:30:00,91.1,91.14,90.42,90.51,54504.0,81.6053,81.6411,80.9962,81.0768,54504.0
2022-01-27 13:00:00,90.5,90.56,89.95,89.95,83299.0,81.0678,81.1216,80.5752,80.5752,83299.0
2022-01-27 13:30:00,89.95,90.26,89.9,90.09,50894.0,80.5752,80.8528,80.5304,80.7006,50894.0
2022-01-27 14:00:00,90.13,90.39,89.72,89.75,52241.0,80.7364,80.9693,80.3691,80.396,52241.0
2022-01-27 14:30:00,89.77,90.13,89.53,89.64,88846.0,80.4139,80.7364,80.1989,80.2975,88846.0
2022-01-27 15:00:00,89.65,90.16,89.38,90.06,109577.0,80.3064,80.7633,80.0646,80.6737,109577.0
2022-01-27 15:30:00,90.05,90.27,89.94,90.03,195374.0,80.6647,80.8618,80.5662,80.6468,195374.0
2022-01-28 09:30:00,89.46,90.0,89.05,89.75,72144.0,80.1362,80.6199,79.769,80.396,72144.0
2022-01-28 10:00:00,89.68,90.3,89.56,90.0,60640.0,80.3333,80.8887,80.2258,80.6199,60640.0
2022-01-28 10:30:00,89.98,90.24,89.74,90.15,51271.0,80.602,80.8349,80.387,80.7543,51271.0
2022-01-28 11:00:00,90.2,90.5,89.99,90.33,44230.0,80.7991,81.0678,80.611,80.9155,44230.0
2022-01-28 11:30:00,90.42,90.76,90.31,90.63,66819.0,80.9962,81.3007,80.8976,81.1843,66819.0
2022-01-28 12:00:00,90.62,90.88,90.51,90.75,42848.0,81.1753,81.4082,81.0768,81.2918,42848.0
2022-01-28 12:30:00,90.74,90.84,90.35,90.52,38239.0,81.2828,81.3724,80.9335,81.0857,38239.0
2022-01-28 13:00:00,90.47,90.83,90.47,90.67,26697.0,81.041,81.3634,81.041,81.2201,26697.0
2022-01-28 13:30:00,90.7,90.77,90.54,90.58,50019.0,81.247,81.3097,81.1037,81.1395,50019.0
2022-01-28 14:00:00,90.54,90.65,89.97,89.97,40007.0,81.1037,81.2022,80.5931,80.5931,40007.0
2022-01-28 14:30:00,89.96,90.61,89.9,90.55,38765.0,80.5841,81.1664,80.5304,81.1126,38765.0
2022-01-28 15:00:00,90.59,90.66,90.38,90.55,70596.0,81.1484,81.2112,80.9603,81.1126,70596.0
2022-01-28 15:30:00,90.55,91.34,90.44,91.31,238029.0,81.1126,81.8203,81.0141,81.7934,238029.0
2022-01-31 09:30:00,90.7,90.93,90.12,90.28,72121.0,81.247,81.453,80.7274,80.8708,72121.0
2022-01-31 10:00:00,90.29,90.78,90.16,90.67,45806.0,80.8797,81.3186,80.7633,81.2201,45806.0
2022-01-31 10:30:00,90.7,90.7,90.29,90.33,29453.0,81.247,81.247,80.8797,80.9155,29453.0
2022-01-31 11:00:00,90.36,90.5,90.16,90.38,30762.0,80.9424,81.0678,80.7633,80.9603,30762.0
2022-01-31 11:30:00,90.41,90.6,90.28,90.56,29401.0,80.9872,81.1574,80.8708,81.1216,29401.0
2022-01-31 12:00:00,90.56,90.84,90.55,90.79,22694.0,81.1216,81.3724,81.1126,81.3276,22694.0
2022-01-31 12:30:00,90.81,91.05,90.79,91.03,20514.0,81.3455,81.5605,81.3276,81.5426,20514.0
2022-01-31 13:00:00,91.01,91.13,90.93,90.98,27701.0,81.5247,81.6322,81.453,81.4978,27701.0
2022-01-31 13:30:00,90.98,91.18,90.96,91.14,31242.0,81.4978,81.677,81.4799,81.6411,31242.0
2022-01-31 14:00:00,91.13,91.22,91.05,91.11,24233.0,81.6322,81.7128,81.5605,81.6143,24233.0
2022-01-31 14:30:00,91.13,91.21,91.0,91.02,35064.0,81.6322,81.7038,81.5157,81.5336,35064.0
2022-01-31 15:00:00,91.01,91.06,90.69,90.88,46111.0,81.5247,81.5695,81.238,81.4082,46111.0
2022-01-31 15:30:00,90.86,91.02,90.72,90.88,231589.0,81.3903,81.5336,81.2649,81.4082,231589.0
2022-02-01 09:30:00,90.89,91.74,90.56,90.95,69395.0,81.4172,82.1786,81.1216,81.4709,69395.0
2022-02-01 10:00:00,90.92,90.92,90.54,90.68,41795.0,81.4441,81.4441,81.1037,81.2291,41795.0
2022-02-01 10:30:00,90.66,90.91,90.59,90.73,43713.0,81.2112,81.4351,81.1484,81.2739,43713.0
2022-02-01 11:00:00,90.73,90.84,90.17,90.19,40290.0,81.2739,81.3724,80.7722,80.7901,40290.0
2022-02-01 11:30:00,90.19,90.44,90.03,90.28,39943.0,80.7901,81.0141,80.6468,80.8708,39943.0
2022-02-01 12:00:00,90.33,90.82,90.29,90.78,37320.0,80.9155,81.3545,80.8797,81.3186,37320.0
2022-02-01 12:30:00,90.8,90.89,90.68,90.88,31834.0,81.3366,81.4172,81.2291,81.4082,31834.0
2022-02-01 13:00:00,90.87,90.88,90.68,90.79,18839.0,81.3993,81.4082,81.2291,81.3276,18839.0
2022-02-01 13:30:00,90.79,91.2,90.79,91.2,28536.0,81.3276,81.6949,81.3276,81.6949,28536.0
2022-02-01 14:00:00,91.18,91.52,91.14,91.51,35464.0,81.677,81.9815,81.6411,81.9726,35464.0
2022-02-01 14:30:00,91.5,91.51,91.13,91.2,42556.0,81.9636,81.9726,81.6322,81.6949,42556.0
2022-02-01 15:00:00,91.2,91.33,91.15,91.23,46702.0,81.6949,81.8113,81.6501,81.7217,46702.0
2022-02-01 15:30:00,91.21,91.26,91.02,91.04,234544.0,81.7038,81.7486,81.5336,81.5515,234544.0
2022-02-02 09:30:00,90.8,91.29,90.1,90.28,302567.0,81.3366,81.7755,80.7095,80.8708,302567.0
2022-02-02 10:00:00,90.26,90.44,89.91,90.2,139954.0,80.8528,81.0141,80.5393,80.7991,139954.0
2022-02-02 10:30:00,90.18,90.59,89.99,90.55,137782.0,80.7812,81.1484,80.611,81.1126,137782.0
2022-02-02 11:00:00,90.53,90.76,90.35,90.61,93748.0,81.0947,81.3007,80.9335,81.1664,93748.0
2022-02-02 11:30:00,90.51,90.86,90.45,90.48,93702.0,81.0768,81.3903,81.023,81.0499,93702.0
2022-02-02 12:00:00,90.46,90.72,90.45,90.65,72053.0,81.032,81.2649,81.023,81.2022,72053.0
2022-02-02 12:30:00,90.65,90.75,90.57,90.64,70380.0,81.2022,81.2918,81.1305,81.1932,70380.0
2022-02-02 13:00:00,90.67,91.05,90.66,91.02,115217.0,81.2201,81.5605,81.2112,81.5336,115217.0
2022-02-02 13:30:00,91.04,91.25,90.85,91.12,165816.0,81.5515,81.7397,81.3814,81.6232,165816.0
2022-02-02 14:00:00,91.12,91.42,91.06,91.33,241562.0,81.6232,81.8919,81.5695,81.8113,241562.0
2022-02-02 14:30:00,91.33,91.44,91.16,91.31,157836.0,81.8113,81.9099,81.659,81.7934,157836.0
2022-02-02 15:00:00,91.31,91.55,91.19,91.36,184709.0,81.7934,82.0084,81.6859,81.8382,184709.0
2022-02-02 15:30:00,91.36,91.57,91.32,91.37,576441.0,81.8382,82.0263,81.8024,81.8472,576441.0
2022-02-03 09:30:00,91.14,91.51,89.97,90.37,206497.0,81.6411,81.9726,80.5931,80.9514,206497.0
2022-02-03 10:00:00,90.27,90.59,90.18,90.48,121439.0,80.8618,81.1484,80.7812,81.0499,121439.0
2022-02-03 10:30:00,90.48,91.15,90.46,91.06,91684.0,81.0499,81.6501,81.032,81.5695,91684.0
2022-02-03 11:00:00,91.08,91.3,90.78,90.95,96130.0,81.5874,81.7845,81.3186,81.4709,96130.0
2022-02-03 11:30:00,90.98,91.08,90.82,90.83,50466.0,81.4978,81.5874,81.3545,81.3634,50466.0
2022-02-03 12:00:00,90.86,91.2,90.78,90.97,55246.0,81.3903,81.6949,81.3186,81.4888,55246.0
2022-02-03 12:30:00,90.97,91.05,90.78,90.95,72085.0,81.4888,81.5605,81.3186,81.4709,72085.0
2022-02-03 13:00:00,90.93,91.01,90.64,90.68,65855.0,81.453,81.5247,81.1932,81.2291,65855.0
2022-02-03 13:30:00,90.68,91.08,90.67,91.02,80537.0,81.2291,81.5874,81.2201,81.5336,80537.0
2022-02-03 14:00:00,91.01,91.18,90.89,90.96,69620.0,81.5247,81.677,81.4172,81.4799,69620.0
2022-02-03 14:30:00,90.94,90.94,90.75,90.79,49814.0,81.462,81.462,81.2918,81.3276,49814.0
2022-02-03 15:00:00,90.79,90.82,90.54,90.59,92365.0,81.3276,81.3545,81.1037,81.1484,92365.0
2022-02-03 15:30:00,90.57,90.61,90.25,90.33,264970.0,81.1305,81.1664,80.8439,80.9155,264970.0
2022-02-04 09:30:00,90.14,90.21,89.34,89.47,154452.0,80.7453,80.8081,80.0287,80.1452,154452.0
2022-02-04 10:00:00,89.44,89.58,88.32,88.33,127245.0,80.1183,80.2437,79.115,79.124,127245.0
2022-02-04 10:30:00,88.33,88.49,87.82,88.03,140356.0,79.124,79.2673,78.6671,78.8553,140356.0
2022-02-04 11:00:00,88.01,88.39,87.86,88.37,118471.0,78.8373,79.1777,78.703,79.1598,118471.0
2022-02-04 11:30:00,88.37,88.54,88.29,88.34,83978.0,79.1598,79.3121,79.0882,79.133,83978.0
2022-02-04 12:00:00,88.35,88.56,88.3,88.52,59454.0,79.1419,79.33,79.0971,79.2942,59454.0
2022-02-04 12:30:00,88.54,88.61,88.35,88.41,65975.0,79.3121,79.3748,79.1419,79.1957,65975.0
2022-02-04 13:00:00,88.42,88.49,88.05,88.14,245691.0,79.2046,79.2673,78.8732,78.9538,245691.0
2022-02-04 13:30:00,88.13,88.29,88.02,88.2,132598.0,78.9448,79.0882,78.8463,79.0075,132598.0
2022-02-04 14:00:00,88.21,88.31,88.15,88.25,78662.0,79.0165,79.1061,78.9628,79.0523,78662.0
2022-02-04 14:30:00,88.24,88.4,88.22,88.4,95003.0,79.0434,79.1867,79.0255,79.1867,95003.0
2022-02-04 15:00:00,88.41,88.75,88.4,88.6,174647.0,79.1957,79.5002,79.1867,79.3659,174647.0
2022-02-04 15:30:00,88.62,88.72,88.13,88.29,537386.0,79.3838,79.4733,78.9448,79.0882,537386.0
2022-02-07 09:30:00,97.4,98.28,95.52,97.92,1696800.0,87.2487,88.037,85.5646,87.7145,1696800.0
2022-02-07 10:00:00,97.93,99.0,97.42,98.81,1130458.0,87.7235,88.6819,87.2666,88.5117,1130458.0
2022-02-07 10:30:00,98.81,99.21,98.24,98.35,838559.0,88.5117,88.87,88.0011,88.0997,838559.0
2022-02-07 11:00:00,98.33,98.46,96.9,97.44,686204.0,88.0818,88.1982,86.8008,87.2845,686204.0
2022-02-07 11:30:00,97.44,98.16,97.28,97.49,417649.0,87.2845,87.9295,87.1412,87.3293,417649.0
2022-02-07 12:00:00,97.51,97.76,96.93,97.2,435232.0,87.3472,87.5712,86.8277,87.0695,435232.0
2022-02-07 12:30:00,97.21,97.95,97.11,97.84,237627.0,87.0785,87.7414,86.9889,87.6428,237627.0
2022-02-07 13:00:00,97.81,98.02,97.56,97.88,243814.0,87.616,87.8041,87.392,87.6787,243814.0
2022-02-07 13:30:00,97.88,98.56,97.74,98.32,291406.0,87.6787,88.2878,87.5533,88.0728,291406.0
2022-02-07 14:00:00,98.35,98.84,98.14,98.72,226216.0,88.0997,88.5386,87.9116,88.4311,226216.0
2022-02-07 14:30:00,98.75,98.83,98.46,98.51,210684.0,88.458,88.5297,88.1982,88.243,210684.0
2022-02-07 15:00:00,98.51,99.3,98.49,99.16,299346.0,88.243,88.9507,88.2251,88.8253,299346.0
2022-02-07 15:30:00,99.14,99.53,98.6,99.1,819673.0,88.8073,89.1567,88.3236,88.7715,819673.0
2022-02-08 09:30:00,99.82,100.72,98.03,98.76,554826.0,89.4165,90.2227,87.813,88.4669,554826.0
2022-02-08 10:00:00,98.76,98.77,98.1,98.18,361847.0,88.4669,88.4759,87.8757,87.9474,361847.0
2022-02-08 10:30:00,98.18,98.23,97.69,97.91,320746.0,87.9474,87.9922,87.5085,87.7055,320746.0
2022-02-08 11:00:00,97.92,98.07,97.57,97.74,167472.0,87.7145,87.8489,87.401,87.5533,167472.0
2022-02-08 11:30:00,97.72,97.79,97.57,97.65,251082.0,87.5353,87.598,87.401,87.4726,251082.0
2022-02-08 12:00:00,97.66,98.23,97.62,98.09,316335.0,87.4816,87.9922,87.4458,87.8668,316335.0
2022-02-08 12:30:00,98.09,98.44,98.03,98.19,257758.0,87.8668,88.1803,87.813,87.9564,257758.0
2022-02-08 13:00:00,98.18,98.61,98.02,98.58,140812.0,87.9474,88.3326,87.8041,88.3057,140812.0
2022-02-08 13:30:00,98.57,98.7,98.46,98.58,110384.0,88.2968,88.4132,88.1982,88.3057,110384.0
2022-02-08 14:00:00,98.56,98.59,98.14,98.33,93243.0,88.2878,88.3147,87.9116,88.0818,93243.0
2022-02-08 14:30:00,98.33,98.4,97.88,97.94,99896.0,88.0818,88.1445,87.6787,87.7324,99896.0
2022-02-08 15:00:00,97.93,98.39,97.79,98.38,218734.0,87.7235,88.1355,87.598,88.1266,218734.0
2022-02-08 15:30:00,98.38,98.8,98.37,98.7,489348.0,88.1266,88.5028,88.1176,88.4132,489348.0
2022-02-09 09:30:00,99.17,99.6,98.94,99.27,221888.0,88.8342,89.2194,88.6282,88.9238,221888.0
2022-02-09 10:00:00,99.22,100.09,98.82,99.79,129512.0,88.879,89.6583,88.5207,89.3896,129512.0
2022-02-09 10:30:00,99.77,100.35,99.56,100.29,135441.0,89.3717,89.8912,89.1836,89.8375,135441.0
2022-02-09 11:00:00,100.29,100.31,99.6,99.87,112719.0,89.8375,89.8554,89.2194,89.4613,112719.0
2022-02-09 11:30:00,99.86,99.93,99.52,99.85,53785.0,89.4523,89.515,89.1477,89.4433,53785.0
2022-02-09 12:00:00,99.86,100.04,99.79,99.85,110776.0,89.4523,89.6135,89.3896,89.4433,110776.0
2022-02-09 12:30:00,99.83,99.86,99.28,99.42,65798.0,89.4254,89.4523,88.9328,89.0582,65798.0
2022-02-09 13:00:00,99.4,99.53,99.14,99.4,83836.0,89.0402,89.1567,88.8073,89.0402,83836.0
2022-02-09 13:30:00,99.43,99.46,98.88,98.9,72085.0,89.0671,89.094,88.5744,88.5924,72085.0
2022-02-09 14:00:00,98.89,99.09,98.77,98.89,79160.0,88.5834,88.7626,88.4759,88.5834,79160.0
2022-02-09 14:30:00,98.89,98.94,98.62,98.68,94259.0,88.5834,88.6282,88.3415,88.3953,94259.0
2022-02-09 15:00:00,98.69,98.91,98.65,98.84,89890.0,88.4042,88.6013,88.3684,88.5386,89890.0
2022-02-09 15:30:00,98.83,98.98,98.57,98.73,315289.0,88.5297,88.664,88.2968,88.4401,315289.0
2022-02-10 09:30:00,98.32,99.51,97.54,99.34,127035.0,88.0728,89.1388,87.3741,88.9865,127035.0
2022-02-10 10:00:00,99.34,99.69,99.2,99.29,82240.0,88.9865,89.3,88.8611,88.9417,82240.0
2022-02-10 10:30:00,99.26,99.53,99.17,99.3,63990.0,88.9148,89.1567,88.8342,88.9507,63990.0
2022-02-10 11:00:00,99.28,99.65,99.16,99.52,48698.0,88.9328,89.2642,88.8253,89.1477,48698.0
2022-02-10 11:30:00,99.48,99.85,99.45,99.71,64454.0,89.1119,89.4433,89.085,89.3179,64454.0
2022-02-10 12:00:00,99.74,99.84,99.16,99.25,106219.0,89.3448,89.4344,88.8253,88.9059,106219.0
2022-02-10 12:30:00,99.24,99.27,98.6,98.69,120699.0,88.8969,88.9238,88.3236,88.4042,120699.0
2022-02-10 13:00:00,98.67,98.84,98.53,98.58,73290.0,88.3863,88.5386,88.2609,88.3057,73290.0
2022-02-10 13:30:00,98.55,98.62,98.34,98.45,44593.0,88.2788,88.3415,88.0907,88.1893,44593.0
2022-02-10 14:00:00,98.44,98.49,98.21,98.27,68202.0,88.1803,88.2251,87.9743,88.028,68202.0
2022-02-10 14:30:00,98.3,98.41,98.11,98.16,66498.0,88.0549,88.1534,87.8847,87.9295,66498.0
2022-02-10 15:00:00,98.17,98.25,97.92,98.09,68475.0,87.9384,88.0101,87.7145,87.8668,68475.0
2022-02-10 15:30:00,98.06,98.17,97.68,97.88,378255.0,87.8399,87.9384,87.4995,87.6787,378255.0
2022-02-11 09:30:00,98.3,98.57,97.85,98.33,111234.0,88.0549,88.2968,87.6518,88.0818,111234.0
2022-02-11 10:00:00,98.3,98.91,98.28,98.88,47203.0,88.0549,88.6013,88.037,88.5744,47203.0
2022-02-11 10:30:00,98.87,99.1,98.58,98.96,51587.0,88.5655,88.7715,88.3057,88.6461,51587.0
2022-02-11 11:00:00,98.95,99.14,98.64,98.64,47248.0,88.6371,88.8073,88.3595,88.3595,47248.0
2022-02-11 11:30:00,98.63,98.65,98.13,98.49,51038.0,88.3505,88.3684,87.9026,88.2251,51038.0
2022-02-11 12:00:00,98.48,98.51,98.33,98.5,32997.0,88.2161,88.243,88.0818,88.234,32997.0
2022-02-11 12:30:00,98.52,98.6,98.19,98.36,43747.0,88.252,88.3236,87.9564,88.1086,43747.0
2022-02-11 13:00:00,98.38,98.57,98.16,98.17,59804.0,88.1266,88.2968,87.9295,87.9384,59804.0
2022-02-11 13:30:00,98.16,98.29,97.5,97.83,101149.0,87.9295,88.0459,87.3383,87.6339,101149.0
2022-02-11 14:00:00,97.78,98.43,97.7,98.25,58391.0,87.5891,88.1713,87.5174,88.0101,58391.0
2022-02-11 14:30:00,98.25,98.48,97.76,98.11,87715.0,88.0101,88.2161,87.5712,87.8847,87715.0
2022-02-11 15:00:00,98.14,98.25,97.78,97.97,57515.0,87.9116,88.0101,87.5891,87.7593,57515.0
2022-02-11 15:30:00,97.94,98.07,97.57,97.99,303186.0,87.7324,87.8489,87.401,87.7772,303186.0
2022-02-14 09:30:00,97.21,98.07,96.42,96.51,157576.0,87.0785,87.8489,86.3708,86.4514,157576.0
2022-02-14 10:00:00,96.5,96.5,95.67,95.92,108499.0,86.4425,86.4425,85.699,85.9229,108499.0
2022-02-14 10:30:00,95.94,95.95,95.14,95.19,79917.0,85.9409,85.9498,85.2242,85.269,79917.0
2022-02-14 11:00:00,95.18,95.32,94.79,95.16,88413.0,85.2601,85.3855,84.9107,85.2422,88413.0
2022-02-14 11:30:00,95.16,95.38,95.1,95.3,62899.0,85.2422,85.4392,85.1884,85.3676,62899.0
2022-02-14 12:00:00,95.29,95.33,94.89,94.98,84627.0,85.3586,85.3944,85.0003,85.0809,84627.0
2022-02-14 12:30:00,94.98,95.23,94.86,95.12,86967.0,85.0809,85.3049,84.9734,85.2063,86967.0
2022-02-14 13:00:00,95.13,95.19,94.78,94.82,65685.0,85.2153,85.269,84.9018,84.9376,65685.0
2022-02-14 13:30:00,94.84,95.17,94.59,94.66,131172.0,84.9555,85.2511,84.7316,84.7943,131172.0
2022-02-14 14:00:00,94.65,94.83,94.47,94.65,117946.0,84.7853,84.9465,84.6241,84.7853,117946.0
2022-02-14 14:30:00,94.65,94.78,94.27,94.38,103805.0,84.7853,84.9018,84.4449,84.5434,103805.0
2022-02-14 15:00:00,94.39,94.58,94.24,94.38,156812.0,84.5524,84.7226,84.418,84.5434,156812.0
2022-02-14 15:30:00,94.4,95.11,94.34,94.88,461574.0,84.5614,85.1974,84.5076,84.9913,461574.0
2022-02-15 09:30:00,94.7,95.1,94.13,94.29,156448.0,84.8301,85.1884,84.3195,84.4628,156448.0
2022-02-15 10:00:00,94.28,94.82,94.24,94.66,102737.0,84.4539,84.9376,84.418,84.7943,102737.0
2022-02-15 10:30:00,94.68,94.82,94.32,94.44,86929.0,84.8122,84.9376,84.4897,84.5972,86929.0
2022-02-15 11:00:00,94.54,94.7,94.26,94.29,62098.0,84.6868,84.8301,84.436,84.4628,62098.0
2022-02-15 11:30:00,94.26,94.41,94.06,94.2,56587.0,84.436,84.5703,84.2568,84.3822,56587.0
2022-02-15 12:00:00,94.24,94.5,94.11,94.48,58984.0,84.418,84.6509,84.3016,84.633,58984.0
2022-02-15 12:30:00,94.48,94.61,94.23,94.54,85228.0,84.633,84.7495,84.4091,84.6868,85228.0
2022-02-15 13:00:00,94.54,94.57,94.31,94.46,36377.0,84.6868,84.7136,84.4807,84.6151,36377.0
2022-02-15 13:30:00,94.44,94.5,94.25,94.27,44525.0,84.5972,84.6509,84.427,84.4449,44525.0
2022-02-15 14:00:00,94.25,94.55,94.24,94.48,91787.0,84.427,84.6957,84.418,84.633,91787.0
2022-02-15 14:30:00,94.46,94.55,94.18,94.2,71154.0,84.6151,84.6957,84.3643,84.3822,71154.0
2022-02-15 15:00:00,94.2,94.25,94.01,94.17,63268.0,84.3822,84.427,84.212,84.3553,63268.0
2022-02-15 15:30:00,94.13,94.16,93.72,93.96,321333.0,84.3195,84.3464,83.9522,84.1672,321333.0
2022-02-16 09:30:00,93.61,94.49,93.55,94.06,87221.0,83.8537,84.642,83.7999,84.2568,87221.0
2022-02-16 10:00:00,94.02,94.17,93.83,94.07,84094.0,84.221,84.3553,84.0508,84.2658,84094.0
2022-02-16 10:30:00,94.07,94.12,93.7,94.0,217470.0,84.2658,84.3105,83.9343,84.203,217470.0
2022-02-16 11:00:00,94.04,94.65,94.04,94.65,79969.0,84.2389,84.7853,84.2389,84.7853,79969.0
2022-02-16 11:30:00,94.64,94.79,94.45,94.5,74832.0,84.7763,84.9107,84.6061,84.6509,74832.0
2022-02-16 12:00:00,94.48,94.6,94.34,94.6,92228.0,84.633,84.7405,84.5076,84.7405,92228.0
2022-02-16 12:30:00,94.6,94.71,94.41,94.65,68545.0,84.7405,84.8391,84.5703,84.7853,68545.0
2022-02-16 13:00:00,94.66,94.73,94.29,94.29,47285.0,84.7943,84.857,84.4628,84.4628,47285.0
2022-02-16 13:30:00,94.29,94.33,94.01,94.17,51648.0,84.4628,84.4987,84.212,84.3553,51648.0
2022-02-16 14:00:00,94.17,94.49,94.13,94.44,61601.0,84.3553,84.642,84.3195,84.5972,61601.0
2022-02-16 14:30:00,94.49,94.6,94.27,94.5,61269.0,84.642,84.7405,84.4449,84.6509,61269.0
2022-02-16 15:00:00,94.54,94.66,94.43,94.53,60267.0,84.6868,84.7943,84.5882,84.6778,60267.0
2022-02-16 15:30:00,94.52,94.81,94.38,94.48,258993.0,84.6689,84.9286,84.5434,84.633,258993.0
2022-02-17 09:30:00,94.2,94.89,93.86,93.97,73604.0,84.3822,85.0003,84.0776,84.1762,73604.0
2022-02-17 10:00:00,93.98,94.08,93.8,93.94,59228.0,84.1851,84.2747,84.0239,84.1493,59228.0
2022-02-17 10:30:00,93.92,94.13,93.68,93.96,43860.0,84.1314,84.3195,83.9164,84.1672,43860.0
2022-02-17 11:00:00,93.94,94.0,93.58,93.66,51420.0,84.1493,84.203,83.8268,83.8985,51420.0
2022-02-17 11:30:00,93.64,93.75,93.54,93.67,28763.0,83.8806,83.9791,83.791,83.9074,28763.0
2022-02-17 12:00:00,93.65,93.94,93.61,93.69,42921.0,83.8895,84.1493,83.8537,83.9254,42921.0
2022-02-17 12:30:00,93.73,93.74,93.47,93.61,39353.0,83.9612,83.9701,83.7283,83.8537,39353.0
2022-02-17 13:00:00,93.61,93.72,93.53,93.62,24723.0,83.8537,83.9522,83.782,83.8627,24723.0
2022-02-17 13:30:00,93.61,93.63,93.39,93.39,34109.0,83.8537,83.8716,83.6566,83.6566,34109.0
2022-02-17 14:00:00,93.41,93.41,93.09,93.2,79391.0,83.6745,83.6745,83.3879,83.4864,79391.0
2022-02-17 14:30:00,93.2,93.27,93.1,93.17,50512.0,83.4864,83.5491,83.3968,83.4596,50512.0
2022-02-17 15:00:00,93.19,93.3,92.81,93.15,91987.0,83.4775,83.576,83.1371,83.4416,91987.0
2022-02-17 15:30:00,93.14,93.31,93.03,93.22,248831.0,83.4327,83.585,83.3341,83.5043,248831.0
2022-02-18 09:30:00,92.97,93.8,92.78,93.77,188168.0,83.2804,84.0239,83.1102,83.997,188168.0
2022-02-18 10:00:00,93.79,94.09,93.54,93.54,68973.0,84.0149,84.2837,83.791,83.791,68973.0
2022-02-18 10:30:00,93.53,93.68,93.34,93.34,81407.0,83.782,83.9164,83.6118,83.6118,81407.0
2022-02-18 11:00:00,93.32,93.49,93.19,93.42,60221.0,83.5939,83.7462,83.4775,83.6835,60221.0
2022-02-18 11:30:00,93.41,93.41,92.43,92.48,74316.0,83.6745,83.6745,82.7967,82.8415,74316.0
2022-02-18 12:00:00,92.48,92.68,92.35,92.66,71151.0,82.8415,83.0206,82.725,83.0027,71151.0
2022-02-18 12:30:00,92.66,92.66,92.27,92.29,45240.0,83.0027,83.0027,82.6534,82.6713,45240.0
2022-02-18 13:00:00,92.29,92.5,92.15,92.37,52295.0,82.6713,82.8594,82.5459,82.7429,52295.0
2022-02-18 13:30:00,92.37,92.48,92.29,92.34,49201.0,82.7429,82.8415,82.6713,82.7161,49201.0
2022-02-18 14:00:00,92.33,92.71,92.25,92.62,50900.0,82.7071,83.0475,82.6354,82.9669,50900.0
2022-02-18 14:30:00,92.62,92.66,92.29,92.51,58671.0,82.9669,83.0027,82.6713,82.8683,58671.0
2022-02-18 15:00:00,92.51,92.63,92.25,92.32,58523.0,82.8683,82.9758,82.6354,82.6981,58523.0
2022-02-18 15:30:00,92.3,92.43,92.06,92.28,340556.0,82.6802,82.7967,82.4652,82.6623,340556.0
2022-02-22 09:30:00,92.42,93.07,91.9,93.0,206943.0,82.7877,83.37,82.3219,83.3073,206943.0
2022-02-22 10:00:00,92.96,93.02,92.1,92.3,63360.0,83.2714,83.3252,82.5011,82.6802,63360.0
2022-02-22 10:30:00,92.3,92.54,92.13,92.16,64435.0,82.6802,82.8952,82.5279,82.5548,64435.0
2022-02-22 11:00:00,92.14,92.71,92.14,92.66,79802.0,82.5369,83.0475,82.5369,83.0027,79802.0
2022-02-22 11:30:00,92.68,92.81,92.4,92.56,47601.0,83.0206,83.1371,82.7698,82.9131,47601.0
2022-02-22 12:00:00,92.56,92.63,92.34,92.37,54645.0,82.9131,82.9758,82.7161,82.7429,54645.0
2022-02-22 12:30:00,92.37,92.44,92.15,92.19,66982.0,82.7429,82.8056,82.5459,82.5817,66982.0
2022-02-22 13:00:00,92.21,92.39,92.14,92.35,85561.0,82.5996,82.7608,82.5369,82.725,85561.0
2022-02-22 13:30:00,92.35,92.37,92.02,92.07,49337.0,82.725,82.7429,82.4294,82.4742,49337.0
2022-02-22 14:00:00,92.06,92.18,91.67,92.02,67348.0,82.4652,82.5727,82.1159,82.4294,67348.0
2022-02-22 14:30:00,91.99,92.52,91.94,92.4,48920.0,82.4025,82.8773,82.3577,82.7698,48920.0
2022-02-22 15:00:00,92.42,92.68,92.36,92.61,58122.0,82.7877,83.0206,82.734,82.9579,58122.0
2022-02-22 15:30:00,92.6,92.76,92.1,92.43,289833.0,82.949,83.0923,82.5011,82.7967,289833.0
2022-02-23 09:30:00,92.54,93.0,92.23,93.0,95439.0,82.8952,83.3073,82.6175,83.3073,95439.0
2022-02-23 10:00:00,93.01,93.07,92.39,92.46,58494.0,83.3162,83.37,82.7608,82.8236,58494.0
2022-02-23 10:30:00,92.47,92.89,92.3,92.54,53891.0,82.8325,83.2087,82.6802,82.8952,53891.0
2022-02-23 11:00:00,92.5,92.76,92.38,92.5,55841.0,82.8594,83.0923,82.7519,82.8594,55841.0
2022-02-23 11:30:00,92.53,92.58,92.17,92.47,48741.0,82.8863,82.931,82.5638,82.8325,48741.0
2022-02-23 12:00:00,92.49,92.69,92.29,92.65,63500.0,82.8504,83.0296,82.6713,82.9937,63500.0
2022-02-23 12:30:00,92.67,92.74,92.51,92.72,41954.0,83.0117,83.0744,82.8683,83.0565,41954.0
2022-02-23 13:00:00,92.7,92.7,92.28,92.29,42034.0,83.0385,83.0385,82.6623,82.6713,42034.0
2022-02-23 13:30:00,92.3,92.55,92.08,92.44,73444.0,82.6802,82.9042,82.4832,82.8056,73444.0
2022-02-23 14:00:00,92.43,92.47,92.15,92.17,58847.0,82.7967,82.8325,82.5459,82.5638,58847.0
2022-02-23 14:30:00,92.18,92.26,91.83,92.05,78615.0,82.5727,82.6444,82.2592,82.4563,78615.0
2022-02-23 15:00:00,92.05,92.16,91.79,92.13,90215.0,82.4563,82.5548,82.2234,82.5279,90215.0
2022-02-23 15:30:00,92.14,92.14,91.69,91.99,260244.0,82.5369,82.5369,82.1338,82.4025,260244.0
2022-02-24 09:30:00,90.31,90.88,89.87,90.82,238772.0,80.8976,81.4082,80.5035,81.3545,238772.0
2022-02-24 10:00:00,90.77,90.81,89.28,89.38,155197.0,81.3097,81.3455,79.975,80.0646,155197.0
2022-02-24 10:30:00,89.36,89.66,88.6,88.87,115525.0,80.0466,80.3154,79.3659,79.6077,115525.0
2022-02-24 11:00:00,88.83,89.28,88.63,88.95,135819.0,79.5719,79.975,79.3927,79.6794,135819.0
2022-02-24 11:30:00,88.93,89.06,88.66,88.96,74527.0,79.6615,79.7779,79.4196,79.6883,74527.0
2022-02-24 12:00:00,88.92,88.95,88.62,88.79,61381.0,79.6525,79.6794,79.3838,79.536,61381.0
2022-02-24 12:30:00,88.77,88.89,88.31,88.61,64965.0,79.5181,79.6256,79.1061,79.3748,64965.0
2022-02-24 13:00:00,88.55,88.66,88.24,88.35,91664.0,79.3211,79.4196,79.0434,79.1419,91664.0
2022-02-24 13:30:00,88.34,88.98,88.25,88.8,75320.0,79.133,79.7062,79.0523,79.545,75320.0
2022-02-24 14:00:00,88.8,88.87,88.42,88.81,91621.0,79.545,79.6077,79.2046,79.554,91621.0
2022-02-24 14:30:00,88.79,89.71,88.75,89.46,167428.0,79.536,80.3602,79.5002,80.1362,167428.0
2022-02-24 15:00:00,89.5,89.77,89.42,89.55,108857.0,80.1721,80.4139,80.1004,80.2168,108857.0
2022-02-24 15:30:00,89.55,90.49,89.44,90.34,360879.0,80.2168,81.0589,80.1183,80.9245,360879.0
2022-02-25 09:30:00,91.23,92.04,90.97,91.65,152218.0,81.7217,82.4473,81.4888,82.098,152218.0
2022-02-25 10:00:00,91.74,92.35,91.66,92.32,60219.0,82.1786,82.725,82.1069,82.6981,60219.0
2022-02-25 10:30:00,92.35,92.46,92.17,92.38,59188.0,82.725,82.8236,82.5638,82.7519,59188.0
2022-02-25 11:00:00,92.39,92.82,92.35,92.58,49987.0,82.7608,83.146,82.725,82.931,49987.0
2022-02-25 11:30:00,92.58,92.9,92.52,92.86,70475.0,82.931,83.2177,82.8773,83.1819,70475.0
2022-02-25 12:00:00,92.86,93.16,92.78,93.11,50002.0,83.1819,83.4506,83.1102,83.4058,50002.0
2022-02-25 12:30:00,93.09,93.41,93.01,93.07,65243.0,83.3879,83.6745,83.3162,83.37,65243.0
2022-02-25 13:00:00,93.08,93.31,92.93,93.27,79634.0,83.3789,83.585,83.2446,83.5491,79634.0
2022-02-25 13:30:00,93.28,93.46,92.97,93.22,49835.0,83.5581,83.7193,83.2804,83.5043,49835.0
2022-02-25 14:00:00,93.18,93.28,93.03,93.12,72784.0,83.4685,83.5581,83.3341,83.4148,72784.0
2022-02-25 14:30:00,93.13,93.18,92.67,92.82,58685.0,83.4237,83.4685,83.0117,83.146,58685.0
2022-02-25 15:00:00,92.83,93.09,92.67,92.85,83154.0,83.155,83.3879,83.0117,83.1729,83154.0
2022-02-25 15:30:00,92.85,93.4,92.74,93.38,366603.0,83.1729,83.6656,83.0744,83.6477,366603.0
2022-02-28 09:30:00,91.54,92.12,91.19,92.07,224917.0,82.4065,82.9286,82.0914,82.8836,224917.0
2022-02-28 10:00:00,92.05,92.84,91.99,92.5,115687.0,82.8656,83.5768,82.8116,83.2707,115687.0
2022-02-28 10:30:00,92.53,92.87,92.45,92.84,74489.0,83.2977,83.6038,83.2257,83.5768,74489.0
2022-02-28 11:00:00,92.86,93.38,92.79,93.28,130020.0,83.5948,84.0629,83.5318,83.9729,130020.0
2022-02-28 11:30:00,93.24,93.43,92.71,93.04,102208.0,83.9369,84.1079,83.4598,83.7568,102208.0
2022-02-28 12:00:00,93.07,93.16,92.66,92.78,64566.0,83.7839,83.8649,83.4148,83.5228,64566.0
2022-02-28 12:30:00,92.77,92.8,92.06,92.12,102014.0,83.5138,83.5408,82.8746,82.9286,102014.0
2022-02-28 13:00:00,92.1,92.67,92.09,92.5,131565.0,82.9106,83.4238,82.9016,83.2707,131565.0
2022-02-28 13:30:00,92.41,92.68,92.3,92.58,51108.0,83.1897,83.4328,83.0907,83.3427,51108.0
2022-02-28 14:00:00,92.58,92.6,91.92,92.09,63000.0,83.3427,83.3608,82.7486,82.9016,63000.0
2022-02-28 14:30:00,92.11,92.6,91.98,92.47,58957.0,82.9196,83.3608,82.8026,83.2437,58957.0
2022-02-28 15:00:00,92.51,92.64,92.34,92.5,87005.0,83.2797,83.3968,83.1267,83.2707,87005.0
2022-02-28 15:30:00,92.48,92.9,92.15,92.67,462265.0,83.2527,83.6308,82.9557,83.4238,462265.0
2022-03-01 09:30:00,92.71,93.89,92.51,93.21,148378.0,83.4598,84.522,83.2797,83.9099,148378.0
2022-03-01 10:00:00,93.25,93.46,92.96,93.35,126690.0,83.9459,84.1349,83.6848,84.0359,126690.0
2022-03-01 10:30:00,93.4,93.63,93.08,93.36,139806.0,84.0809,84.288,83.7929,84.0449,139806.0
2022-03-01 11:00:00,93.35,93.82,93.28,93.67,88155.0,84.0359,84.459,83.9729,84.324,88155.0
2022-03-01 11:30:00,93.63,93.63,93.13,93.46,143887.0,84.288,84.288,83.8379,84.1349,143887.0
2022-03-01 12:00:00,93.45,94.11,93.41,94.09,128459.0,84.1259,84.7201,84.0899,84.7021,128459.0
2022-03-01 12:30:00,94.09,94.62,94.03,94.58,132482.0,84.7021,85.1792,84.6481,85.1432,132482.0
2022-03-01 13:00:00,94.54,94.68,94.26,94.45,119954.0,85.1072,85.2332,84.8551,85.0262,119954.0
2022-03-01 13:30:00,94.43,94.52,93.76,93.76,153111.0,85.0082,85.0892,84.405,84.405,153111.0
2022-03-01 14:00:00,93.76,94.06,93.2,94.01,357137.0,84.405,84.6751,83.9009,84.6301,357137.0
2022-03-01 14:30:00,94.02,94.53,93.98,94.28,112971.0,84.6391,85.0982,84.6031,84.8731,112971.0
2022-03-01 15:00:00,94.26,94.59,93.85,93.91,124529.0,84.8551,85.1522,84.486,84.54,124529.0
2022-03-01 15:30:00,93.87,93.93,93.24,93.83,388613.0,84.504,84.558,83.9369,84.468,388613.0
2022-03-02 09:30:00,94.3,95.84,94.19,95.82,379818.0,84.8911,86.2775,84.7921,86.2595,379818.0
2022-03-02 10:00:00,95.84,96.05,94.82,95.18,215558.0,86.2775,86.4665,85.3592,85.6833,215558.0
2022-03-02 10:30:00,95.15,95.54,94.92,95.35,171816.0,85.6563,86.0074,85.4493,85.8364,171816.0
2022-03-02 11:00:00,95.38,95.64,95.13,95.3,185867.0,85.8634,86.0974,85.6383,85.7914,185867.0
2022-03-02 11:30:00,95.29,95.58,95.27,95.47,166533.0,85.7824,86.0434,85.7643,85.9444,166533.0
2022-03-02 12:00:00,95.47,95.68,95.36,95.62,133115.0,85.9444,86.1334,85.8454,86.0794,133115.0
2022-03-02 12:30:00,95.62,95.99,95.53,95.69,189229.0,86.0794,86.4125,85.9984,86.1424,189229.0
2022-03-02 13:00:00,95.68,95.94,95.42,95.58,191435.0,86.1334,86.3675,85.8994,86.0434,191435.0
2022-03-02 13:30:00,95.54,95.63,95.31,95.39,113805.0,86.0074,86.0884,85.8004,85.8724,113805.0
2022-03-02 14:00:00,95.39,95.59,94.91,95.03,133042.0,85.8724,86.0524,85.4403,85.5483,133042.0
2022-03-02 14:30:00,95.03,95.24,94.91,94.93,164570.0,85.5483,85.7373,85.4403,85.4583,164570.0
2022-03-02 15:00:00,94.93,95.23,94.89,95.07,185052.0,85.4583,85.7283,85.4223,85.5843,185052.0
2022-03-02 15:30:00,95.07,95.22,94.83,95.04,499583.0,85.5843,85.7193,85.3683,85.5573,499583.0
2022-03-03 09:30:00,94.76,95.34,94.61,94.68,125700.0,85.3052,85.8274,85.1702,85.2332,125700.0
2022-03-03 10:00:00,94.66,95.16,94.66,94.93,98365.0,85.2152,85.6653,85.2152,85.4583,98365.0
2022-03-03 10:30:00,94.97,95.01,94.7,94.75,163240.0,85.4943,85.5303,85.2512,85.2962,163240.0
2022-03-03 11:00:00,94.7,94.94,94.61,94.75,104484.0,85.2512,85.4673,85.1702,85.2962,104484.0
2022-03-03 11:30:00,94.73,94.88,94.64,94.81,62244.0,85.2782,85.4133,85.1972,85.3502,62244.0
2022-03-03 12:00:00,94.76,95.1,94.75,94.94,123953.0,85.3052,85.6113,85.2962,85.4673,123953.0
2022-03-03 12:30:00,94.94,95.51,94.89,95.49,113981.0,85.4673,85.9804,85.4223,85.9624,113981.0
2022-03-03 13:00:00,95.5,95.89,95.5,95.89,122839.0,85.9714,86.3225,85.9714,86.3225,122839.0
2022-03-03 13:30:00,95.87,95.97,95.64,95.92,82599.0,86.3045,86.3945,86.0974,86.3495,82599.0
2022-03-03 14:00:00,95.91,96.34,95.9,96.07,132269.0,86.3405,86.7276,86.3315,86.4845,132269.0
2022-03-03 14:30:00,96.09,96.1,95.49,95.55,96541.0,86.5025,86.5115,85.9624,86.0164,96541.0
2022-03-03 15:00:00,95.55,95.62,95.26,95.58,130189.0,86.0164,86.0794,85.7553,86.0434,130189.0
2022-03-03 15:30:00,95.58,95.6,95.05,95.34,511618.0,86.0434,86.0614,85.5663,85.8274,511618.0
2022-03-04 09:30:00,94.0,94.51,93.62,94.26,152601.0,84.6211,85.0802,84.279,84.8551,152601.0
2022-03-04 10:00:00,94.23,94.45,93.6,93.75,128426.0,84.8281,85.0262,84.261,84.396,128426.0
2022-03-04 10:30:00,93.77,93.95,93.6,93.84,91241.0,84.414,84.5761,84.261,84.477,91241.0
2022-03-04 11:00:00,93.84,94.12,93.58,93.68,93866.0,84.477,84.7291,84.243,84.333,93866.0
2022-03-04 11:30:00,93.66,93.68,93.13,93.57,109283.0,84.315,84.333,83.8379,84.234,109283.0
2022-03-04 12:00:00,93.55,93.69,93.48,93.67,53478.0,84.216,84.342,84.1529,84.324,53478.0
2022-03-04 12:30:00,93.65,94.01,93.49,94.01,70905.0,84.306,84.6301,84.162,84.6301,70905.0
2022-03-04 13:00:00,93.99,94.17,93.85,93.89,72141.0,84.6121,84.7741,84.486,84.522,72141.0
2022-03-04 13:30:00,93.91,93.95,93.68,93.73,69434.0,84.54,84.5761,84.333,84.378,69434.0
2022-03-04 14:00:00,93.73,94.11,93.55,93.97,85663.0,84.378,84.7201,84.216,84.5941,85663.0
2022-03-04 14:30:00,93.99,94.21,93.72,94.01,140702.0,84.6121,84.8101,84.369,84.6301,140702.0
2022-03-04 15:00:00,94.02,94.13,93.46,93.52,181298.0,84.6391,84.7381,84.1349,84.189,181298.0
2022-03-04 15:30:00,93.51,93.55,92.96,93.5,503241.0,84.18,84.216,83.6848,84.171,503241.0
2022-03-07 09:30:00,93.36,93.63,92.71,92.81,244878.0,84.0449,84.288,83.4598,83.5498,244878.0
2022-03-07 10:00:00,92.85,93.49,92.75,93.06,122629.0,83.5858,84.162,83.4958,83.7749,122629.0
2022-03-07 10:30:00,93.04,93.65,92.98,93.24,93962.0,83.7568,84.306,83.7028,83.9369,93962.0
2022-03-07 11:00:00,93.27,93.45,92.78,93.08,97276.0,83.9639,84.1259,83.5228,83.7929,97276.0
2022-03-07 11:30:00,93.1,93.18,92.84,93.02,176324.0,83.8109,83.8829,83.5768,83.7388,176324.0
2022-03-07 12:00:00,93.03,93.08,92.06,92.33,85143.0,83.7478,83.7929,82.8746,83.1177,85143.0
2022-03-07 12:30:00,92.32,92.7,92.18,92.5,113283.0,83.1087,83.4508,82.9827,83.2707,113283.0
2022-03-07 13:00:00,92.5,92.96,92.49,92.75,101627.0,83.2707,83.6848,83.2617,83.4958,101627.0
2022-03-07 13:30:00,92.76,93.08,92.67,92.9,89125.0,83.5048,83.7929,83.4238,83.6308,89125.0
2022-03-07 14:00:00,92.91,93.01,92.77,92.86,94769.0,83.6398,83.7298,83.5138,83.5948,94769.0
2022-03-07 14:30:00,92.86,93.15,92.83,93.02,67647.0,83.5948,83.8559,83.5678,83.7388,67647.0
2022-03-07 15:00:00,93.0,93.09,92.88,92.9,89029.0,83.7208,83.8019,83.6128,83.6308,89029.0
2022-03-07 15:30:00,92.88,93.0,92.46,92.55,433466.0,83.6128,83.7208,83.2347,83.3157,433466.0
2022-03-08 09:30:00,92.6,92.88,91.95,92.42,231679.0,83.3608,83.6128,82.7756,83.1987,231679.0
2022-03-08 10:00:00,92.44,92.47,91.28,92.12,115551.0,83.2167,83.2437,82.1725,82.9286,115551.0
2022-03-08 10:30:00,92.15,92.33,91.85,92.15,93193.0,82.9557,83.1177,82.6856,82.9557,93193.0
2022-03-08 11:00:00,92.15,92.25,91.86,92.1,121886.0,82.9557,83.0457,82.6946,82.9106,121886.0
2022-03-08 11:30:00,92.1,92.34,92.06,92.34,72950.0,82.9106,83.1267,82.8746,83.1267,72950.0
2022-03-08 12:00:00,92.38,93.09,92.31,93.08,78037.0,83.1627,83.8019,83.0997,83.7929,78037.0
2022-03-08 12:30:00,93.12,93.65,93.06,93.58,144236.0,83.8289,84.306,83.7749,84.243,144236.0
2022-03-08 13:00:00,93.58,94.0,93.53,93.95,146211.0,84.243,84.6211,84.198,84.5761,146211.0
2022-03-08 13:30:00,93.93,93.94,92.72,92.82,73146.0,84.558,84.5671,83.4688,83.5588,73146.0
2022-03-08 14:00:00,92.81,92.9,92.41,92.9,53623.0,83.5498,83.6308,83.1897,83.6308,53623.0
2022-03-08 14:30:00,92.88,93.46,92.78,93.17,50236.0,83.6128,84.1349,83.5228,83.8739,50236.0
2022-03-08 15:00:00,93.16,93.44,92.45,92.45,81412.0,83.8649,84.1169,83.2257,83.2257,81412.0
2022-03-08 15:30:00,92.47,92.57,92.05,92.31,454672.0,83.2437,83.3337,82.8656,83.0997,454672.0
2022-03-09 09:30:00,93.86,94.43,92.85,92.91,180947.0,84.495,85.0082,83.5858,83.6398,180947.0
2022-03-09 10:00:00,93.02,93.55,92.8,92.96,49186.0,83.7388,84.216,83.5408,83.6848,49186.0
2022-03-09 10:30:00,92.87,92.88,92.02,92.02,211585.0,83.6038,83.6128,82.8386,82.8386,211585.0
2022-03-09 11:00:00,92.04,92.04,91.08,91.17,191110.0,82.8566,82.8566,81.9924,82.0734,191110.0
2022-03-09 11:30:00,91.12,91.15,90.05,90.07,193896.0,82.0284,82.0554,81.0652,81.0832,193896.0
2022-03-09 12:00:00,90.06,90.21,89.5,89.61,181575.0,81.0742,81.2092,80.5701,80.6691,181575.0
2022-03-09 12:30:00,89.6,90.02,89.56,89.98,189596.0,80.6601,81.0382,80.6241,81.0022,189596.0
2022-03-09 13:00:00,89.96,91.0,89.92,90.98,265825.0,80.9842,81.9204,80.9482,81.9024,265825.0
2022-03-09 13:30:00,90.98,91.42,90.93,91.34,471962.0,81.9024,82.2985,81.8574,82.2265,471962.0
2022-03-09 14:00:00,91.32,91.57,91.14,91.27,217750.0,82.2085,82.4335,82.0464,82.1635,217750.0
2022-03-09 14:30:00,91.28,91.56,91.28,91.44,204386.0,82.1725,82.4245,82.1725,82.3165,204386.0
2022-03-09 15:00:00,91.44,91.86,91.43,91.53,278671.0,82.3165,82.6946,82.3075,82.3975,278671.0
2022-03-09 15:30:00,91.53,91.54,90.54,90.61,540561.0,82.3975,82.4065,81.5063,81.5693,540561.0
2022-03-10 09:30:00,90.43,90.71,89.74,89.83,124354.0,81.4073,81.6593,80.7861,80.8671,124354.0
2022-03-10 10:00:00,89.8,90.0,89.42,89.94,67950.0,80.8401,81.0202,80.498,80.9662,67950.0
2022-03-10 10:30:00,89.93,90.04,89.35,89.41,70261.0,80.9572,81.0562,80.435,80.489,70261.0
2022-03-10 11:00:00,89.42,89.84,89.32,89.38,58545.0,80.498,80.8761,80.408,80.462,58545.0
2022-03-10 11:30:00,89.38,89.73,89.15,89.73,48003.0,80.462,80.7771,80.255,80.7771,48003.0
2022-03-10 12:00:00,89.72,89.93,89.63,89.83,79454.0,80.7681,80.9572,80.6871,80.8671,79454.0
2022-03-10 12:30:00,89.8,89.84,89.15,89.51,217750.0,80.8401,80.8761,80.255,80.5791,217750.0
2022-03-10 13:00:00,89.52,90.02,89.51,89.88,112526.0,80.5881,81.0382,80.5791,80.9121,112526.0
2022-03-10 13:30:00,89.88,89.93,89.52,89.56,69092.0,80.9121,80.9572,80.5881,80.6241,69092.0
2022-03-10 14:00:00,89.58,89.91,89.57,89.77,174457.0,80.6421,80.9391,80.6331,80.8131,174457.0
2022-03-10 14:30:00,89.79,89.89,89.52,89.82,184225.0,80.8311,80.9211,80.5881,80.8581,184225.0
2022-03-10 15:00:00,89.81,89.83,89.27,89.5,120815.0,80.8491,80.8671,80.363,80.5701,120815.0
2022-03-10 15:30:00,89.51,89.96,89.39,89.96,1143459.0,80.5791,80.9842,80.471,80.9842,1143459.0
2022-03-11 09:30:00,90.34,90.93,90.21,90.75,250978.0,81.3262,81.8574,81.2092,81.6953,250978.0
2022-03-11 10:00:00,90.72,90.79,89.66,89.89,140112.0,81.6683,81.7313,80.7141,80.9211,140112.0
2022-03-11 10:30:00,89.88,89.95,89.62,89.78,78572.0,80.9121,80.9752,80.6781,80.8221,78572.0
2022-03-11 11:00:00,89.78,89.96,89.07,89.66,100050.0,80.8221,80.9842,80.183,80.7141,100050.0
2022-03-11 11:30:00,89.64,89.66,89.1,89.1,60930.0,80.6961,80.7141,80.21,80.21,60930.0
2022-03-11 12:00:00,89.13,89.35,88.97,89.3,97911.0,80.237,80.435,80.0929,80.39,97911.0
2022-03-11 12:30:00,89.32,89.55,89.23,89.49,135740.0,80.408,80.6151,80.327,80.5611,135740.0
2022-03-11 13:00:00,89.47,89.71,89.41,89.62,62885.0,80.543,80.7591,80.489,80.6781,62885.0
2022-03-11 13:30:00,89.61,89.64,88.9,88.97,191022.0,80.6691,80.6961,80.0299,80.0929,191022.0
2022-03-11 14:00:00,88.95,89.0,88.59,88.69,98691.0,80.0749,80.1199,79.7509,79.8409,98691.0
2022-03-11 14:30:00,88.7,88.82,88.11,88.21,126186.0,79.8499,79.9579,79.3187,79.4088,126186.0
2022-03-11 15:00:00,88.2,88.45,88.02,88.05,121960.0,79.3998,79.6248,79.2377,79.2647,121960.0
2022-03-11 15:30:00,88.04,88.04,87.45,87.64,446094.0,79.2557,79.2557,78.7246,78.8956,446094.0
2022-03-14 09:30:00,86.75,87.15,84.18,84.89,482717.0,78.0944,78.4545,75.7809,76.42,482717.0
2022-03-14 10:00:00,84.89,85.99,84.6,85.98,363593.0,76.42,77.4103,76.159,77.4013,363593.0
2022-03-14 10:30:00,86.0,86.44,85.71,86.38,224499.0,77.4193,77.8154,77.1582,77.7614,224499.0
2022-03-14 11:00:00,86.38,86.49,86.01,86.28,232950.0,77.7614,77.8604,77.4283,77.6713,232950.0
2022-03-14 11:30:00,86.3,86.3,85.28,85.42,235852.0,77.6893,77.6893,76.7711,76.8971,235852.0
2022-03-14 12:00:00,85.41,85.66,85.34,85.59,257670.0,76.8881,77.1132,76.8251,77.0502,257670.0
2022-03-14 12:30:00,85.59,85.85,85.37,85.6,310110.0,77.0502,77.2842,76.8521,77.0592,310110.0
2022-03-14 13:00:00,85.61,85.72,85.41,85.5,209738.0,77.0682,77.1672,76.8881,76.9692,209738.0
2022-03-14 13:30:00,85.49,85.68,85.34,85.45,121935.0,76.9602,77.1312,76.8251,76.9241,121935.0
2022-03-14 14:00:00,85.46,85.47,85.1,85.16,170405.0,76.9332,76.9422,76.6091,76.6631,170405.0
2022-03-14 14:30:00,85.16,85.53,85.03,85.48,165865.0,76.6631,76.9962,76.5461,76.9512,165865.0
2022-03-14 15:00:00,85.48,85.75,85.37,85.38,259784.0,76.9512,77.1942,76.8521,76.8611,259784.0
2022-03-14 15:30:00,85.38,85.63,85.2,85.48,618169.0,76.8611,77.0862,76.6991,76.9512,618169.0
2022-03-15 09:30:00,85.22,85.42,83.23,83.55,397075.0,76.7171,76.8971,74.9257,75.2137,397075.0
2022-03-15 10:00:00,83.56,83.68,83.14,83.46,328968.0,75.2227,75.3308,74.8446,75.1327,328968.0
2022-03-15 10:30:00,83.5,83.95,83.15,83.66,401124.0,75.1687,75.5738,74.8536,75.3127,401124.0
2022-03-15 11:00:00,83.67,84.12,83.56,83.9,421512.0,75.3218,75.7269,75.2227,75.5288,421512.0
2022-03-15 11:30:00,83.9,84.99,83.7,84.55,354113.0,75.5288,76.51,75.3488,76.1139,354113.0
2022-03-15 12:00:00,84.53,85.18,84.36,85.16,330933.0,76.0959,76.6811,75.9429,76.6631,330933.0
2022-03-15 12:30:00,85.18,85.42,84.82,85.06,299897.0,76.6811,76.8971,76.357,76.5731,299897.0
2022-03-15 13:00:00,85.07,85.16,84.82,84.97,244737.0,76.5821,76.6631,76.357,76.492,244737.0
2022-03-15 13:30:00,84.95,85.21,84.66,85.05,265122.0,76.474,76.7081,76.213,76.5641,265122.0
2022-03-15 14:00:00,85.04,85.21,84.84,85.02,326100.0,76.5551,76.7081,76.375,76.5371,326100.0
2022-03-15 14:30:00,85.02,85.84,84.88,85.8,244465.0,76.5371,77.2752,76.411,77.2392,244465.0
2022-03-15 15:00:00,85.81,86.05,85.56,85.57,231045.0,77.2482,77.4643,77.0232,77.0322,231045.0
2022-03-15 15:30:00,85.55,85.96,85.39,85.74,735036.0,77.0142,77.3833,76.8701,77.1852,735036.0
2022-03-16 09:30:00,86.06,86.43,85.13,86.34,146345.0,77.4733,77.8064,76.6361,77.7253,146345.0
2022-03-16 10:00:00,86.36,87.73,85.97,87.47,244551.0,77.7434,78.9767,77.3923,78.7426,244551.0
2022-03-16 10:30:00,87.53,87.91,87.25,87.55,111527.0,78.7966,79.1387,78.5446,78.8146,111527.0
2022-03-16 11:00:00,87.52,87.8,87.4,87.51,75032.0,78.7876,79.0397,78.6796,78.7786,75032.0
2022-03-16 11:30:00,87.49,87.6,87.27,87.29,94015.0,78.7606,78.8596,78.5626,78.5806,94015.0
2022-03-16 12:00:00,87.27,87.31,87.04,87.11,57282.0,78.5626,78.5986,78.3555,78.4185,57282.0
2022-03-16 12:30:00,87.12,87.26,86.73,86.9,76475.0,78.4275,78.5536,78.0764,78.2295,76475.0
2022-03-16 13:00:00,86.91,86.97,86.42,86.44,121395.0,78.2385,78.2925,77.7974,77.8154,121395.0
2022-03-16 13:30:00,86.44,86.54,86.33,86.44,104452.0,77.8154,77.9054,77.7163,77.8154,104452.0
2022-03-16 14:00:00,86.4,86.52,85.83,85.91,170374.0,77.7794,77.8874,77.2662,77.3383,170374.0
2022-03-16 14:30:00,85.9,86.29,85.51,85.98,257315.0,77.3292,77.6803,76.9782,77.4013,257315.0
2022-03-16 15:00:00,85.99,86.81,85.92,86.79,193515.0,77.4103,78.1485,77.3473,78.1304,193515.0
2022-03-16 15:30:00,86.79,87.23,86.65,87.22,575099.0,78.1304,78.5265,78.0044,78.5175,575099.0
2022-03-17 09:30:00,87.06,87.76,86.97,87.59,115592.0,78.3735,79.0037,78.2925,78.8506,115592.0
2022-03-17 10:00:00,87.59,87.82,87.41,87.69,192463.0,78.8506,79.0577,78.6886,78.9407,192463.0
2022-03-17 10:30:00,87.7,87.75,86.9,87.36,104218.0,78.9497,78.9947,78.2295,78.6436,104218.0
2022-03-17 11:00:00,87.36,87.83,87.34,87.82,137935.0,78.6436,79.0667,78.6256,79.0577,137935.0
2022-03-17 11:30:00,87.8,88.71,87.8,88.52,113198.0,79.0397,79.8589,79.0397,79.6878,113198.0
2022-03-17 12:00:00,88.52,89.08,88.51,89.06,87622.0,79.6878,80.192,79.6788,80.174,87622.0
2022-03-17 12:30:00,89.08,89.09,88.54,88.57,129367.0,80.192,80.201,79.7058,79.7328,129367.0
2022-03-17 13:00:00,88.53,88.54,88.32,88.39,67824.0,79.6968,79.7058,79.5078,79.5708,67824.0
2022-03-17 13:30:00,88.38,88.72,88.38,88.71,77454.0,79.5618,79.8679,79.5618,79.8589,77454.0
2022-03-17 14:00:00,88.73,88.82,88.55,88.56,114403.0,79.8769,79.9579,79.7148,79.7238,114403.0
2022-03-17 14:30:00,88.57,88.76,88.52,88.69,66688.0,79.7328,79.9039,79.6878,79.8409,66688.0
2022-03-17 15:00:00,88.68,88.73,88.4,88.4,75112.0,79.8319,79.8769,79.5798,79.5798,75112.0
2022-03-17 15:30:00,88.41,88.63,88.21,88.6,329873.0,79.5888,79.7869,79.4088,79.7599,329873.0
2022-03-18 09:30:00,88.43,88.43,87.38,87.53,336434.0,79.6068,79.6068,78.6616,78.7966,336434.0
2022-03-18 10:00:00,87.63,87.63,86.77,86.87,74051.0,78.8866,78.8866,78.1124,78.2025,74051.0
2022-03-18 10:30:00,86.87,87.31,86.74,87.07,67763.0,78.2025,78.5986,78.0854,78.3825,67763.0
2022-03-18 11:00:00,87.06,87.11,86.44,86.59,58183.0,78.3735,78.4185,77.8154,77.9504,58183.0
2022-03-18 11:30:00,86.58,86.83,86.43,86.59,71291.0,77.9414,78.1665,77.8064,77.9504,71291.0
2022-03-18 12:00:00,86.59,86.84,86.47,86.84,45785.0,77.9504,78.1755,77.8424,78.1755,45785.0
2022-03-18 12:30:00,86.82,86.92,86.68,86.77,37526.0,78.1575,78.2475,78.0314,78.1124,37526.0
2022-03-18 13:00:00,86.79,87.03,86.62,87.01,53379.0,78.1304,78.3465,77.9774,78.3285,53379.0
2022-03-18 13:30:00,87.02,87.02,86.54,86.56,77940.0,78.3375,78.3375,77.9054,77.9234,77940.0
2022-03-18 14:00:00,86.58,87.0,86.4,86.93,139063.0,77.9414,78.3195,77.7794,78.2565,139063.0
2022-03-18 14:30:00,86.93,87.18,86.78,86.85,119805.0,78.2565,78.4815,78.1214,78.1845,119805.0
2022-03-18 15:00:00,86.85,87.22,86.78,87.1,129709.0,78.1845,78.5175,78.1214,78.4095,129709.0
2022-03-18 15:30:00,87.12,87.34,86.85,87.12,440316.0,78.4275,78.6256,78.1845,78.4275,440316.0
2022-03-21 09:30:00,87.36,88.3,87.36,87.91,180943.0,78.6436,79.4898,78.6436,79.1387,180943.0
2022-03-21 10:00:00,87.91,88.16,87.75,87.88,55481.0,79.1387,79.3638,78.9947,79.1117,55481.0
2022-03-21 10:30:00,87.91,87.95,87.53,87.71,63675.0,79.1387,79.1747,78.7966,78.9587,63675.0
2022-03-21 11:00:00,87.73,87.97,87.12,87.14,83499.0,78.9767,79.1927,78.4275,78.4455,83499.0
2022-03-21 11:30:00,87.14,87.45,86.99,87.08,84017.0,78.4455,78.7246,78.3105,78.3915,84017.0
2022-03-21 12:00:00,87.08,87.51,87.08,87.41,43741.0,78.3915,78.7786,78.3915,78.6886,43741.0
2022-03-21 12:30:00,87.41,87.42,86.89,86.95,52811.0,78.6886,78.6976,78.2205,78.2745,52811.0
2022-03-21 13:00:00,86.93,87.04,86.78,86.79,71460.0,78.2565,78.3555,78.1214,78.1304,71460.0
2022-03-21 13:30:00,86.78,87.2,86.76,87.03,102389.0,78.1214,78.4995,78.1034,78.3465,102389.0
2022-03-21 14:00:00,87.03,87.06,86.66,86.7,66140.0,78.3465,78.3735,78.0134,78.0494,66140.0
2022-03-21 14:30:00,86.7,86.82,86.45,86.45,64295.0,78.0494,78.1575,77.8244,77.8244,64295.0
2022-03-21 15:00:00,86.44,86.7,86.44,86.66,64860.0,77.8154,78.0494,77.8154,78.0134,64860.0
2022-03-21 15:30:00,86.68,86.69,86.3,86.61,260145.0,78.0314,78.0404,77.6893,77.9684,260145.0
2022-03-22 09:30:00,86.65,87.24,86.57,86.76,108211.0,78.0044,78.5356,77.9324,78.1034,108211.0
2022-03-22 10:00:00,86.76,86.82,86.32,86.43,86505.0,78.1034,78.1575,77.7073,77.8064,86505.0
2022-03-22 10:30:00,86.45,86.47,86.13,86.36,141892.0,77.8244,77.8424,77.5363,77.7434,141892.0
2022-03-22 11:00:00,86.31,86.31,86.01,86.02,96027.0,77.6983,77.6983,77.4283,77.4373,96027.0
2022-03-22 11:30:00,86.02,86.06,85.56,85.94,125537.0,77.4373,77.4733,77.0232,77.3653,125537.0
2022-03-22 12:00:00,85.94,86.44,85.94,86.07,114773.0,77.3653,77.8154,77.3653,77.4823,114773.0
2022-03-22 12:30:00,86.06,86.54,86.0,86.54,64568.0,77.4733,77.9054,77.4193,77.9054,64568.0
2022-03-22 13:00:00,86.54,86.69,86.4,86.52,50232.0,77.9054,78.0404,77.7794,77.8874,50232.0
2022-03-22 13:30:00,86.54,86.71,86.45,86.66,51774.0,77.9054,78.0584,77.8244,78.0134,51774.0
2022-03-22 14:00:00,86.67,86.91,86.62,86.7,67961.0,78.0224,78.2385,77.9774,78.0494,67961.0
2022-03-22 14:30:00,86.71,86.83,86.66,86.73,46225.0,78.0584,78.1665,78.0134,78.0764,46225.0
2022-03-22 15:00:00,86.72,86.96,86.7,86.88,62733.0,78.0674,78.2835,78.0494,78.2115,62733.0
2022-03-22 15:30:00,86.86,87.08,86.65,86.8,258388.0,78.1935,78.3915,78.0044,78.1395,258388.0
2022-03-23 09:30:00,86.81,87.33,85.7,85.72,105736.0,78.1485,78.6166,77.1492,77.1672,105736.0
2022-03-23 10:00:00,85.73,85.99,85.48,85.91,80101.0,77.1762,77.4103,76.9512,77.3383,80101.0
2022-03-23 10:30:00,85.88,85.89,85.22,85.28,98254.0,77.3112,77.3202,76.7171,76.7711,98254.0
2022-03-23 11:00:00,85.31,85.64,85.3,85.63,57686.0,76.7981,77.0952,76.7891,77.0862,57686.0
2022-03-23 11:30:00,85.65,85.7,85.35,85.36,50525.0,77.1042,77.1492,76.8341,76.8431,50525.0
2022-03-23 12:00:00,85.37,85.44,85.16,85.23,49026.0,76.8521,76.9151,76.6631,76.7261,49026.0
2022-03-23 12:30:00,85.24,85.27,84.97,85.22,149816.0,76.7351,76.7621,76.492,76.7171,149816.0
2022-03-23 13:00:00,85.21,85.25,85.0,85.09,144511.0,76.7081,76.7441,76.519,76.6001,144511.0
2022-03-23 13:30:00,85.09,85.1,84.9,85.06,58023.0,76.6001,76.6091,76.429,76.5731,58023.0
2022-03-23 14:00:00,85.07,85.26,85.0,85.05,82749.0,76.5821,76.7531,76.519,76.5641,82749.0
2022-03-23 14:30:00,85.07,85.25,84.91,85.11,131546.0,76.5821,76.7441,76.438,76.6181,131546.0
2022-03-23 15:00:00,85.1,85.65,85.09,85.65,62630.0,76.6091,77.1042,76.6001,77.1042,62630.0
2022-03-23 15:30:00,85.63,85.8,85.42,85.72,409585.0,77.0862,77.2392,76.8971,77.1672,409585.0
2022-03-24 09:30:00,86.16,86.38,85.66,85.83,114143.0,77.5633,77.7614,77.1132,77.2662,114143.0
2022-03-24 10:00:00,85.83,86.45,85.75,86.3,76538.0,77.2662,77.8244,77.1942,77.6893,76538.0
2022-03-24 10:30:00,86.39,86.42,85.99,86.17,39453.0,77.7704,77.7974,77.4103,77.5723,39453.0
2022-03-24 11:00:00,86.2,86.44,86.2,86.44,57594.0,77.5993,77.8154,77.5993,77.8154,57594.0
2022-03-24 11:30:00,86.45,86.71,86.36,86.46,65835.0,77.8244,78.0584,77.7434,77.8334,65835.0
2022-03-24 12:00:00,86.48,86.54,86.04,86.08,39980.0,77.8514,77.9054,77.4553,77.4913,39980.0
2022-03-24 12:30:00,86.13,86.49,86.13,86.45,55293.0,77.5363,77.8604,77.5363,77.8244,55293.0
2022-03-24 13:00:00,86.47,86.5,86.36,86.42,31403.0,77.8424,77.8694,77.7434,77.7974,31403.0
2022-03-24 13:30:00,86.42,86.48,86.21,86.21,34483.0,77.7974,77.8514,77.6083,77.6083,34483.0
2022-03-24 14:00:00,86.21,86.38,86.18,86.26,37124.0,77.6083,77.7614,77.5813,77.6533,37124.0
2022-03-24 14:30:00,86.28,86.37,86.19,86.25,31840.0,77.6713,77.7524,77.5903,77.6443,31840.0
2022-03-24 15:00:00,86.27,86.5,86.26,86.43,59697.0,77.6623,77.8694,77.6533,77.8064,59697.0
2022-03-24 15:30:00,86.44,86.47,86.22,86.32,221044.0,77.8154,77.8424,77.6173,77.7073,221044.0
2022-03-25 09:30:00,86.23,86.42,86.01,86.19,110870.0,77.6263,77.7974,77.4283,77.5903,110870.0
2022-03-25 10:00:00,86.2,86.54,86.19,86.48,64404.0,77.5993,77.9054,77.5903,77.8514,64404.0
2022-03-25 10:30:00,86.48,86.54,86.25,86.38,73098.0,77.8514,77.9054,77.6443,77.7614,73098.0
2022-03-25 11:00:00,86.38,86.72,86.37,86.5,50229.0,77.7614,78.0674,77.7524,77.8694,50229.0
2022-03-25 11:30:00,86.48,86.9,86.48,86.61,47498.0,77.8514,78.2295,77.8514,77.9684,47498.0
2022-03-25 12:00:00,86.63,86.79,86.57,86.72,34883.0,77.9864,78.1304,77.9324,78.0674,34883.0
2022-03-25 12:30:00,86.73,86.8,86.35,86.37,74332.0,78.0764,78.1395,77.7344,77.7524,74332.0
2022-03-25 13:00:00,86.37,86.62,86.29,86.61,81253.0,77.7524,77.9774,77.6803,77.9684,81253.0
2022-03-25 13:30:00,86.61,86.65,86.43,86.61,35521.0,77.9684,78.0044,77.8064,77.9684,35521.0
2022-03-25 14:00:00,86.63,86.79,86.6,86.68,47426.0,77.9864,78.1304,77.9594,78.0314,47426.0
2022-03-25 14:30:00,86.69,86.71,86.48,86.58,48109.0,78.0404,78.0584,77.8514,77.9414,48109.0
2022-03-25 15:00:00,86.57,86.71,86.52,86.6,53843.0,77.9324,78.0584,77.8874,77.9594,53843.0
2022-03-25 15:30:00,86.59,86.96,86.48,86.92,226092.0,77.9504,78.2835,77.8514,78.2475,226092.0
2022-03-28 09:30:00,86.93,87.21,85.88,86.11,116060.0,78.2565,78.5085,77.3112,77.5183,116060.0
2022-03-28 10:00:00,86.12,86.58,85.93,86.41,63874.0,77.5273,77.9414,77.3563,77.7884,63874.0
2022-03-28 10:30:00,86.41,86.84,86.3,86.53,113246.0,77.7884,78.1755,77.6893,77.8964,113246.0
2022-03-28 11:00:00,86.54,86.76,86.32,86.49,125011.0,77.9054,78.1034,77.7073,77.8604,125011.0
2022-03-28 11:30:00,86.51,86.59,86.32,86.53,38207.0,77.8784,77.9504,77.7073,77.8964,38207.0
2022-03-28 12:00:00,86.54,86.65,86.46,86.58,85925.0,77.9054,78.0044,77.8334,77.9414,85925.0
2022-03-28 12:30:00,86.58,86.67,86.47,86.49,61329.0,77.9414,78.0224,77.8424,77.8604,61329.0
2022-03-28 13:00:00,86.49,86.53,86.39,86.44,32117.0,77.8604,77.8964,77.7704,77.8154,32117.0
2022-03-28 13:30:00,86.44,86.5,86.31,86.33,30067.0,77.8154,77.8694,77.6983,77.7163,30067.0
2022-03-28 14:00:00,86.35,86.53,86.35,86.53,30526.0,77.7344,77.8964,77.7344,77.8964,30526.0
2022-03-28 14:30:00,86.53,86.63,86.45,86.62,66391.0,77.8964,77.9864,77.8244,77.9774,66391.0
2022-03-28 15:00:00,86.62,86.81,86.5,86.67,109199.0,77.9774,78.1485,77.8694,78.0224,109199.0
2022-03-28 15:30:00,86.66,86.79,86.58,86.78,421865.0,78.0134,78.1304,77.9414,78.1214,421865.0
2022-03-29 09:30:00,87.21,88.47,87.13,88.37,169642.0,78.5085,79.6428,78.4365,79.5528,169642.0
2022-03-29 10:00:00,88.37,88.54,88.05,88.54,90501.0,79.5528,79.7058,79.2647,79.7058,90501.0
2022-03-29 10:30:00,88.51,88.62,88.21,88.37,53930.0,79.6788,79.7779,79.4088,79.5528,53930.0
2022-03-29 11:00:00,88.4,88.47,88.09,88.13,102860.0,79.5798,79.6428,79.3007,79.3367,102860.0
2022-03-29 11:30:00,88.13,88.3,87.85,88.09,122841.0,79.3367,79.4898,79.0847,79.3007,122841.0
2022-03-29 12:00:00,88.11,88.16,87.83,87.89,63806.0,79.3187,79.3638,79.0667,79.1207,63806.0
2022-03-29 12:30:00,87.92,88.14,87.87,88.06,49015.0,79.1477,79.3458,79.1027,79.2737,49015.0
2022-03-29 13:00:00,88.06,88.16,87.96,87.99,48791.0,79.2737,79.3638,79.1837,79.2107,48791.0
2022-03-29 13:30:00,87.99,88.37,87.96,88.37,52013.0,79.2107,79.5528,79.1837,79.5528,52013.0
2022-03-29 14:00:00,88.37,88.57,88.32,88.56,56840.0,79.5528,79.7328,79.5078,79.7238,56840.0
2022-03-29 14:30:00,88.58,88.72,88.51,88.63,62354.0,79.7419,79.8679,79.6788,79.7869,62354.0
2022-03-29 15:00:00,88.65,88.79,88.59,88.66,115016.0,79.8049,79.9309,79.7509,79.8139,115016.0
2022-03-29 15:30:00,88.68,88.91,88.63,88.83,297164.0,79.8319,80.0389,79.7869,79.9669,297164.0
2022-03-30 09:30:00,88.85,88.97,88.36,88.58,112098.0,79.9849,80.0929,79.5438,79.7419,112098.0
2022-03-30 10:00:00,88.56,88.74,88.13,88.14,75971.0,79.7238,79.8859,79.3367,79.3458,75971.0
2022-03-30 10:30:00,88.17,88.56,87.97,88.51,75938.0,79.3728,79.7238,79.1927,79.6788,75938.0
2022-03-30 11:00:00,88.51,88.65,88.4,88.52,40195.0,79.6788,79.8049,79.5798,79.6878,40195.0
2022-03-30 11:30:00,88.52,88.52,88.27,88.4,40666.0,79.6878,79.6878,79.4628,79.5798,40666.0
2022-03-30 12:00:00,88.37,88.42,88.12,88.12,23061.0,79.5528,79.5978,79.3277,79.3277,23061.0
2022-03-30 12:30:00,88.11,88.33,88.09,88.25,33784.0,79.3187,79.5168,79.3007,79.4448,33784.0
2022-03-30 13:00:00,88.24,88.53,88.24,88.48,45049.0,79.4358,79.6968,79.4358,79.6518,45049.0
2022-03-30 13:30:00,88.48,88.68,88.36,88.63,54160.0,79.6518,79.8319,79.5438,79.7869,54160.0
2022-03-30 14:00:00,88.69,88.95,88.65,88.94,57619.0,79.8409,80.0749,79.8049,80.0659,57619.0
2022-03-30 14:30:00,88.93,88.93,88.4,88.55,63271.0,80.0569,80.0569,79.5798,79.7148,63271.0
2022-03-30 15:00:00,88.53,88.62,88.39,88.56,102581.0,79.6968,79.7779,79.5708,79.7238,102581.0
2022-03-30 15:30:00,88.57,88.72,88.52,88.72,185710.0,79.7328,79.8679,79.6878,79.8679,185710.0
2022-03-31 09:30:00,88.45,89.52,88.45,89.11,158062.0,79.6248,80.5881,79.6248,80.219,158062.0
2022-03-31 10:00:00,89.13,89.49,89.03,89.39,101183.0,80.237,80.5611,80.147,80.471,101183.0
2022-03-31 10:30:00,89.4,89.44,89.17,89.35,45604.0,80.48,80.516,80.273,80.435,45604.0
2022-03-31 11:00:00,89.36,89.65,89.3,89.61,93148.0,80.444,80.7051,80.39,80.6691,93148.0
2022-03-31 11:30:00,89.6,89.88,89.54,89.73,53418.0,80.6601,80.9121,80.6061,80.7771,53418.0
2022-03-31 12:00:00,89.73,90.03,89.58,89.88,62121.0,80.7771,81.0472,80.6421,80.9121,62121.0
2022-03-31 12:30:00,89.88,90.05,89.81,89.91,45468.0,80.9121,81.0652,80.8491,80.9391,45468.0
2022-03-31 13:00:00,89.91,90.08,89.88,90.04,47355.0,80.9391,81.0922,80.9121,81.0562,47355.0
2022-03-31 13:30:00,90.03,90.18,89.97,90.16,44010.0,81.0472,81.1822,80.9932,81.1642,44010.0
2022-03-31 14:00:00,90.16,90.19,90.03,90.1,34279.0,81.1642,81.1912,81.0472,81.1102,34279.0
2022-03-31 14:30:00,90.09,90.14,89.83,90.01,51307.0,81.1012,81.1462,80.8671,81.0292,51307.0
2022-03-31 15:00:00,90.03,90.08,89.94,89.98,45026.0,81.0472,81.0922,80.9662,81.0022,45026.0
2022-03-31 15:30:00,89.98,90.01,89.58,89.63,278699.0,81.0022,81.0292,80.6421,80.6871,278699.0
2022-04-01 09:30:00,90.0,90.54,89.83,90.33,91066.0,81.0202,81.5063,80.8671,81.3172,91066.0
2022-04-01 10:00:00,90.36,90.87,90.36,90.49,94752.0,81.3442,81.8034,81.3442,81.4613,94752.0
2022-04-01 10:30:00,90.48,90.49,90.05,90.16,77021.0,81.4523,81.4613,81.0652,81.1642,77021.0
2022-04-01 11:00:00,90.14,90.51,90.0,90.37,52492.0,81.1462,81.4793,81.0202,81.3533,52492.0
2022-04-01 11:30:00,90.37,90.37,90.18,90.24,27464.0,81.3533,81.3533,81.1822,81.2362,27464.0
2022-04-01 12:00:00,90.23,90.24,89.86,89.98,38585.0,81.2272,81.2362,80.8941,81.0022,38585.0
2022-04-01 12:30:00,89.97,90.23,89.79,90.19,54856.0,80.9932,81.2272,80.8311,81.1912,54856.0
2022-04-01 13:00:00,90.19,90.2,90.02,90.05,30459.0,81.1912,81.2002,81.0382,81.0652,30459.0
2022-04-01 13:30:00,90.06,90.42,89.99,90.38,49027.0,81.0742,81.3983,81.0112,81.3623,49027.0
2022-04-01 14:00:00,90.36,90.61,90.35,90.61,59649.0,81.3442,81.5693,81.3352,81.5693,59649.0
2022-04-01 14:30:00,90.64,90.64,90.47,90.51,42989.0,81.5963,81.5963,81.4433,81.4793,42989.0
2022-04-01 15:00:00,90.52,90.71,90.52,90.66,55271.0,81.4883,81.6593,81.4883,81.6143,55271.0
2022-04-01 15:30:00,90.68,91.06,90.6,91.04,261567.0,81.6323,81.9744,81.5603,81.9564,261567.0
2022-04-04 09:30:00,90.7,90.97,88.32,89.2,158140.0,81.6503,81.8934,79.5078,80.3,158140.0
2022-04-04 10:00:00,89.17,89.42,88.96,89.23,109832.0,80.273,80.498,80.0839,80.327,109832.0
2022-04-04 10:30:00,89.25,89.55,89.12,89.41,88507.0,80.345,80.6151,80.228,80.489,88507.0
2022-04-04 11:00:00,89.41,89.48,89.07,89.4,96245.0,80.489,80.5521,80.183,80.48,96245.0
2022-04-04 11:30:00,89.4,89.54,89.25,89.43,125518.0,80.48,80.6061,80.345,80.507,125518.0
2022-04-04 12:00:00,89.43,89.43,89.16,89.25,61274.0,80.507,80.507,80.264,80.345,61274.0
2022-04-04 12:30:00,89.23,89.29,89.05,89.22,77885.0,80.327,80.381,80.165,80.318,77885.0
2022-04-04 13:00:00,89.2,89.46,89.16,89.45,60494.0,80.3,80.534,80.264,80.525,60494.0
2022-04-04 13:30:00,89.45,89.68,89.42,89.64,52867.0,80.525,80.7321,80.498,80.6961,52867.0
2022-04-04 14:00:00,89.65,89.82,89.57,89.69,90457.0,80.7051,80.8581,80.6331,80.7411,90457.0
2022-04-04 14:30:00,89.69,89.82,89.56,89.74,73584.0,80.7411,80.8581,80.6241,80.7861,73584.0
2022-04-04 15:00:00,89.73,89.97,89.64,89.87,95343.0,80.7771,80.9932,80.6961,80.9031,95343.0
2022-04-04 15:30:00,89.87,90.05,89.77,89.83,346619.0,80.9031,81.0652,80.8131,80.8671,346619.0
2022-04-05 09:30:00,89.71,90.79,89.71,90.67,127193.0,80.7591,81.7313,80.7591,81.6233,127193.0
2022-04-05 10:00:00,90.67,90.79,90.06,90.36,119466.0,81.6233,81.7313,81.0742,81.3442,119466.0
2022-04-05 10:30:00,90.36,90.64,90.23,90.44,70767.0,81.3442,81.5963,81.2272,81.4163,70767.0
2022-04-05 11:00:00,90.43,90.48,90.17,90.37,92491.0,81.4073,81.4523,81.1732,81.3533,92491.0
2022-04-05 11:30:00,90.39,90.47,89.88,89.88,56973.0,81.3713,81.4433,80.9121,80.9121,56973.0
2022-04-05 12:00:00,89.89,90.15,89.79,90.0,39867.0,80.9211,81.1552,80.8311,81.0202,39867.0
2022-04-05 12:30:00,89.99,90.38,89.99,90.31,60525.0,81.0112,81.3623,81.0112,81.2992,60525.0
2022-04-05 13:00:00,90.31,90.32,89.81,89.9,92445.0,81.2992,81.3082,80.8491,80.9301,92445.0
2022-04-05 13:30:00,89.91,90.08,89.76,89.87,62101.0,80.9391,81.0922,80.8041,80.9031,62101.0
2022-04-05 14:00:00,89.87,90.12,89.86,90.06,50172.0,80.9031,81.1282,80.8941,81.0742,50172.0
2022-04-05 14:30:00,90.07,90.18,89.99,90.04,51717.0,81.0832,81.1822,81.0112,81.0562,51717.0
2022-04-05 15:00:00,90.01,90.17,89.89,90.11,78788.0,81.0292,81.1732,80.9211,81.1192,78788.0
2022-04-05 15:30:00,90.11,90.2,89.94,90.2,251444.0,81.1192,81.2002,80.9662,81.2002,251444.0
2022-04-06 09:30:00,90.0,90.7,89.88,90.27,99646.0,81.0202,81.6503,80.9121,81.2632,99646.0
2022-04-06 10:00:00,90.29,90.32,89.87,90.05,62433.0,81.2812,81.3082,80.9031,81.0652,62433.0
2022-04-06 10:30:00,90.06,90.45,90.0,90.42,43045.0,81.0742,81.4253,81.0202,81.3983,43045.0
2022-04-06 11:00:00,90.44,90.86,90.41,90.73,52474.0,81.4163,81.7944,81.3893,81.6773,52474.0
2022-04-06 11:30:00,90.78,91.24,90.75,91.15,72659.0,81.7223,82.1364,81.6953,82.0554,72659.0
2022-04-06 12:00:00,91.16,91.42,91.13,91.39,67176.0,82.0644,82.2985,82.0374,82.2715,67176.0
2022-04-06 12:30:00,91.39,91.54,91.25,91.28,59664.0,82.2715,82.4065,82.1454,82.1725,59664.0
2022-04-06 13:00:00,91.25,91.25,90.76,90.91,46372.0,82.1454,82.1454,81.7043,81.8394,46372.0
2022-04-06 13:30:00,90.91,91.01,90.44,90.48,77893.0,81.8394,81.9294,81.4163,81.4523,77893.0
2022-04-06 14:00:00,90.46,90.7,90.21,90.4,86680.0,81.4343,81.6503,81.2092,81.3803,86680.0
2022-04-06 14:30:00,90.42,90.72,90.4,90.65,38511.0,81.3983,81.6683,81.3803,81.6053,38511.0
2022-04-06 15:00:00,90.64,90.89,90.45,90.49,69277.0,81.5963,81.8214,81.4253,81.4613,69277.0
2022-04-06 15:30:00,90.47,90.91,90.45,90.91,358311.0,81.4433,81.8394,81.4253,81.8394,358311.0
2022-04-07 09:30:00,90.9,91.85,90.61,91.32,85007.0,81.8304,82.6856,81.5693,82.2085,85007.0
2022-04-07 10:00:00,91.37,91.43,90.9,90.92,55920.0,82.2535,82.3075,81.8304,81.8484,55920.0
2022-04-07 10:30:00,90.97,91.17,90.65,90.7,39669.0,81.8934,82.0734,81.6053,81.6503,39669.0
2022-04-07 11:00:00,90.74,91.08,90.27,90.33,153811.0,81.6863,81.9924,81.2632,81.3172,153811.0
2022-04-07 11:30:00,90.34,91.1,90.24,91.05,102369.0,81.3262,82.0104,81.2362,81.9654,102369.0
2022-04-07 12:00:00,91.08,91.12,90.71,90.72,38703.0,81.9924,82.0284,81.6593,81.6683,38703.0
2022-04-07 12:30:00,90.71,90.75,90.43,90.56,44929.0,81.6593,81.6953,81.4073,81.5243,44929.0
2022-04-07 13:00:00,90.56,90.91,90.54,90.82,43776.0,81.5243,81.8394,81.5063,81.7584,43776.0
2022-04-07 13:30:00,90.84,91.16,90.81,91.16,47525.0,81.7764,82.0644,81.7494,82.0644,47525.0
2022-04-07 14:00:00,91.15,91.49,91.15,91.39,45038.0,82.0554,82.3615,82.0554,82.2715,45038.0
2022-04-07 14:30:00,91.38,91.66,91.27,91.66,51037.0,82.2625,82.5145,82.1635,82.5145,51037.0
2022-04-07 15:00:00,91.64,91.79,91.57,91.63,55788.0,82.4965,82.6316,82.4335,82.4875,55788.0
2022-04-07 15:30:00,91.65,91.74,91.37,91.45,232850.0,82.5055,82.5866,82.2535,82.3255,232850.0
2022-04-08 09:30:00,91.79,92.43,91.57,92.01,92893.0,82.6316,83.2077,82.4335,82.8296,92893.0
2022-04-08 10:00:00,92.07,92.56,92.06,92.25,51995.0,82.8836,83.3247,82.8746,83.0457,51995.0
2022-04-08 10:30:00,92.34,92.9,92.25,92.89,49848.0,83.1267,83.6308,83.0457,83.6218,49848.0
2022-04-08 11:00:00,92.85,92.89,92.2,92.37,156746.0,83.5858,83.6218,83.0007,83.1537,156746.0
2022-04-08 11:30:00,92.39,92.75,92.38,92.51,42982.0,83.1717,83.4958,83.1627,83.2797,42982.0
2022-04-08 12:00:00,92.49,92.83,92.48,92.68,46526.0,83.2617,83.5678,83.2527,83.4328,46526.0
2022-04-08 12:30:00,92.66,92.68,92.38,92.5,31240.0,83.4148,83.4328,83.1627,83.2707,31240.0
2022-04-08 13:00:00,92.52,92.54,92.36,92.42,39391.0,83.2887,83.3067,83.1447,83.1987,39391.0
2022-04-08 13:30:00,92.44,92.48,92.27,92.47,54948.0,83.2167,83.2527,83.0637,83.2437,54948.0
2022-04-08 14:00:00,92.45,92.64,92.37,92.45,72590.0,83.2257,83.3968,83.1537,83.2257,72590.0
2022-04-08 14:30:00,92.45,92.78,92.42,92.73,66518.0,83.2257,83.5228,83.1987,83.4778,66518.0
2022-04-08 15:00:00,92.73,92.76,92.5,92.58,80003.0,83.4778,83.5048,83.2707,83.3427,80003.0
2022-04-08 15:30:00,92.59,92.61,92.28,92.45,328358.0,83.3517,83.3698,83.0727,83.2257,328358.0
2022-04-11 09:30:00,92.89,93.76,92.48,93.76,84288.0,83.6218,84.405,83.2527,84.405,84288.0
2022-04-11 10:00:00,93.72,94.23,93.35,94.19,86170.0,84.369,84.8281,84.0359,84.7921,86170.0
2022-04-11 10:30:00,94.16,94.37,93.91,94.23,50884.0,84.7651,84.9541,84.54,84.8281,50884.0
2022-04-11 11:00:00,94.2,94.21,93.83,93.98,76810.0,84.8011,84.8101,84.468,84.6031,76810.0
2022-04-11 11:30:00,93.98,94.02,93.53,93.6,58452.0,84.6031,84.6391,84.198,84.261,58452.0
2022-04-11 12:00:00,93.58,93.72,93.52,93.69,62237.0,84.243,84.369,84.189,84.342,62237.0
2022-04-11 12:30:00,93.69,94.1,93.66,93.87,53191.0,84.342,84.7111,84.315,84.504,53191.0
2022-04-11 13:00:00,93.85,93.97,93.67,93.73,36904.0,84.486,84.5941,84.324,84.378,36904.0
2022-04-11 13:30:00,93.72,94.1,93.7,94.09,55853.0,84.369,84.7111,84.351,84.7021,55853.0
2022-04-11 14:00:00,94.08,94.09,93.86,93.88,54515.0,84.6931,84.7021,84.495,84.513,54515.0
2022-04-11 14:30:00,93.88,94.18,93.75,94.12,45661.0,84.513,84.7831,84.396,84.7291,45661.0
2022-04-11 15:00:00,94.13,94.18,93.81,93.81,87819.0,84.7381,84.7831,84.45,84.45,87819.0
2022-04-11 15:30:00,93.8,93.85,93.56,93.83,264394.0,84.441,84.486,84.225,84.468,264394.0
2022-04-12 09:30:00,93.95,94.48,93.6,94.11,77435.0,84.5761,85.0532,84.261,84.7201,77435.0
2022-04-12 10:00:00,94.14,94.32,93.84,94.07,41533.0,84.7471,84.9091,84.477,84.6841,41533.0
2022-04-12 10:30:00,94.11,94.22,93.92,94.2,84499.0,84.7201,84.8191,84.549,84.8011,84499.0
2022-04-12 11:00:00,94.23,94.34,93.93,94.32,100058.0,84.8281,84.9271,84.558,84.9091,100058.0
2022-04-12 11:30:00,94.34,94.43,94.11,94.32,34399.0,84.9271,85.0082,84.7201,84.9091,34399.0
2022-04-12 12:00:00,94.34,94.44,94.05,94.09,40687.0,84.9271,85.0172,84.6661,84.7021,40687.0
2022-04-12 12:30:00,94.09,94.13,93.77,93.79,26606.0,84.7021,84.7381,84.414,84.432,26606.0
2022-04-12 13:00:00,93.79,93.8,93.62,93.7,28800.0,84.432,84.441,84.279,84.351,28800.0
2022-04-12 13:30:00,93.69,93.73,93.28,93.35,85989.0,84.342,84.378,83.9729,84.0359,85989.0
2022-04-12 14:00:00,93.36,93.39,93.02,93.28,80601.0,84.0449,84.0719,83.7388,83.9729,80601.0
2022-04-12 14:30:00,93.32,93.41,93.26,93.3,40021.0,84.0089,84.0899,83.9549,83.9909,40021.0
2022-04-12 15:00:00,93.31,93.37,93.04,93.1,42190.0,83.9999,84.0539,83.7568,83.8109,42190.0
2022-04-12 15:30:00,93.09,93.52,92.96,93.42,196409.0,83.8019,84.189,83.6848,84.0989,196409.0
2022-04-13 09:30:00,93.64,94.27,93.49,94.03,113352.0,84.297,84.8641,84.162,84.6481,113352.0
2022-04-13 10:00:00,94.11,94.27,93.97,94.11,100804.0,84.7201,84.8641,84.5941,84.7201,100804.0
2022-04-13 10:30:00,94.1,94.14,93.78,93.81,38980.0,84.7111,84.7471,84.423,84.45,38980.0
2022-04-13 11:00:00,93.82,93.84,93.59,93.7,43078.0,84.459,84.477,84.252,84.351,43078.0
2022-04-13 11:30:00,93.7,93.76,93.01,93.04,103812.0,84.351,84.405,83.7298,83.7568,103812.0
2022-04-13 12:00:00,93.03,93.67,92.95,93.61,59726.0,83.7478,84.324,83.6758,84.27,59726.0
2022-04-13 12:30:00,93.62,93.84,93.62,93.74,15567.0,84.279,84.477,84.279,84.387,15567.0
2022-04-13 13:00:00,93.73,94.09,93.73,93.95,36697.0,84.378,84.7021,84.378,84.5761,36697.0
2022-04-13 13:30:00,93.98,94.05,93.86,94.02,34961.0,84.6031,84.6661,84.495,84.6391,34961.0
2022-04-13 14:00:00,94.0,94.23,94.0,94.18,27730.0,84.6211,84.8281,84.6211,84.7831,27730.0
2022-04-13 14:30:00,94.2,94.38,94.12,94.28,37474.0,84.8011,84.9632,84.7291,84.8731,37474.0
2022-04-13 15:00:00,94.27,94.39,94.21,94.32,31984.0,84.8641,84.9722,84.8101,84.9091,31984.0
2022-04-13 15:30:00,94.31,94.53,94.31,94.5,154073.0,84.9001,85.0982,84.9001,85.0712,154073.0
2022-04-14 09:30:00,94.76,95.2,94.58,94.93,108840.0,85.3052,85.7013,85.1432,85.4583,108840.0
2022-04-14 10:00:00,94.93,95.38,94.81,95.16,80555.0,85.4583,85.8634,85.3502,85.6653,80555.0
2022-04-14 10:30:00,95.21,95.61,95.21,95.44,37961.0,85.7103,86.0704,85.7103,85.9174,37961.0
2022-04-14 11:00:00,95.45,95.69,95.41,95.56,33900.0,85.9264,86.1424,85.8904,86.0254,33900.0
2022-04-14 11:30:00,95.55,95.61,95.3,95.4,22674.0,86.0164,86.0704,85.7914,85.8814,22674.0
2022-04-14 12:00:00,95.45,95.66,95.4,95.51,30835.0,85.9264,86.1154,85.8814,85.9804,30835.0
2022-04-14 12:30:00,95.51,95.6,95.4,95.6,34193.0,85.9804,86.0614,85.8814,86.0614,34193.0
2022-04-14 13:00:00,95.64,95.82,95.55,95.66,35563.0,86.0974,86.2595,86.0164,86.1154,35563.0
2022-04-14 13:30:00,95.69,95.91,95.61,95.9,33585.0,86.1424,86.3405,86.0704,86.3315,33585.0
2022-04-14 14:00:00,95.89,96.02,95.81,96.01,54034.0,86.3225,86.4395,86.2505,86.4305,54034.0
2022-04-14 14:30:00,96.03,96.07,95.87,95.93,29156.0,86.4485,86.4845,86.3045,86.3585,29156.0
2022-04-14 15:00:00,95.91,96.05,95.85,95.85,45425.0,86.3405,86.4665,86.2865,86.2865,45425.0
2022-04-14 15:30:00,95.86,95.89,95.38,95.46,210593.0,86.2955,86.3225,85.8634,85.9354,210593.0
2022-04-18 09:30:00,95.32,96.29,95.28,95.76,76134.0,85.8094,86.6826,85.7734,86.2055,76134.0
2022-04-18 10:00:00,95.79,95.79,95.43,95.61,41426.0,86.2325,86.2325,85.9084,86.0704,41426.0
2022-04-18 10:30:00,95.68,95.98,95.62,95.69,46923.0,86.1334,86.4035,86.0794,86.1424,46923.0
2022-04-18 11:00:00,95.69,95.75,95.55,95.62,39719.0,86.1424,86.1965,86.0164,86.0794,39719.0
2022-04-18 11:30:00,95.67,95.71,95.38,95.51,37476.0,86.1244,86.1604,85.8634,85.9804,37476.0
2022-04-18 12:00:00,95.51,95.61,95.37,95.46,46113.0,85.9804,86.0704,85.8544,85.9354,46113.0
2022-04-18 12:30:00,95.46,95.48,95.3,95.41,36260.0,85.9354,85.9534,85.7914,85.8904,36260.0
2022-04-18 13:00:00,95.41,95.45,95.13,95.29,53592.0,85.8904,85.9264,85.6383,85.7824,53592.0
2022-04-18 13:30:00,95.28,95.4,95.24,95.29,61245.0,85.7734,85.8814,85.7373,85.7824,61245.0
2022-04-18 14:00:00,95.28,95.35,95.18,95.2,35186.0,85.7734,85.8364,85.6833,85.7013,35186.0
2022-04-18 14:30:00,95.22,95.32,95.06,95.08,45336.0,85.7193,85.8094,85.5753,85.5933,45336.0
2022-04-18 15:00:00,95.06,95.1,94.76,94.83,75335.0,85.5753,85.6113,85.3052,85.3683,75335.0
2022-04-18 15:30:00,94.81,95.09,94.58,95.08,376476.0,85.3502,85.6023,85.1432,85.5933,376476.0
2022-04-19 09:30:00,95.42,96.43,95.11,96.34,138923.0,85.8994,86.8086,85.6203,86.7276,138923.0
2022-04-19 10:00:00,96.37,97.04,96.33,97.02,105749.0,86.7546,87.3577,86.7186,87.3397,105749.0
2022-04-19 10:30:00,97.04,97.29,96.93,97.22,51595.0,87.3577,87.5828,87.2587,87.5198,51595.0
2022-04-19 11:00:00,97.22,97.52,97.17,97.47,58464.0,87.5198,87.7899,87.4748,87.7448,58464.0
2022-04-19 11:30:00,97.46,97.49,97.23,97.29,58742.0,87.7358,87.7628,87.5288,87.5828,58742.0
2022-04-19 12:00:00,97.29,97.36,97.17,97.27,56154.0,87.5828,87.6458,87.4748,87.5648,56154.0
2022-04-19 12:30:00,97.25,97.25,97.0,97.02,42700.0,87.5468,87.5468,87.3217,87.3397,42700.0
2022-04-19 13:00:00,97.02,97.22,96.97,97.15,70262.0,87.3397,87.5198,87.2947,87.4568,70262.0
2022-04-19 13:30:00,97.13,97.19,96.95,97.09,60631.0,87.4388,87.4928,87.2767,87.4028,60631.0
2022-04-19 14:00:00,97.07,97.46,97.03,97.44,60287.0,87.3848,87.7358,87.3487,87.7178,60287.0
2022-04-19 14:30:00,97.44,97.54,97.39,97.54,42057.0,87.7178,87.8079,87.6728,87.8079,42057.0
2022-04-19 15:00:00,97.53,97.82,97.53,97.59,67192.0,87.7989,88.0599,87.7989,87.8529,67192.0
2022-04-19 15:30:00,97.58,97.68,97.39,97.51,364844.0,87.8439,87.9339,87.6728,87.7809,364844.0
2022-04-20 09:30:00,97.73,98.2,97.42,97.92,133479.0,87.9789,88.402,87.6998,88.1499,133479.0
2022-04-20 10:00:00,97.91,98.19,97.74,97.77,89984.0,88.1409,88.393,87.9879,88.0149,89984.0
2022-04-20 10:30:00,97.77,98.38,97.72,98.32,70401.0,88.0149,88.564,87.9699,88.51,70401.0
2022-04-20 11:00:00,98.31,98.45,98.06,98.43,76583.0,88.501,88.6271,88.276,88.6091,76583.0
2022-04-20 11:30:00,98.43,98.76,98.37,98.74,50840.0,88.6091,88.9061,88.555,88.8881,50840.0
2022-04-20 12:00:00,98.71,98.85,98.62,98.69,49634.0,88.8611,88.9872,88.7801,88.8431,49634.0
2022-04-20 12:30:00,98.67,98.91,98.62,98.89,42312.0,88.8251,89.0412,88.7801,89.0232,42312.0
2022-04-20 13:00:00,98.91,99.14,98.89,99.05,69310.0,89.0412,89.2482,89.0232,89.1672,69310.0
2022-04-20 13:30:00,99.03,99.18,98.66,98.69,63506.0,89.1492,89.2842,88.8161,88.8431,63506.0
2022-04-20 14:00:00,98.66,98.9,98.54,98.86,78549.0,88.8161,89.0322,88.7081,88.9962,78549.0
2022-04-20 14:30:00,98.89,98.89,98.27,98.3,59909.0,89.0232,89.0232,88.465,88.492,59909.0
2022-04-20 15:00:00,98.3,98.55,98.26,98.48,73135.0,88.492,88.7171,88.456,88.6541,73135.0
2022-04-20 15:30:00,98.5,98.7,98.38,98.41,194836.0,88.6721,88.8521,88.564,88.5911,194836.0
2022-04-21 09:30:00,98.68,99.17,98.47,99.13,72494.0,88.8341,89.2752,88.6451,89.2392,72494.0
2022-04-21 10:00:00,99.13,99.54,98.98,99.51,48204.0,89.2392,89.6083,89.1042,89.5813,48204.0
2022-04-21 10:30:00,99.47,99.54,99.2,99.53,51836.0,89.5453,89.6083,89.3022,89.5993,51836.0
2022-04-21 11:00:00,99.5,99.51,99.03,99.13,59582.0,89.5723,89.5813,89.1492,89.2392,59582.0
2022-04-21 11:30:00,99.08,99.5,98.95,99.32,257312.0,89.1942,89.5723,89.0772,89.4103,257312.0
2022-04-21 12:00:00,99.22,99.4,99.07,99.16,30009.0,89.3202,89.4823,89.1852,89.2662,30009.0
2022-04-21 12:30:00,99.15,99.2,98.55,98.55,49772.0,89.2572,89.3022,88.7171,88.7171,49772.0
2022-04-21 13:00:00,98.56,98.68,98.02,98.33,128365.0,88.7261,88.8341,88.24,88.519,128365.0
2022-04-21 13:30:00,98.33,98.54,98.22,98.36,45533.0,88.519,88.7081,88.42,88.546,45533.0
2022-04-21 14:00:00,98.37,98.55,98.09,98.37,35500.0,88.555,88.7171,88.303,88.555,35500.0
2022-04-21 14:30:00,98.37,98.48,97.93,98.03,37745.0,88.555,88.6541,88.1589,88.249,37745.0
2022-04-21 15:00:00,98.02,98.17,97.66,98.15,46925.0,88.24,88.375,87.9159,88.357,46925.0
2022-04-21 15:30:00,98.14,98.16,97.7,97.83,165223.0,88.348,88.366,87.9519,88.0689,165223.0
2022-04-22 09:30:00,97.84,97.84,96.5,96.65,127692.0,88.0779,88.0779,86.8716,87.0067,127692.0
2022-04-22 10:00:00,96.66,97.32,96.55,97.03,64673.0,87.0157,87.6098,86.9166,87.3487,64673.0
2022-04-22 10:30:00,97.02,97.04,96.53,96.57,52223.0,87.3397,87.3577,86.8986,86.9346,52223.0
2022-04-22 11:00:00,96.58,96.87,96.46,96.72,106629.0,86.9436,87.2047,86.8356,87.0697,106629.0
2022-04-22 11:30:00,96.73,96.79,96.23,96.41,45738.0,87.0787,87.1327,86.6286,86.7906,45738.0
2022-04-22 12:00:00,96.39,96.5,96.22,96.41,27873.0,86.7726,86.8716,86.6196,86.7906,27873.0
2022-04-22 12:30:00,96.4,96.56,96.06,96.11,41569.0,86.7816,86.9256,86.4755,86.5205,41569.0
2022-04-22 13:00:00,96.12,96.12,95.63,95.89,61457.0,86.5295,86.5295,86.0884,86.3225,61457.0
2022-04-22 13:30:00,95.87,95.88,95.67,95.69,42417.0,86.3045,86.3135,86.1244,86.1424,42417.0
2022-04-22 14:00:00,95.69,95.74,95.46,95.58,41270.0,86.1424,86.1875,85.9354,86.0434,41270.0
2022-04-22 14:30:00,95.59,95.61,95.12,95.19,40546.0,86.0524,86.0704,85.6293,85.6923,40546.0
2022-04-22 15:00:00,95.21,95.47,95.0,95.42,57960.0,85.7103,85.9444,85.5213,85.8994,57960.0
2022-04-22 15:30:00,95.43,95.7,94.86,94.97,362332.0,85.9084,86.1514,85.3953,85.4943,362332.0
2022-04-25 09:30:00,94.68,94.68,92.8,92.8,103042.0,85.2332,85.2332,83.5408,83.5408,103042.0
2022-04-25 10:00:00,92.82,93.21,92.75,92.97,63406.0,83.5588,83.9099,83.4958,83.6938,63406.0
2022-04-25 10:30:00,92.99,93.47,92.72,92.73,61523.0,83.7118,84.1439,83.4688,83.4778,61523.0
2022-04-25 11:00:00,92.74,92.96,92.59,92.95,72700.0,83.4868,83.6848,83.3517,83.6758,72700.0
2022-04-25 11:30:00,92.93,93.12,92.39,92.61,99085.0,83.6578,83.8289,83.1717,83.3698,99085.0
2022-04-25 12:00:00,92.58,92.89,92.18,92.82,117462.0,83.3427,83.6218,82.9827,83.5588,117462.0
2022-04-25 12:30:00,92.81,93.07,92.63,92.96,32503.0,83.5498,83.7839,83.3878,83.6848,32503.0
2022-04-25 13:00:00,93.03,93.42,92.8,93.39,41318.0,83.7478,84.0989,83.5408,84.0719,41318.0
2022-04-25 13:30:00,93.4,93.69,93.31,93.54,52462.0,84.0809,84.342,83.9999,84.207,52462.0
2022-04-25 14:00:00,93.58,94.39,93.43,94.37,63239.0,84.243,84.9722,84.1079,84.9541,63239.0
2022-04-25 14:30:00,94.42,94.68,94.21,94.43,44308.0,84.9992,85.2332,84.8101,85.0082,44308.0
2022-04-25 15:00:00,94.44,94.76,94.27,94.66,69147.0,85.0172,85.3052,84.8641,85.2152,69147.0
2022-04-25 15:30:00,94.66,94.93,94.33,94.51,237058.0,85.2152,85.4583,84.9181,85.0802,237058.0
2022-04-26 09:30:00,94.63,95.0,94.09,94.46,80653.0,85.1882,85.5213,84.7021,85.0352,80653.0
2022-04-26 10:00:00,94.42,94.61,93.61,94.0,43004.0,84.9992,85.1702,84.27,84.6211,43004.0
2022-04-26 10:30:00,94.02,94.16,93.77,93.99,51095.0,84.6391,84.7651,84.414,84.6121,51095.0
2022-04-26 11:00:00,93.99,94.44,93.91,94.28,66092.0,84.6121,85.0172,84.54,84.8731,66092.0
2022-04-26 11:30:00,94.26,94.27,93.88,93.88,47971.0,84.8551,84.8641,84.513,84.513,47971.0
2022-04-26 12:00:00,93.87,94.25,93.76,94.24,33185.0,84.504,84.8461,84.405,84.8371,33185.0
2022-04-26 12:30:00,94.2,94.24,93.79,94.13,40274.0,84.8011,84.8371,84.432,84.7381,40274.0
2022-04-26 13:00:00,94.16,94.16,93.47,93.49,28588.0,84.7651,84.7651,84.1439,84.162,28588.0
2022-04-26 13:30:00,93.47,93.82,93.39,93.5,50395.0,84.1439,84.459,84.0719,84.171,50395.0
2022-04-26 14:00:00,93.55,93.65,93.26,93.46,54690.0,84.216,84.306,83.9549,84.1349,54690.0
2022-04-26 14:30:00,93.45,93.45,93.07,93.2,52647.0,84.1259,84.1259,83.7839,83.9009,52647.0
2022-04-26 15:00:00,93.24,93.29,92.83,92.92,71359.0,83.9369,83.9819,83.5678,83.6488,71359.0
2022-04-26 15:30:00,92.92,93.01,92.55,92.58,294023.0,83.6488,83.7298,83.3157,83.3427,294023.0
2022-04-27 09:30:00,92.98,93.59,92.25,93.47,70750.0,83.7028,84.252,83.0457,84.1439,70750.0
2022-04-27 10:00:00,93.49,93.75,93.0,93.08,111041.0,84.162,84.396,83.7208,83.7929,111041.0
2022-04-27 10:30:00,93.06,93.97,92.65,93.7,97142.0,83.7749,84.5941,83.4058,84.351,97142.0
2022-04-27 11:00:00,93.67,94.3,93.41,94.27,52315.0,84.324,84.8911,84.0899,84.8641,52315.0
2022-04-27 11:30:00,94.29,94.6,94.2,94.4,32288.0,84.8821,85.1612,84.8011,84.9812,32288.0
2022-04-27 12:00:00,94.44,94.58,94.24,94.35,40786.0,85.0172,85.1432,84.8371,84.9361,40786.0
2022-04-27 12:30:00,94.38,94.63,94.35,94.48,27244.0,84.9632,85.1882,84.9361,85.0532,27244.0
2022-04-27 13:00:00,94.49,94.51,94.1,94.43,28802.0,85.0622,85.0802,84.7111,85.0082,28802.0
2022-04-27 13:30:00,94.43,94.6,94.3,94.53,48992.0,85.0082,85.1612,84.8911,85.0982,48992.0
2022-04-27 14:00:00,94.52,94.57,94.33,94.53,24386.0,85.0892,85.1342,84.9181,85.0982,24386.0
2022-04-27 14:30:00,94.53,94.61,94.08,94.11,36023.0,85.0982,85.1702,84.6931,84.7201,36023.0
2022-04-27 15:00:00,94.08,94.11,93.81,93.97,41433.0,84.6931,84.7201,84.45,84.5941,41433.0
2022-04-27 15:30:00,93.95,94.08,93.51,93.6,142257.0,84.5761,84.6931,84.18,84.261,142257.0
2022-04-28 09:30:00,94.08,95.05,93.89,94.62,85952.0,84.6931,85.5663,84.522,85.1792,85952.0
2022-04-28 10:00:00,94.65,94.88,94.15,94.26,89413.0,85.2062,85.4133,84.7561,84.8551,89413.0
2022-04-28 10:30:00,94.24,94.3,93.84,94.24,39940.0,84.8371,84.8911,84.477,84.8371,39940.0
2022-04-28 11:00:00,94.23,94.51,94.1,94.39,54978.0,84.8281,85.0802,84.7111,84.9722,54978.0
2022-04-28 11:30:00,94.36,94.52,94.17,94.2,64719.0,84.9451,85.0892,84.7741,84.8011,64719.0
2022-04-28 12:00:00,94.19,94.57,94.04,94.57,81533.0,84.7921,85.1342,84.6571,85.1342,81533.0
2022-04-28 12:30:00,94.6,95.4,94.54,95.28,77547.0,85.1612,85.8814,85.1072,85.7734,77547.0
2022-04-28 13:00:00,95.29,95.36,95.05,95.22,63443.0,85.7824,85.8454,85.5663,85.7193,63443.0
2022-04-28 13:30:00,95.18,95.34,95.08,95.2,67400.0,85.6833,85.8274,85.5933,85.7013,67400.0
2022-04-28 14:00:00,95.2,95.42,95.03,95.34,63131.0,85.7013,85.8994,85.5483,85.8274,63131.0
2022-04-28 14:30:00,95.34,95.57,95.05,95.47,56413.0,85.8274,86.0344,85.5663,85.9444,56413.0
2022-04-28 15:00:00,95.48,95.76,95.34,95.67,69763.0,85.9534,86.2055,85.8274,86.1244,69763.0
2022-04-28 15:30:00,95.68,95.71,95.35,95.69,227471.0,86.1334,86.1604,85.8364,86.1424,227471.0
2022-04-29 09:30:00,95.64,95.69,94.85,95.29,64645.0,86.0974,86.1424,85.3863,85.7824,64645.0
2022-04-29 10:00:00,95.29,95.41,94.72,94.72,28544.0,85.7824,85.8904,85.2692,85.2692,28544.0
2022-04-29 10:30:00,94.72,94.82,94.49,94.55,45057.0,85.2692,85.3592,85.0622,85.1162,45057.0
2022-04-29 11:00:00,94.5,94.86,94.4,94.74,41847.0,85.0712,85.3953,84.9812,85.2872,41847.0
2022-04-29 11:30:00,94.74,95.08,94.73,94.82,43785.0,85.2872,85.5933,85.2782,85.3592,43785.0
2022-04-29 12:00:00,94.79,94.79,94.17,94.27,35288.0,85.3322,85.3322,84.7741,84.8641,35288.0
2022-04-29 12:30:00,94.27,94.51,93.69,93.77,65031.0,84.8641,85.0802,84.342,84.414,65031.0
2022-04-29 13:00:00,93.73,93.96,93.51,93.8,53895.0,84.378,84.5851,84.18,84.441,53895.0
2022-04-29 13:30:00,93.84,93.9,93.54,93.69,33829.0,84.477,84.531,84.207,84.342,33829.0
2022-04-29 14:00:00,93.68,93.98,93.58,93.71,45148.0,84.333,84.6031,84.243,84.36,45148.0
2022-04-29 14:30:00,93.73,93.75,93.37,93.53,43703.0,84.378,84.396,84.0539,84.198,43703.0
2022-04-29 15:00:00,93.51,93.52,93.24,93.38,39736.0,84.18,84.189,83.9369,84.0629,39736.0
2022-04-29 15:30:00,93.39,93.72,92.98,93.19,221105.0,84.0719,84.369,83.7028,83.8919,221105.0
2022-05-02 09:30:00,94.52,94.71,92.96,93.28,80055.0,85.0892,85.2602,83.6848,83.9729,80055.0
2022-05-02 10:00:00,93.34,94.16,93.0,94.13,49372.0,84.0269,84.7651,83.7208,84.7381,49372.0
2022-05-02 10:30:00,94.05,94.13,93.28,93.31,61535.0,84.6661,84.7381,83.9729,83.9999,61535.0
2022-05-02 11:00:00,93.34,93.34,92.2,92.24,65444.0,84.0269,84.0269,83.0007,83.0367,65444.0
2022-05-02 11:30:00,92.25,92.69,92.08,92.33,67594.0,83.0457,83.4418,82.8926,83.1177,67594.0
2022-05-02 12:00:00,92.33,92.48,92.0,92.24,49786.0,83.1177,83.2527,82.8206,83.0367,49786.0
2022-05-02 12:30:00,92.25,92.34,91.71,91.78,42588.0,83.0457,83.1267,82.5596,82.6226,42588.0
2022-05-02 13:00:00,91.78,91.99,91.4,91.55,71072.0,82.6226,82.8116,82.2805,82.4155,71072.0
2022-05-02 13:30:00,91.53,91.71,91.46,91.59,36076.0,82.3975,82.5596,82.3345,82.4515,36076.0
2022-05-02 14:00:00,91.57,91.85,91.37,91.48,46565.0,82.4335,82.6856,82.2535,82.3525,46565.0
2022-05-02 14:30:00,91.48,91.63,91.13,91.43,45178.0,82.3525,82.4875,82.0374,82.3075,45178.0
2022-05-02 15:00:00,91.46,92.38,91.46,92.25,80661.0,82.3345,83.1627,82.3345,83.0457,80661.0
2022-05-02 15:30:00,92.25,92.94,92.25,92.9,296842.0,83.0457,83.6668,83.0457,83.6308,296842.0
2022-05-03 09:30:00,91.29,92.17,88.74,88.76,377089.0,82.1815,82.9737,79.8859,79.9039,377089.0
2022-05-03 10:00:00,88.79,89.31,88.55,88.73,170971.0,79.9309,80.399,79.7148,79.8769,170971.0
2022-05-03 10:30:00,88.73,89.39,88.52,89.15,152179.0,79.8769,80.471,79.6878,80.255,152179.0
2022-05-03 11:00:00,89.19,90.5,89.17,90.38,121486.0,80.291,81.4703,80.273,81.3623,121486.0
2022-05-03 11:30:00,90.39,90.72,90.05,90.32,73066.0,81.3713,81.6683,81.0652,81.3082,73066.0
2022-05-03 12:00:00,90.31,90.53,90.04,90.04,45402.0,81.2992,81.4973,81.0562,81.0562,45402.0
2022-05-03 12:30:00,90.01,90.12,89.79,90.0,44375.0,81.0292,81.1282,80.8311,81.0202,44375.0
2022-05-03 13:00:00,90.03,90.48,89.98,90.14,45892.0,81.0472,81.4523,81.0022,81.1462,45892.0
2022-05-03 13:30:00,90.19,90.19,89.8,90.01,95847.0,81.1912,81.1912,80.8401,81.0292,95847.0
2022-05-03 14:00:00,89.99,90.0,89.19,89.36,121296.0,81.0112,81.0202,80.291,80.444,121296.0
2022-05-03 14:30:00,89.37,89.93,89.23,89.92,60783.0,80.453,80.9572,80.327,80.9482,60783.0
2022-05-03 15:00:00,89.94,90.12,89.83,89.99,100041.0,80.9662,81.1282,80.8671,81.0112,100041.0
2022-05-03 15:30:00,89.99,90.2,89.75,90.08,348512.0,81.0112,81.2002,80.7951,81.0922,348512.0
2022-05-04 09:30:00,90.82,90.99,90.07,90.91,80598.0,81.7584,81.9114,81.0832,81.8394,80598.0
2022-05-04 10:00:00,90.95,91.16,90.72,90.75,47081.0,81.8754,82.0644,81.6683,81.6953,47081.0
2022-05-04 10:30:00,90.73,91.0,90.65,90.86,45641.0,81.6773,81.9204,81.6053,81.7944,45641.0
2022-05-04 11:00:00,90.88,91.07,90.41,90.51,61177.0,81.8124,81.9834,81.3893,81.4793,61177.0
2022-05-04 11:30:00,90.51,90.8,90.44,90.64,45829.0,81.4793,81.7403,81.4163,81.5963,45829.0
2022-05-04 12:00:00,90.66,90.93,90.57,90.78,41874.0,81.6143,81.8574,81.5333,81.7223,41874.0
2022-05-04 12:30:00,90.75,90.94,90.66,90.84,27415.0,81.6953,81.8664,81.6143,81.7764,27415.0
2022-05-04 13:00:00,90.85,90.9,90.23,90.32,42516.0,81.7854,81.8304,81.2272,81.3082,42516.0
2022-05-04 13:30:00,90.32,90.56,90.19,90.29,53112.0,81.3082,81.5243,81.1912,81.2812,53112.0
2022-05-04 14:00:00,90.29,90.95,90.14,90.95,46883.0,81.2812,81.8754,81.1462,81.8754,46883.0
2022-05-04 14:30:00,90.97,91.99,90.15,91.72,92208.0,81.8934,82.8116,81.1552,82.5686,92208.0
2022-05-04 15:00:00,91.8,92.25,91.62,92.23,90552.0,82.6406,83.0457,82.4785,83.0277,90552.0
2022-05-04 15:30:00,92.2,92.5,92.09,92.23,249891.0,83.0007,83.2707,82.9016,83.0277,249891.0
2022-05-05 09:30:00,91.81,92.48,91.57,92.03,70494.0,82.6496,83.2527,82.4335,82.8476,70494.0
2022-05-05 10:00:00,92.03,92.43,91.74,91.76,51201.0,82.8476,83.2077,82.5866,82.6046,51201.0
2022-05-05 10:30:00,91.76,92.11,90.96,91.23,68874.0,82.6046,82.9196,81.8844,82.1274,68874.0
2022-05-05 11:00:00,91.26,91.37,90.53,90.93,58137.0,82.1545,82.2535,81.4973,81.8574,58137.0
2022-05-05 11:30:00,90.93,91.3,90.42,90.48,47371.0,81.8574,82.1905,81.3983,81.4523,47371.0
2022-05-05 12:00:00,90.44,91.13,90.13,91.01,71926.0,81.4163,82.0374,81.1372,81.9294,71926.0
2022-05-05 12:30:00,90.98,91.14,90.64,90.99,32098.0,81.9024,82.0464,81.5963,81.9114,32098.0
2022-05-05 13:00:00,91.07,91.44,90.92,91.16,34019.0,81.9834,82.3165,81.8484,82.0644,34019.0
2022-05-05 13:30:00,91.18,91.24,90.78,90.95,33787.0,82.0824,82.1364,81.7223,81.8754,33787.0
2022-05-05 14:00:00,90.97,91.42,90.84,90.92,38380.0,81.8934,82.2985,81.7764,81.8484,38380.0
2022-05-05 14:30:00,90.93,91.09,90.69,90.88,47708.0,81.8574,82.0014,81.6413,81.8124,47708.0
2022-05-05 15:00:00,90.88,90.88,90.41,90.49,64625.0,81.8124,81.8124,81.3893,81.4613,64625.0
2022-05-05 15:30:00,90.46,91.05,90.32,90.97,216729.0,81.4343,81.9654,81.3082,81.8934,216729.0
2022-05-06 09:30:00,90.94,91.27,90.23,90.28,129007.0,81.8664,82.1635,81.2272,81.2722,129007.0
2022-05-06 10:00:00,90.27,91.39,90.15,91.0,126608.0,81.2632,82.2715,81.1552,81.9204,126608.0
2022-05-06 10:30:00,91.01,91.08,90.41,90.88,90994.0,81.9294,81.9924,81.3893,81.8124,90994.0
2022-05-06 11:00:00,90.85,91.23,90.73,91.12,65250.0,81.7854,82.1274,81.6773,82.0284,65250.0
2022-05-06 11:30:00,91.16,91.17,90.33,90.44,52697.0,82.0644,82.0734,81.3172,81.4163,52697.0
2022-05-06 12:00:00,90.45,90.86,90.38,90.49,73568.0,81.4253,81.7944,81.3623,81.4613,73568.0
2022-05-06 12:30:00,90.5,91.02,90.32,91.0,121709.0,81.4703,81.9384,81.3082,81.9204,121709.0
2022-05-06 13:00:00,91.06,91.22,90.83,91.0,61357.0,81.9744,82.1184,81.7674,81.9204,61357.0
2022-05-06 13:30:00,91.07,91.26,90.83,91.11,103049.0,81.9834,82.1545,81.7674,82.0194,103049.0
2022-05-06 14:00:00,91.11,91.21,90.42,90.44,82268.0,82.0194,82.1094,81.3983,81.4163,82268.0
2022-05-06 14:30:00,90.42,90.96,90.35,90.65,71595.0,81.3983,81.8844,81.3352,81.6053,71595.0
2022-05-06 15:00:00,90.65,90.65,90.17,90.36,137907.0,81.6053,81.6053,81.1732,81.3442,137907.0
2022-05-06 15:30:00,90.35,91.2,90.35,90.91,293387.0,81.3352,82.1004,81.3352,81.8394,293387.0
2022-05-09 09:30:00,92.65,92.89,89.86,90.38,392080.0,83.4058,83.6218,80.8941,81.3623,392080.0
2022-05-09 10:00:00,90.39,92.38,90.39,92.22,336837.0,81.3713,83.1627,81.3713,83.0187,336837.0
2022-05-09 10:30:00,92.27,92.5,90.75,91.13,132965.0,83.0637,83.2707,81.6953,82.0374,132965.0
2022-05-09 11:00:00,91.2,91.59,90.79,91.0,103113.0,82.1004,82.4515,81.7313,81.9204,103113.0
2022-05-09 11:30:00,90.96,91.68,90.52,91.49,133879.0,81.8844,82.5325,81.4883,82.3615,133879.0
2022-05-09 12:00:00,91.51,92.43,91.21,92.43,100852.0,82.3795,83.2077,82.1094,83.2077,100852.0
2022-05-09 12:30:00,92.4,92.44,91.53,91.59,59768.0,83.1807,83.2167,82.3975,82.4515,59768.0
2022-05-09 13:00:00,91.6,92.03,91.42,92.0,74904.0,82.4605,82.8476,82.2985,82.8206,74904.0
2022-05-09 13:30:00,92.11,92.49,91.79,92.39,79168.0,82.9196,83.2617,82.6316,83.1717,79168.0
2022-05-09 14:00:00,92.41,92.7,92.35,92.59,120927.0,83.1897,83.4508,83.1357,83.3517,120927.0
2022-05-09 14:30:00,92.57,92.8,92.3,92.55,108672.0,83.3337,83.5408,83.0907,83.3157,108672.0
2022-05-09 15:00:00,92.58,93.05,92.5,92.6,150111.0,83.3427,83.7659,83.2707,83.3608,150111.0
2022-05-09 15:30:00,92.59,93.08,92.37,92.79,522214.0,83.3517,83.7929,83.1537,83.5318,522214.0
2022-05-10 09:30:00,93.42,94.77,93.3,94.04,197486.0,84.0989,85.3142,83.9909,84.6571,197486.0
2022-05-10 10:00:00,93.99,94.21,92.97,93.03,105076.0,84.6121,84.8101,83.6938,83.7478,105076.0
2022-05-10 10:30:00,93.02,93.71,92.94,93.54,114251.0,83.7388,84.36,83.6668,84.207,114251.0
2022-05-10 11:00:00,93.56,93.77,92.74,93.1,101591.0,84.225,84.414,83.4868,83.8109,101591.0
2022-05-10 11:30:00,93.09,93.12,92.53,92.8,76008.0,83.8019,83.8289,83.2977,83.5408,76008.0
2022-05-10 12:00:00,92.82,92.88,92.17,92.21,112977.0,83.5588,83.6128,82.9737,83.0097,112977.0
2022-05-10 12:30:00,92.17,92.27,91.47,91.65,84334.0,82.9737,83.0637,82.3435,82.5055,84334.0
2022-05-10 13:00:00,91.66,92.02,91.43,91.67,84557.0,82.5145,82.8386,82.3075,82.5235,84557.0
2022-05-10 13:30:00,91.69,92.62,91.66,92.62,148229.0,82.5415,83.3788,82.5145,83.3788,148229.0
2022-05-10 14:00:00,92.63,92.63,91.83,91.95,108104.0,83.3878,83.3878,82.6676,82.7756,108104.0
2022-05-10 14:30:00,91.95,92.2,91.57,91.71,97781.0,82.7756,83.0007,82.4335,82.5596,97781.0
2022-05-10 15:00:00,91.77,92.33,91.67,91.97,84044.0,82.6136,83.1177,82.5235,82.7936,84044.0
2022-05-10 15:30:00,91.96,92.24,91.7,92.09,355183.0,82.7846,83.0367,82.5505,82.9016,355183.0
2022-05-11 09:30:00,92.5,92.84,91.53,91.97,101900.0,83.2707,83.5768,82.3975,82.7936,101900.0
2022-05-11 10:00:00,91.96,92.04,91.2,91.73,76208.0,82.7846,82.8566,82.1004,82.5776,76208.0
2022-05-11 10:30:00,91.71,92.33,91.49,92.31,79264.0,82.5596,83.1177,82.3615,83.0997,79264.0
2022-05-11 11:00:00,92.28,92.55,92.1,92.52,61225.0,83.0727,83.3157,82.9106,83.2887,61225.0
2022-05-11 11:30:00,92.47,92.82,92.38,92.56,45244.0,83.2437,83.5588,83.1627,83.3247,45244.0
2022-05-11 12:00:00,92.57,92.57,91.47,91.47,48356.0,83.3337,83.3337,82.3435,82.3435,48356.0
2022-05-11 12:30:00,91.44,91.71,91.16,91.22,104447.0,82.3165,82.5596,82.0644,82.1184,104447.0
2022-05-11 13:00:00,91.2,91.22,90.6,90.61,52115.0,82.1004,82.1184,81.5603,81.5693,52115.0
2022-05-11 13:30:00,90.61,90.85,90.04,90.11,93159.0,81.5693,81.7854,81.0562,81.1192,93159.0
2022-05-11 14:00:00,90.11,90.67,90.1,90.36,166314.0,81.1192,81.6233,81.1102,81.3442,166314.0
2022-05-11 14:30:00,90.39,90.95,90.33,90.54,84178.0,81.3713,81.8754,81.3172,81.5063,84178.0
2022-05-11 15:00:00,90.52,90.86,90.49,90.74,131771.0,81.4883,81.7944,81.4613,81.6863,131771.0
2022-05-11 15:30:00,90.75,90.83,89.96,90.18,308140.0,81.6953,81.7674,80.9842,81.1822,308140.0
2022-05-12 09:30:00,90.4,90.55,88.66,89.12,144168.0,81.3803,81.5153,79.8139,80.228,144168.0
2022-05-12 10:00:00,89.12,89.81,88.82,89.38,68767.0,80.228,80.8491,79.9579,80.462,68767.0
2022-05-12 10:30:00,89.34,89.78,89.23,89.76,49578.0,80.426,80.8221,80.327,80.8041,49578.0
2022-05-12 11:00:00,89.76,89.94,89.31,89.36,36948.0,80.8041,80.9662,80.399,80.444,36948.0
2022-05-12 11:30:00,89.35,89.6,88.5,88.5,43274.0,80.435,80.6601,79.6698,79.6698,43274.0
2022-05-12 12:00:00,88.48,88.89,88.32,88.87,44876.0,79.6518,80.0209,79.5078,80.0029,44876.0
2022-05-12 12:30:00,88.86,89.54,88.85,89.06,83929.0,79.9939,80.6061,79.9849,80.174,83929.0
2022-05-12 13:00:00,89.03,89.29,88.91,89.2,43575.0,80.147,80.381,80.0389,80.3,43575.0
2022-05-12 13:30:00,89.18,89.32,88.96,89.17,49833.0,80.282,80.408,80.0839,80.273,49833.0
2022-05-12 14:00:00,89.17,89.26,88.9,89.0,42013.0,80.273,80.354,80.0299,80.1199,42013.0
2022-05-12 14:30:00,89.0,89.02,88.62,88.65,39679.0,80.1199,80.1379,79.7779,79.8049,39679.0
2022-05-12 15:00:00,88.65,89.15,88.48,88.75,83481.0,79.8049,80.255,79.6518,79.8949,83481.0
2022-05-12 15:30:00,88.73,89.55,88.65,89.55,285553.0,79.8769,80.6151,79.8049,80.6151,285553.0
2022-05-13 09:30:00,89.71,90.17,89.49,90.08,86799.0,80.7591,81.1732,80.5611,81.0922,86799.0
2022-05-13 10:00:00,90.13,90.2,89.82,89.86,51497.0,81.1372,81.2002,80.8581,80.8941,51497.0
2022-05-13 10:30:00,89.83,89.92,89.34,89.81,51426.0,80.8671,80.9482,80.426,80.8491,51426.0
2022-05-13 11:00:00,89.8,89.88,89.69,89.8,49775.0,80.8401,80.9121,80.7411,80.8401,49775.0
2022-05-13 11:30:00,89.76,90.08,89.7,90.08,51129.0,80.8041,81.0922,80.7501,81.0922,51129.0
2022-05-13 12:00:00,90.09,90.36,89.96,90.13,39652.0,81.1012,81.3442,80.9842,81.1372,39652.0
2022-05-13 12:30:00,90.13,90.35,89.98,90.0,37033.0,81.1372,81.3352,81.0022,81.0202,37033.0
2022-05-13 13:00:00,90.01,90.21,89.74,89.75,47654.0,81.0292,81.2092,80.7861,80.7951,47654.0
2022-05-13 13:30:00,89.79,90.06,89.59,89.63,49182.0,80.8311,81.0742,80.6511,80.6871,49182.0
2022-05-13 14:00:00,89.6,89.61,89.08,89.13,43179.0,80.6601,80.6691,80.192,80.237,43179.0
2022-05-13 14:30:00,89.17,89.73,89.08,89.73,80195.0,80.273,80.7771,80.192,80.7771,80195.0
2022-05-13 15:00:00,89.75,89.89,89.69,89.76,56157.0,80.7951,80.9211,80.7411,80.8041,56157.0
2022-05-13 15:30:00,89.75,90.05,89.58,89.98,250168.0,80.7951,81.0652,80.6421,81.0022,250168.0
2022-05-16 09:30:00,90.01,90.91,90.01,90.41,113008.0,81.0292,81.8394,81.0292,81.3893,113008.0
2022-05-16 10:00:00,90.44,90.66,90.09,90.56,51814.0,81.4163,81.6143,81.1012,81.5243,51814.0
2022-05-16 10:30:00,90.56,90.68,90.13,90.28,40207.0,81.5243,81.6323,81.1372,81.2722,40207.0
2022-05-16 11:00:00,90.23,90.56,90.21,90.34,58092.0,81.2272,81.5243,81.2092,81.3262,58092.0
2022-05-16 11:30:00,90.3,90.5,90.08,90.47,45144.0,81.2902,81.4703,81.0922,81.4433,45144.0
2022-05-16 12:00:00,90.49,90.52,90.15,90.24,49536.0,81.4613,81.4883,81.1552,81.2362,49536.0
2022-05-16 12:30:00,90.23,90.37,90.01,90.15,31702.0,81.2272,81.3533,81.0292,81.1552,31702.0
2022-05-16 13:00:00,90.13,90.4,90.09,90.4,44330.0,81.1372,81.3803,81.1012,81.3803,44330.0
2022-05-16 13:30:00,90.4,90.5,90.3,90.4,43253.0,81.3803,81.4703,81.2902,81.3803,43253.0
2022-05-16 14:00:00,90.41,91.19,90.35,91.17,61000.0,81.3893,82.0914,81.3352,82.0734,61000.0
2022-05-16 14:30:00,91.2,91.24,90.74,90.94,56120.0,82.1004,82.1364,81.6863,81.8664,56120.0
2022-05-16 15:00:00,90.92,91.07,90.67,90.84,56095.0,81.8484,81.9834,81.6233,81.7764,56095.0
2022-05-16 15:30:00,90.83,90.87,90.47,90.83,212335.0,81.7674,81.8034,81.4433,81.7674,212335.0
2022-05-17 09:30:00,90.9,91.23,89.75,90.85,112597.0,81.8304,82.1274,80.7951,81.7854,112597.0
2022-05-17 10:00:00,90.81,91.47,90.74,91.35,40926.0,81.7494,82.3435,81.6863,82.2355,40926.0
2022-05-17 10:30:00,91.39,91.71,91.28,91.58,51287.0,82.2715,82.5596,82.1725,82.4425,51287.0
2022-05-17 11:00:00,91.62,91.89,91.48,91.59,46051.0,82.4785,82.7216,82.3525,82.4515,46051.0
2022-05-17 11:30:00,91.6,91.78,91.39,91.75,39733.0,82.4605,82.6226,82.2715,82.5956,39733.0
2022-05-17 12:00:00,91.73,92.18,91.67,92.13,40722.0,82.5776,82.9827,82.5235,82.9376,40722.0
2022-05-17 12:30:00,92.15,92.34,92.04,92.25,37202.0,82.9557,83.1267,82.8566,83.0457,37202.0
2022-05-17 13:00:00,92.19,92.23,92.0,92.1,20843.0,82.9917,83.0277,82.8206,82.9106,20843.0
2022-05-17 13:30:00,92.1,92.12,91.83,91.87,43173.0,82.9106,82.9286,82.6676,82.7036,43173.0
2022-05-17 14:00:00,91.85,91.95,91.17,91.43,39383.0,82.6856,82.7756,82.0734,82.3075,39383.0
2022-05-17 14:30:00,91.39,91.74,91.2,91.64,37931.0,82.2715,82.5866,82.1004,82.4965,37931.0
2022-05-17 15:00:00,91.65,91.85,91.62,91.65,54643.0,82.5055,82.6856,82.4785,82.5055,54643.0
2022-05-17 15:30:00,91.64,91.8,91.4,91.77,187385.0,82.4965,82.6406,82.2805,82.6136,187385.0
2022-05-18 09:30:00,90.96,91.03,89.44,89.51,91678.0,81.8844,81.9474,80.516,80.5791,91678.0
2022-05-18 10:00:00,89.56,89.71,88.62,88.77,85728.0,80.6241,80.7591,79.7779,79.9129,85728.0
2022-05-18 10:30:00,88.75,88.84,87.73,87.92,85870.0,79.8949,79.9759,78.9767,79.1477,85870.0
2022-05-18 11:00:00,87.9,88.22,87.17,87.24,114700.0,79.1297,79.4178,78.4725,78.5356,114700.0
2022-05-18 11:30:00,87.27,88.03,87.23,87.78,201649.0,78.5626,79.2467,78.5265,79.0217,201649.0
2022-05-18 12:00:00,87.78,88.01,86.59,86.92,159538.0,79.0217,79.2287,77.9504,78.2475,159538.0
2022-05-18 12:30:00,86.96,86.96,86.47,86.82,198095.0,78.2835,78.2835,77.8424,78.1575,198095.0
2022-05-18 13:00:00,86.76,86.76,86.02,86.28,79800.0,78.1034,78.1034,77.4373,77.6713,79800.0
2022-05-18 13:30:00,86.3,86.49,85.95,86.11,143870.0,77.6893,77.8604,77.3743,77.5183,143870.0
2022-05-18 14:00:00,86.1,86.1,85.05,85.79,196465.0,77.5093,77.5093,76.5641,77.2302,196465.0
2022-05-18 14:30:00,85.74,85.79,84.68,84.74,354488.0,77.1852,77.2302,76.231,76.285,354488.0
2022-05-18 15:00:00,84.73,84.75,84.11,84.25,209873.0,76.276,76.294,75.7178,75.8439,209873.0
2022-05-18 15:30:00,84.26,85.06,84.2,84.78,506312.0,75.8529,76.5731,75.7989,76.321,506312.0
2022-05-19 09:30:00,84.0,84.81,83.63,84.23,172701.0,75.6188,76.348,75.2857,75.8259,172701.0
2022-05-19 10:00:00,84.22,85.01,84.05,84.34,103408.0,75.8169,76.5281,75.6638,75.9249,103408.0
2022-05-19 10:30:00,84.35,84.4,82.95,83.16,157266.0,75.9339,75.9789,74.6736,74.8626,157266.0
2022-05-19 11:00:00,83.15,84.51,83.15,84.35,164972.0,74.8536,76.0779,74.8536,75.9339,164972.0
2022-05-19 11:30:00,84.39,85.64,84.38,84.91,151480.0,75.9699,77.0952,75.9609,76.438,151480.0
2022-05-19 12:00:00,84.95,84.96,84.3,84.34,80485.0,76.474,76.483,75.8889,75.9249,80485.0
2022-05-19 12:30:00,84.33,84.41,83.77,84.12,52230.0,75.9159,75.9879,75.4118,75.7269,52230.0
2022-05-19 13:00:00,84.15,84.49,84.0,84.3,81446.0,75.7539,76.0599,75.6188,75.8889,81446.0
2022-05-19 13:30:00,84.26,84.87,84.25,84.73,116842.0,75.8529,76.402,75.8439,76.276,116842.0
2022-05-19 14:00:00,84.73,84.88,84.48,84.58,124693.0,76.276,76.411,76.0509,76.141,124693.0
2022-05-19 14:30:00,84.58,84.94,84.48,84.82,107729.0,76.141,76.465,76.0509,76.357,107729.0
2022-05-19 15:00:00,84.83,85.08,84.09,84.11,133317.0,76.366,76.5911,75.6998,75.7178,133317.0
2022-05-19 15:30:00,84.09,84.26,83.9,84.12,321126.0,75.6998,75.8529,75.5288,75.7269,321126.0
2022-05-20 09:30:00,85.0,85.54,84.4,85.52,167553.0,76.519,77.0052,75.9789,76.9872,167553.0
2022-05-20 10:00:00,85.54,85.78,84.97,85.06,116804.0,77.0052,77.2212,76.492,76.5731,116804.0
2022-05-20 10:30:00,85.01,85.22,84.85,85.01,69393.0,76.5281,76.7171,76.384,76.5281,69393.0
2022-05-20 11:00:00,84.99,85.13,84.31,84.55,107849.0,76.51,76.6361,75.8979,76.1139,107849.0
2022-05-20 11:30:00,84.53,84.76,84.39,84.54,99394.0,76.0959,76.303,75.9699,76.1049,99394.0
2022-05-20 12:00:00,84.58,84.63,83.92,84.44,92008.0,76.141,76.186,75.5468,76.0149,92008.0
2022-05-20 12:30:00,84.43,84.56,84.06,84.28,66561.0,76.0059,76.1229,75.6728,75.8709,66561.0
2022-05-20 13:00:00,84.26,84.34,83.99,84.25,57041.0,75.8529,75.9249,75.6098,75.8439,57041.0
2022-05-20 13:30:00,84.24,85.02,84.23,84.74,139316.0,75.8349,76.5371,75.8259,76.285,139316.0
2022-05-20 14:00:00,84.74,84.82,84.41,84.61,103931.0,76.285,76.357,75.9879,76.168,103931.0
2022-05-20 14:30:00,84.66,85.11,84.54,84.83,94139.0,76.213,76.6181,76.1049,76.366,94139.0
2022-05-20 15:00:00,84.87,85.01,84.64,84.94,106763.0,76.402,76.5281,76.195,76.465,106763.0
2022-05-20 15:30:00,84.99,85.4,84.84,85.29,395055.0,76.51,76.8791,76.375,76.7801,395055.0
2022-05-23 09:30:00,86.6,87.04,86.45,86.79,125917.0,77.9594,78.3555,77.8244,78.1304,125917.0
2022-05-23 10:00:00,86.71,87.74,86.42,87.74,102388.0,78.0584,78.9857,77.7974,78.9857,102388.0
2022-05-23 10:30:00,87.75,87.92,87.55,87.82,73438.0,78.9947,79.1477,78.8146,79.0577,73438.0
2022-05-23 11:00:00,87.78,88.18,87.74,88.13,48927.0,79.0217,79.3818,78.9857,79.3367,48927.0
2022-05-23 11:30:00,88.16,88.32,87.94,88.04,45348.0,79.3638,79.5078,79.1657,79.2557,45348.0
2022-05-23 12:00:00,88.04,88.04,87.62,87.67,43063.0,79.2557,79.2557,78.8776,78.9226,43063.0
2022-05-23 12:30:00,87.7,87.9,87.37,87.66,53655.0,78.9497,79.1297,78.6526,78.9136,53655.0
2022-05-23 13:00:00,87.64,87.75,87.2,87.55,60709.0,78.8956,78.9947,78.4995,78.8146,60709.0
2022-05-23 13:30:00,87.57,87.87,87.52,87.87,46048.0,78.8326,79.1027,78.7876,79.1027,46048.0
2022-05-23 14:00:00,87.9,88.15,87.85,87.92,49050.0,79.1297,79.3548,79.0847,79.1477,49050.0
2022-05-23 14:30:00,87.92,87.95,87.42,87.45,71500.0,79.1477,79.1747,78.6976,78.7246,71500.0
2022-05-23 15:00:00,87.45,87.64,87.36,87.64,69993.0,78.7246,78.8956,78.6436,78.8956,69993.0
2022-05-23 15:30:00,87.62,87.82,87.08,87.34,232315.0,78.8776,79.0577,78.3915,78.6256,232315.0
2022-05-24 09:30:00,87.16,87.99,87.1,87.91,111681.0,78.4635,79.2107,78.4095,79.1387,111681.0
2022-05-24 10:00:00,87.91,87.98,87.03,87.14,53067.0,79.1387,79.2017,78.3465,78.4455,53067.0
2022-05-24 10:30:00,87.14,87.29,86.86,87.16,61354.0,78.4455,78.5806,78.1935,78.4635,61354.0
2022-05-24 11:00:00,87.17,87.31,86.98,87.19,54144.0,78.4725,78.5986,78.3015,78.4905,54144.0
2022-05-24 11:30:00,87.16,87.87,87.13,87.7,52539.0,78.4635,79.1027,78.4365,78.9497,52539.0
2022-05-24 12:00:00,87.68,88.13,87.62,87.87,40840.0,78.9316,79.3367,78.8776,79.1027,40840.0
2022-05-24 12:30:00,87.85,87.94,87.3,87.7,57941.0,79.0847,79.1657,78.5896,78.9497,57941.0
2022-05-24 13:00:00,87.64,87.98,87.51,87.95,54052.0,78.8956,79.2017,78.7786,79.1747,54052.0
2022-05-24 13:30:00,87.95,88.3,87.67,88.24,51356.0,79.1747,79.4898,78.9226,79.4358,51356.0
2022-05-24 14:00:00,88.24,88.43,88.1,88.37,44196.0,79.4358,79.6068,79.3097,79.5528,44196.0
2022-05-24 14:30:00,88.36,88.6,88.03,88.19,49572.0,79.5438,79.7599,79.2467,79.3908,49572.0
2022-05-24 15:00:00,88.19,88.74,88.17,88.74,76577.0,79.3908,79.8859,79.3728,79.8859,76577.0
2022-05-24 15:30:00,88.75,88.87,88.51,88.78,269995.0,79.8949,80.0029,79.6788,79.9219,269995.0
2022-05-25 09:30:00,88.94,89.11,88.44,88.82,125500.0,80.0659,80.219,79.6158,79.9579,125500.0
2022-05-25 10:00:00,88.79,89.43,88.67,89.35,102331.0,79.9309,80.507,79.8229,80.435,102331.0
2022-05-25 10:30:00,89.39,89.53,89.19,89.26,54107.0,80.471,80.5971,80.291,80.354,54107.0
2022-05-25 11:00:00,89.28,89.58,89.14,89.43,34751.0,80.372,80.6421,80.246,80.507,34751.0
2022-05-25 11:30:00,89.45,89.45,88.97,89.28,35718.0,80.525,80.525,80.0929,80.372,35718.0
2022-05-25 12:00:00,89.29,89.4,88.75,88.84,42311.0,80.381,80.48,79.8949,79.9759,42311.0
2022-05-25 12:30:00,88.83,88.89,88.58,88.72,35067.0,79.9669,80.0209,79.7419,79.8679,35067.0
2022-05-25 13:00:00,88.71,88.71,88.46,88.62,41629.0,79.8589,79.8589,79.6338,79.7779,41629.0
2022-05-25 13:30:00,88.61,88.86,88.59,88.64,40283.0,79.7689,79.9939,79.7509,79.7959,40283.0
2022-05-25 14:00:00,88.63,89.1,88.45,89.02,44902.0,79.7869,80.21,79.6248,80.1379,44902.0
2022-05-25 14:30:00,89.04,89.08,88.79,88.93,54618.0,80.156,80.192,79.9309,80.0569,54618.0
2022-05-25 15:00:00,88.95,89.4,88.94,89.2,71413.0,80.0749,80.48,80.0659,80.3,71413.0
2022-05-25 15:30:00,89.2,89.29,88.88,89.06,186732.0,80.3,80.381,80.0119,80.174,186732.0
2022-05-26 09:30:00,89.32,90.4,89.32,90.24,75508.0,80.408,81.3803,80.408,81.2362,75508.0
2022-05-26 10:00:00,90.25,90.49,90.18,90.38,80915.0,81.2452,81.4613,81.1822,81.3623,80915.0
2022-05-26 10:30:00,90.39,90.57,90.27,90.34,51982.0,81.3713,81.5333,81.2632,81.3262,51982.0
2022-05-26 11:00:00,90.32,90.5,90.06,90.47,54221.0,81.3082,81.4703,81.0742,81.4433,54221.0
2022-05-26 11:30:00,90.51,90.59,90.0,90.27,63111.0,81.4793,81.5513,81.0202,81.2632,63111.0
2022-05-26 12:00:00,90.24,90.32,90.02,90.02,40784.0,81.2362,81.3082,81.0382,81.0382,40784.0
2022-05-26 12:30:00,90.02,90.3,90.01,90.21,39043.0,81.0382,81.2902,81.0292,81.2092,39043.0
2022-05-26 13:00:00,90.23,90.5,90.09,90.11,42777.0,81.2272,81.4703,81.1012,81.1192,42777.0
2022-05-26 13:30:00,90.1,90.19,89.97,90.13,46465.0,81.1102,81.1912,80.9932,81.1372,46465.0
2022-05-26 14:00:00,90.13,90.19,89.94,89.94,44170.0,81.1372,81.1912,80.9662,80.9662,44170.0
2022-05-26 14:30:00,89.94,90.04,89.76,89.85,60868.0,80.9662,81.0562,80.8041,80.8851,60868.0
2022-05-26 15:00:00,89.85,90.04,89.77,89.97,72354.0,80.8851,81.0562,80.8131,80.9932,72354.0
2022-05-26 15:30:00,89.96,90.28,89.72,89.77,278433.0,80.9842,81.2722,80.7681,80.8131,278433.0
2022-05-27 09:30:00,89.9,90.52,89.88,90.08,152926.0,80.9301,81.4883,80.9121,81.0922,152926.0
2022-05-27 10:00:00,90.08,90.17,89.84,89.92,72709.0,81.0922,81.1732,80.8761,80.9482,72709.0
2022-05-27 10:30:00,89.92,90.23,89.85,90.21,62553.0,80.9482,81.2272,80.8851,81.2092,62553.0
2022-05-27 11:00:00,90.24,90.56,90.19,90.48,57591.0,81.2362,81.5243,81.1912,81.4523,57591.0
2022-05-27 11:30:00,90.5,90.55,90.34,90.5,46911.0,81.4703,81.5153,81.3262,81.4703,46911.0
2022-05-27 12:00:00,90.5,90.71,90.4,90.54,68587.0,81.4703,81.6593,81.3803,81.5063,68587.0
2022-05-27 12:30:00,90.52,90.54,90.38,90.44,40540.0,81.4883,81.5063,81.3623,81.4163,40540.0
2022-05-27 13:00:00,90.38,90.62,90.26,90.35,50219.0,81.3623,81.5783,81.2542,81.3352,50219.0
2022-05-27 13:30:00,90.33,90.38,90.11,90.24,44063.0,81.3172,81.3623,81.1192,81.2362,44063.0
2022-05-27 14:00:00,90.23,90.53,90.17,90.43,52139.0,81.2272,81.4973,81.1732,81.4073,52139.0
2022-05-27 14:30:00,90.44,90.69,90.35,90.63,53978.0,81.4163,81.6413,81.3352,81.5873,53978.0
2022-05-27 15:00:00,90.64,90.84,90.5,90.64,95378.0,81.5963,81.7764,81.4703,81.5963,95378.0
2022-05-27 15:30:00,90.63,91.05,90.57,91.04,242967.0,81.5873,81.9654,81.5333,81.9564,242967.0
2022-05-31 09:30:00,90.3,90.44,89.19,89.19,151074.0,81.7075,81.8342,80.7031,80.7031,151074.0
2022-05-31 10:00:00,89.21,89.51,88.92,89.03,64772.0,80.7212,80.9927,80.4588,80.5584,64772.0
2022-05-31 10:30:00,89.02,89.12,88.75,89.01,50706.0,80.5493,80.6398,80.305,80.5403,50706.0
2022-05-31 11:00:00,88.97,89.28,88.86,88.87,46967.0,80.5041,80.7846,80.4046,80.4136,46967.0
2022-05-31 11:30:00,88.91,89.35,88.86,89.26,46769.0,80.4498,80.8479,80.4046,80.7665,46769.0
2022-05-31 12:00:00,89.29,89.44,89.1,89.2,46559.0,80.7936,80.9294,80.6217,80.7122,46559.0
2022-05-31 12:30:00,89.19,89.55,89.19,89.41,38502.0,80.7031,81.0289,80.7031,80.9022,38502.0
2022-05-31 13:00:00,89.41,89.65,89.38,89.53,37126.0,80.9022,81.1194,80.8751,81.0108,37126.0
2022-05-31 13:30:00,89.54,90.01,89.53,89.98,49069.0,81.0198,81.4451,81.0108,81.418,49069.0
2022-05-31 14:00:00,89.97,89.99,89.74,89.87,72733.0,81.4089,81.427,81.2008,81.3184,72733.0
2022-05-31 14:30:00,89.85,90.06,89.61,89.71,50976.0,81.3003,81.4904,81.0832,81.1737,50976.0
2022-05-31 15:00:00,89.69,89.92,89.47,89.82,69183.0,81.1556,81.3637,80.9565,81.2732,69183.0
2022-05-31 15:30:00,89.85,90.02,89.48,89.65,301420.0,81.3003,81.4542,80.9656,81.1194,301420.0
2022-06-01 09:30:00,89.59,89.95,88.57,88.59,92564.0,81.0651,81.3908,80.1421,80.1602,92564.0
2022-06-01 10:00:00,88.59,88.62,88.33,88.36,121048.0,80.1602,80.1874,79.925,79.9521,121048.0
2022-06-01 10:30:00,88.4,88.49,87.95,88.23,42487.0,79.9883,80.0698,79.5811,79.8345,42487.0
2022-06-01 11:00:00,88.22,88.56,87.99,88.04,60753.0,79.8254,80.1331,79.6173,79.6626,60753.0
2022-06-01 11:30:00,88.02,88.13,87.7,87.96,52328.0,79.6445,79.744,79.3549,79.5902,52328.0
2022-06-01 12:00:00,87.98,88.22,87.88,87.89,55373.0,79.6083,79.8254,79.5178,79.5269,55373.0
2022-06-01 12:30:00,87.96,88.06,87.79,87.96,22500.0,79.5902,79.6807,79.4364,79.5902,22500.0
2022-06-01 13:00:00,87.96,88.49,87.95,88.31,146740.0,79.5902,80.0698,79.5811,79.9069,146740.0
2022-06-01 13:30:00,88.31,88.4,88.11,88.15,44223.0,79.9069,79.9883,79.7259,79.7621,44223.0
2022-06-01 14:00:00,88.18,88.57,88.18,88.45,56729.0,79.7893,80.1421,79.7893,80.0336,56729.0
2022-06-01 14:30:00,88.45,88.55,88.26,88.4,105041.0,80.0336,80.124,79.8616,79.9883,105041.0
2022-06-01 15:00:00,88.4,88.56,88.38,88.44,69642.0,79.9883,80.1331,79.9702,80.0245,69642.0
2022-06-01 15:30:00,88.42,88.56,88.02,88.13,242498.0,80.0064,80.1331,79.6445,79.744,242498.0
2022-06-02 09:30:00,88.08,88.08,85.87,85.88,212834.0,79.6988,79.6988,77.6991,77.7081,212834.0
2022-06-02 10:00:00,85.89,86.41,85.58,85.9,495319.0,77.7172,78.1877,77.4367,77.7262,495319.0
2022-06-02 10:30:00,85.9,86.51,85.76,86.51,76061.0,77.7262,78.2782,77.5995,78.2782,76061.0
2022-06-02 11:00:00,86.54,86.92,86.48,86.86,172519.0,78.3053,78.6492,78.251,78.5949,172519.0
2022-06-02 11:30:00,86.85,87.36,86.68,87.2,60730.0,78.5858,79.0473,78.432,78.9025,60730.0
2022-06-02 12:00:00,87.21,87.42,86.95,87.36,41824.0,78.9116,79.1016,78.6763,79.0473,41824.0
2022-06-02 12:30:00,87.38,87.47,87.18,87.31,42546.0,79.0654,79.1468,78.8844,79.002,42546.0
2022-06-02 13:00:00,87.3,87.34,86.74,86.86,164499.0,78.993,79.0292,78.4863,78.5949,164499.0
2022-06-02 13:30:00,86.86,87.41,86.86,87.37,48556.0,78.5949,79.0925,78.5949,79.0563,48556.0
2022-06-02 14:00:00,87.35,87.45,87.2,87.24,43501.0,79.0382,79.1287,78.9025,78.9387,43501.0
2022-06-02 14:30:00,87.25,87.59,87.24,87.4,61306.0,78.9477,79.2554,78.9387,79.0835,61306.0
2022-06-02 15:00:00,87.41,87.87,87.4,87.73,87778.0,79.0925,79.5088,79.0835,79.3821,87778.0
2022-06-02 15:30:00,87.73,88.03,87.65,88.01,234110.0,79.3821,79.6535,79.3097,79.6354,234110.0
2022-06-03 09:30:00,87.55,88.25,87.52,87.84,87812.0,79.2192,79.8526,79.1921,79.4816,87812.0
2022-06-03 10:00:00,87.87,88.01,87.45,87.6,87012.0,79.5088,79.6354,79.1287,79.2644,87012.0
2022-06-03 10:30:00,87.6,87.74,87.07,87.49,57429.0,79.2644,79.3911,78.7849,79.1649,57429.0
2022-06-03 11:00:00,87.54,87.73,87.39,87.52,79264.0,79.2102,79.3821,79.0744,79.1921,79264.0
2022-06-03 11:30:00,87.52,87.79,87.21,87.41,63821.0,79.1921,79.4364,78.9116,79.0925,63821.0
2022-06-03 12:00:00,87.41,87.7,87.4,87.7,57080.0,79.0925,79.3549,79.0835,79.3549,57080.0
2022-06-03 12:30:00,87.67,87.84,87.58,87.79,24647.0,79.3278,79.4816,79.2463,79.4364,24647.0
2022-06-03 13:00:00,87.84,87.92,87.6,87.75,32108.0,79.4816,79.554,79.2644,79.4002,32108.0
2022-06-03 13:30:00,87.74,87.85,87.61,87.65,48270.0,79.3911,79.4907,79.2735,79.3097,48270.0
2022-06-03 14:00:00,87.64,87.81,87.5,87.8,50800.0,79.3006,79.4545,79.174,79.4454,50800.0
2022-06-03 14:30:00,87.8,87.8,87.48,87.7,26420.0,79.4454,79.4454,79.1559,79.3549,26420.0
2022-06-03 15:00:00,87.71,87.8,87.51,87.75,56690.0,79.364,79.4454,79.183,79.4002,56690.0
2022-06-03 15:30:00,87.77,87.77,87.33,87.41,240522.0,79.4183,79.4183,79.0201,79.0925,240522.0
2022-06-06 09:30:00,87.88,88.48,87.44,88.34,70985.0,79.5178,80.0607,79.1197,79.934,70985.0
2022-06-06 10:00:00,88.37,88.56,88.21,88.25,55475.0,79.9612,80.1331,79.8164,79.8526,55475.0
2022-06-06 10:30:00,88.24,88.25,87.96,88.14,27596.0,79.8435,79.8526,79.5902,79.7531,27596.0
2022-06-06 11:00:00,88.12,88.13,87.53,87.66,45720.0,79.735,79.744,79.2011,79.3187,45720.0
2022-06-06 11:30:00,87.65,87.94,87.57,87.89,82852.0,79.3097,79.5721,79.2373,79.5269,82852.0
2022-06-06 12:00:00,87.88,87.89,87.64,87.73,58479.0,79.5178,79.5269,79.3006,79.3821,58479.0
2022-06-06 12:30:00,87.75,87.84,87.63,87.84,47195.0,79.4002,79.4816,79.2916,79.4816,47195.0
2022-06-06 13:00:00,87.82,87.84,87.7,87.84,32858.0,79.4635,79.4816,79.3549,79.4816,32858.0
2022-06-06 13:30:00,87.83,88.08,87.79,87.83,45866.0,79.4726,79.6988,79.4364,79.4726,45866.0
2022-06-06 14:00:00,87.82,87.84,87.34,87.38,54551.0,79.4635,79.4816,79.0292,79.0654,54551.0
2022-06-06 14:30:00,87.38,87.44,87.2,87.39,45665.0,79.0654,79.1197,78.9025,79.0744,45665.0
2022-06-06 15:00:00,87.39,87.41,87.07,87.22,67429.0,79.0744,79.0925,78.7849,78.9206,67429.0
2022-06-06 15:30:00,87.21,87.59,87.06,87.49,163817.0,78.9116,79.2554,78.7758,79.1649,163817.0
2022-06-07 09:30:00,86.6,87.41,86.53,87.11,148643.0,78.3596,79.0925,78.2963,78.8211,148643.0
2022-06-07 10:00:00,87.13,87.56,87.07,87.5,76892.0,78.8392,79.2283,78.7849,79.174,76892.0
2022-06-07 10:30:00,87.51,87.86,87.51,87.79,43916.0,79.183,79.4997,79.183,79.4364,43916.0
2022-06-07 11:00:00,87.85,87.95,87.67,87.71,32334.0,79.4907,79.5811,79.3278,79.364,32334.0
2022-06-07 11:30:00,87.67,87.71,87.37,87.45,33514.0,79.3278,79.364,79.0563,79.1287,33514.0
2022-06-07 12:00:00,87.47,87.65,87.41,87.52,25270.0,79.1468,79.3097,79.0925,79.1921,25270.0
2022-06-07 12:30:00,87.51,87.72,87.49,87.66,24680.0,79.183,79.373,79.1649,79.3187,24680.0
2022-06-07 13:00:00,87.66,87.86,87.64,87.86,23631.0,79.3187,79.4997,79.3006,79.4997,23631.0
2022-06-07 13:30:00,87.87,87.89,87.69,87.85,23314.0,79.5088,79.5269,79.3459,79.4907,23314.0
2022-06-07 14:00:00,87.84,88.16,87.84,88.06,31994.0,79.4816,79.7712,79.4816,79.6807,31994.0
2022-06-07 14:30:00,88.07,88.14,87.85,88.13,47258.0,79.6897,79.7531,79.4907,79.744,47258.0
2022-06-07 15:00:00,88.12,88.27,88.08,88.25,45907.0,79.735,79.8707,79.6988,79.8526,45907.0
2022-06-07 15:30:00,88.24,92.32,88.18,88.39,298872.0,79.8435,83.5353,79.7893,79.9793,298872.0
2022-06-08 09:30:00,88.0,88.27,87.66,88.07,49569.0,79.6264,79.8707,79.3187,79.6897,49569.0
2022-06-08 10:00:00,88.21,88.21,87.81,87.86,23771.0,79.8164,79.8164,79.4545,79.4997,23771.0
2022-06-08 10:30:00,87.86,87.99,87.71,87.87,20023.0,79.4997,79.6173,79.364,79.5088,20023.0
2022-06-08 11:00:00,87.84,88.08,87.77,87.98,22232.0,79.4816,79.6988,79.4183,79.6083,22232.0
2022-06-08 11:30:00,87.99,88.22,87.97,88.18,23398.0,79.6173,79.8254,79.5992,79.7893,23398.0
2022-06-08 12:00:00,88.2,88.3,87.86,87.95,52253.0,79.8074,79.8978,79.4997,79.5811,52253.0
2022-06-08 12:30:00,87.98,87.99,87.71,87.71,27024.0,79.6083,79.6173,79.364,79.364,27024.0
2022-06-08 13:00:00,87.75,87.82,87.62,87.62,25054.0,79.4002,79.4635,79.2825,79.2825,25054.0
2022-06-08 13:30:00,87.6,87.77,87.52,87.57,37148.0,79.2644,79.4183,79.1921,79.2373,37148.0
2022-06-08 14:00:00,87.54,87.57,87.4,87.48,21799.0,79.2102,79.2373,79.0835,79.1559,21799.0
2022-06-08 14:30:00,87.45,87.66,87.42,87.57,17443.0,79.1287,79.3187,79.1016,79.2373,17443.0
2022-06-08 15:00:00,87.6,87.8,87.49,87.73,33315.0,79.2644,79.4454,79.1649,79.3821,33315.0
2022-06-08 15:30:00,87.76,87.76,87.16,87.33,126294.0,79.4092,79.4092,78.8663,79.0201,126294.0
2022-06-09 09:30:00,87.4,87.5,87.05,87.21,59772.0,79.0835,79.174,78.7668,78.9116,59772.0
2022-06-09 10:00:00,87.22,87.5,86.68,86.89,62190.0,78.9206,79.174,78.432,78.622,62190.0
2022-06-09 10:30:00,86.94,87.1,86.39,86.53,24658.0,78.6672,78.812,78.1696,78.2963,24658.0
2022-06-09 11:00:00,86.52,86.65,86.29,86.45,22949.0,78.2872,78.4048,78.0791,78.2239,22949.0
2022-06-09 11:30:00,86.45,86.62,86.22,86.46,29999.0,78.2239,78.3777,78.0158,78.2329,29999.0
2022-06-09 12:00:00,86.45,86.58,86.33,86.58,15091.0,78.2239,78.3415,78.1153,78.3415,15091.0
2022-06-09 12:30:00,86.57,86.81,86.53,86.8,16651.0,78.3325,78.5496,78.2963,78.5406,16651.0
2022-06-09 13:00:00,86.82,87.07,86.78,86.84,55739.0,78.5587,78.7849,78.5225,78.5768,55739.0
2022-06-09 13:30:00,86.81,86.83,86.61,86.81,23192.0,78.5496,78.5677,78.3686,78.5496,23192.0
2022-06-09 14:00:00,86.79,86.83,86.45,86.63,31033.0,78.5315,78.5677,78.2239,78.3867,31033.0
2022-06-09 14:30:00,86.62,86.63,86.46,86.48,21047.0,78.3777,78.3867,78.2329,78.251,21047.0
2022-06-09 15:00:00,86.45,86.5,86.18,86.19,36967.0,78.2239,78.2691,77.9796,77.9886,36967.0
2022-06-09 15:30:00,86.16,86.24,85.28,85.28,234375.0,77.9615,78.0339,77.1652,77.1652,234375.0
2022-06-10 09:30:00,84.22,84.85,84.03,84.81,74613.0,76.2061,76.7761,76.0341,76.7399,74613.0
2022-06-10 10:00:00,84.78,84.78,84.04,84.07,55242.0,76.7128,76.7128,76.0432,76.0703,55242.0
2022-06-10 10:30:00,84.06,84.72,84.06,84.4,51792.0,76.0613,76.6585,76.0613,76.3689,51792.0
2022-06-10 11:00:00,84.39,84.7,84.31,84.48,53581.0,76.3599,76.6404,76.2875,76.4413,53581.0
2022-06-10 11:30:00,84.47,84.54,84.17,84.27,36489.0,76.4323,76.4956,76.1608,76.2513,36489.0
2022-06-10 12:00:00,84.28,84.59,84.16,84.25,43526.0,76.2604,76.5409,76.1518,76.2332,43526.0
2022-06-10 12:30:00,84.26,84.34,84.06,84.13,23168.0,76.2423,76.3146,76.0613,76.1246,23168.0
2022-06-10 13:00:00,84.15,84.45,84.02,84.4,34710.0,76.1427,76.4142,76.0251,76.3689,34710.0
2022-06-10 13:30:00,84.39,84.66,84.27,84.6,47834.0,76.3599,76.6042,76.2513,76.5499,47834.0
2022-06-10 14:00:00,84.59,84.78,84.46,84.56,53115.0,76.5409,76.7128,76.4232,76.5137,53115.0
2022-06-10 14:30:00,84.65,84.79,84.46,84.72,36016.0,76.5952,76.7218,76.4232,76.6585,36016.0
2022-06-10 15:00:00,84.7,84.83,84.45,84.71,61445.0,76.6404,76.758,76.4142,76.6494,61445.0
2022-06-10 15:30:00,84.7,84.81,84.14,84.14,237086.0,76.6404,76.7399,76.1337,76.1337,237086.0
2022-06-13 09:30:00,83.32,84.04,83.08,83.58,120621.0,75.3917,76.0432,75.1745,75.627,120621.0
2022-06-13 10:00:00,83.63,83.88,82.89,82.96,90340.0,75.6722,75.8984,75.0026,75.066,90340.0
2022-06-13 10:30:00,83.0,83.2,82.56,82.62,118033.0,75.1022,75.2831,74.704,74.7583,118033.0
2022-06-13 11:00:00,82.61,83.57,82.59,83.47,43427.0,74.7493,75.6179,74.7312,75.5274,43427.0
2022-06-13 11:30:00,83.44,84.0,83.31,83.92,51989.0,75.5003,76.007,75.3827,75.9346,51989.0
2022-06-13 12:00:00,83.92,84.11,83.78,83.95,44003.0,75.9346,76.1065,75.8079,75.9618,44003.0
2022-06-13 12:30:00,83.94,84.41,83.85,83.89,36560.0,75.9527,76.378,75.8713,75.9075,36560.0
2022-06-13 13:00:00,83.88,83.92,83.64,83.73,33075.0,75.8984,75.9346,75.6813,75.7627,33075.0
2022-06-13 13:30:00,83.76,84.08,83.55,84.06,58333.0,75.7898,76.0794,75.5998,76.0613,58333.0
2022-06-13 14:00:00,84.08,84.08,83.7,83.87,56848.0,76.0794,76.0794,75.7355,75.8894,56848.0
2022-06-13 14:30:00,83.83,84.05,83.62,83.72,64535.0,75.8532,76.0522,75.6632,75.7536,64535.0
2022-06-13 15:00:00,83.7,83.97,83.39,83.42,90835.0,75.7355,75.9799,75.455,75.4822,90835.0
2022-06-13 15:30:00,83.41,83.5,82.91,83.33,230214.0,75.4731,75.5546,75.0207,75.4008,230214.0
2022-06-14 09:30:00,83.44,84.52,83.32,84.35,86052.0,75.5003,76.4775,75.3917,76.3237,86052.0
2022-06-14 10:00:00,84.3,84.39,83.67,83.73,56572.0,76.2785,76.3599,75.7084,75.7627,56572.0
2022-06-14 10:30:00,83.74,84.15,83.5,84.07,61575.0,75.7717,76.1427,75.5546,76.0703,61575.0
2022-06-14 11:00:00,84.12,84.35,83.75,83.96,81884.0,76.1156,76.3237,75.7808,75.9708,81884.0
2022-06-14 11:30:00,83.92,84.1,83.73,83.93,55961.0,75.9346,76.0975,75.7627,75.9437,55961.0
2022-06-14 12:00:00,83.88,83.88,83.35,83.4,32333.0,75.8984,75.8984,75.4189,75.4641,32333.0
2022-06-14 12:30:00,83.41,83.61,83.2,83.61,45089.0,75.4731,75.6541,75.2831,75.6541,45089.0
2022-06-14 13:00:00,83.61,84.12,83.52,83.88,44059.0,75.6541,76.1156,75.5727,75.8984,44059.0
2022-06-14 13:30:00,83.88,83.88,83.54,83.64,56235.0,75.8984,75.8984,75.5908,75.6813,56235.0
2022-06-14 14:00:00,83.65,83.87,83.52,83.7,49557.0,75.6903,75.8894,75.5727,75.7355,49557.0
2022-06-14 14:30:00,83.68,83.81,83.4,83.48,53352.0,75.7175,75.8351,75.4641,75.5365,53352.0
2022-06-14 15:00:00,83.47,83.8,83.34,83.8,61687.0,75.5274,75.826,75.4098,75.826,61687.0
2022-06-14 15:30:00,83.79,84.28,83.77,83.96,298726.0,75.817,76.2604,75.7989,75.9708,298726.0
2022-06-15 09:30:00,84.35,85.96,84.35,85.89,117928.0,76.3237,77.7805,76.3237,77.7172,117928.0
2022-06-15 10:00:00,85.89,86.03,85.25,85.32,79138.0,77.7172,77.8438,77.1381,77.2014,79138.0
2022-06-15 10:30:00,85.35,85.35,84.61,84.71,70603.0,77.2285,77.2285,76.559,76.6494,70603.0
2022-06-15 11:00:00,84.73,84.75,84.4,84.44,41987.0,76.6675,76.6856,76.3689,76.4051,41987.0
2022-06-15 11:30:00,84.43,85.11,84.33,85.09,63066.0,76.3961,77.0114,76.3056,76.9933,63066.0
2022-06-15 12:00:00,85.06,85.17,84.81,84.91,45456.0,76.9661,77.0657,76.7399,76.8304,45456.0
2022-06-15 12:30:00,84.92,85.0,84.42,84.43,45961.0,76.8395,76.9118,76.387,76.3961,45961.0
2022-06-15 13:00:00,84.41,84.58,84.13,84.58,46152.0,76.378,76.5318,76.1246,76.5318,46152.0
2022-06-15 13:30:00,84.55,84.57,84.05,84.43,70674.0,76.5047,76.5228,76.0522,76.3961,70674.0
2022-06-15 14:00:00,84.41,84.65,83.68,83.91,83108.0,76.378,76.5952,75.7175,75.9256,83108.0
2022-06-15 14:30:00,83.93,85.08,83.4,84.4,88135.0,75.9437,76.9842,75.4641,76.3689,88135.0
2022-06-15 15:00:00,84.41,84.74,84.19,84.74,61171.0,76.378,76.6766,76.1789,76.6766,61171.0
2022-06-15 15:30:00,84.76,85.11,83.97,84.11,240915.0,76.6947,77.0114,75.9799,76.1065,240915.0
2022-06-16 09:30:00,83.21,83.32,81.83,82.33,126652.0,75.2922,75.3917,74.0435,74.4959,126652.0
2022-06-16 10:00:00,82.28,82.4,81.88,82.18,74201.0,74.4507,74.5592,74.0887,74.3602,74201.0
2022-06-16 10:30:00,82.17,82.19,81.78,81.9,50635.0,74.3511,74.3692,73.9982,74.1068,50635.0
2022-06-16 11:00:00,81.88,82.32,81.85,82.21,149342.0,74.0887,74.4869,74.0616,74.3873,149342.0
2022-06-16 11:30:00,82.24,82.44,82.02,82.42,51586.0,74.4145,74.5954,74.2154,74.5773,51586.0
2022-06-16 12:00:00,82.47,82.61,82.16,82.61,119273.0,74.6226,74.7493,74.3421,74.7493,119273.0
2022-06-16 12:30:00,82.6,82.75,82.51,82.61,55342.0,74.7402,74.8759,74.6588,74.7493,55342.0
2022-06-16 13:00:00,82.63,82.99,82.52,82.91,48829.0,74.7674,75.0931,74.6678,75.0207,48829.0
2022-06-16 13:30:00,82.89,82.96,82.5,82.5,51206.0,75.0026,75.066,74.6497,74.6497,51206.0
2022-06-16 14:00:00,82.5,82.69,82.42,82.45,51829.0,74.6497,74.8217,74.5773,74.6045,51829.0
2022-06-16 14:30:00,82.45,82.61,82.15,82.29,73823.0,74.6045,74.7493,74.333,74.4597,73823.0
2022-06-16 15:00:00,82.27,82.74,82.25,82.55,77064.0,74.4416,74.8669,74.4235,74.695,77064.0
2022-06-16 15:30:00,82.53,82.61,82.11,82.59,331770.0,74.6769,74.7493,74.2968,74.7312,331770.0
2022-06-17 09:30:00,82.61,83.55,82.59,83.34,312981.0,74.7493,75.5998,74.7312,75.4098,312981.0
2022-06-17 10:00:00,83.31,83.38,82.21,82.26,48416.0,75.3827,75.446,74.3873,74.4326,48416.0
2022-06-17 10:30:00,82.25,82.3,81.87,82.08,38529.0,74.4235,74.4688,74.0797,74.2697,38529.0
2022-06-17 11:00:00,82.04,82.66,82.03,82.51,55014.0,74.2335,74.7945,74.2245,74.6588,55014.0
2022-06-17 11:30:00,82.57,82.71,82.18,82.28,65798.0,74.7131,74.8398,74.3602,74.4507,65798.0
2022-06-17 12:00:00,82.16,82.44,81.93,82.35,32804.0,74.3421,74.5954,74.134,74.514,32804.0
2022-06-17 12:30:00,82.29,82.35,81.8,82.06,33818.0,74.4597,74.514,74.0163,74.2516,33818.0
2022-06-17 13:00:00,82.1,82.73,82.05,82.46,35827.0,74.2878,74.8578,74.2426,74.6135,35827.0
2022-06-17 13:30:00,82.48,82.77,82.3,82.65,32835.0,74.6316,74.894,74.4688,74.7855,32835.0
2022-06-17 14:00:00,82.7,83.08,82.67,82.87,45781.0,74.8307,75.1745,74.8036,74.9845,45781.0
2022-06-17 14:30:00,82.87,83.25,82.78,83.02,85678.0,74.9845,75.3284,74.9031,75.1203,85678.0
2022-06-17 15:00:00,83.06,83.21,82.74,83.14,90595.0,75.1564,75.2922,74.8669,75.2288,90595.0
2022-06-17 15:30:00,83.16,83.27,82.82,83.06,349740.0,75.2469,75.3465,74.9393,75.1564,349740.0
2022-06-21 09:30:00,83.99,84.29,83.36,83.69,75446.0,75.998,76.2694,75.4279,75.7265,75446.0
2022-06-21 10:00:00,83.6,83.9,83.41,83.72,45498.0,75.6451,75.9165,75.4731,75.7536,45498.0
2022-06-21 10:30:00,83.73,84.13,83.63,84.08,34071.0,75.7627,76.1246,75.6722,76.0794,34071.0
2022-06-21 11:00:00,84.04,84.14,83.92,84.01,29920.0,76.0432,76.1337,75.9346,76.0161,29920.0
2022-06-21 11:30:00,84.02,84.13,83.78,83.91,36643.0,76.0251,76.1246,75.8079,75.9256,36643.0
2022-06-21 12:00:00,83.91,84.05,83.81,84.01,42008.0,75.9256,76.0522,75.8351,76.0161,42008.0
2022-06-21 12:30:00,84.0,84.01,83.84,83.98,33087.0,76.007,76.0161,75.8622,75.9889,33087.0
2022-06-21 13:00:00,83.99,84.09,83.84,83.85,35454.0,75.998,76.0884,75.8622,75.8713,35454.0
2022-06-21 13:30:00,83.88,83.93,83.73,83.76,34168.0,75.8984,75.9437,75.7627,75.7898,34168.0
2022-06-21 14:00:00,83.77,84.27,83.75,84.27,50378.0,75.7989,76.2513,75.7808,76.2513,50378.0
2022-06-21 14:30:00,84.27,84.55,84.19,84.51,38946.0,76.2513,76.5047,76.1789,76.4685,38946.0
2022-06-21 15:00:00,84.52,84.59,84.36,84.42,45117.0,76.4775,76.5409,76.3327,76.387,45117.0
2022-06-21 15:30:00,84.44,84.46,83.93,84.0,266602.0,76.4051,76.4232,75.9437,76.007,266602.0
2022-06-22 09:30:00,83.94,83.97,83.32,83.33,60174.0,75.9527,75.9799,75.3917,75.4008,60174.0
2022-06-22 10:00:00,83.33,83.63,82.91,83.57,50887.0,75.4008,75.6722,75.0207,75.6179,50887.0
2022-06-22 10:30:00,83.56,83.91,83.46,83.69,55213.0,75.6089,75.9256,75.5184,75.7265,55213.0
2022-06-22 11:00:00,83.68,84.09,83.42,83.92,35321.0,75.7175,76.0884,75.4822,75.9346,35321.0
2022-06-22 11:30:00,83.89,84.05,83.51,83.51,41599.0,75.9075,76.0522,75.5636,75.5636,41599.0
2022-06-22 12:00:00,83.58,83.75,83.47,83.62,36864.0,75.627,75.7808,75.5274,75.6632,36864.0
2022-06-22 12:30:00,83.61,83.73,83.6,83.72,39505.0,75.6541,75.7627,75.6451,75.7536,39505.0
2022-06-22 13:00:00,83.72,83.72,83.51,83.68,45200.0,75.7536,75.7536,75.5636,75.7175,45200.0
2022-06-22 13:30:00,83.65,83.65,83.38,83.45,27724.0,75.6903,75.6903,75.446,75.5093,27724.0
2022-06-22 14:00:00,83.48,83.75,83.41,83.51,35236.0,75.5365,75.7808,75.4731,75.5636,35236.0
2022-06-22 14:30:00,83.53,83.81,83.44,83.76,64586.0,75.5817,75.8351,75.5003,75.7898,64586.0
2022-06-22 15:00:00,83.78,84.15,83.68,84.02,89171.0,75.8079,76.1427,75.7175,76.0251,89171.0
2022-06-22 15:30:00,84.01,84.07,83.79,83.8,276888.0,76.0161,76.0703,75.817,75.826,276888.0
2022-06-23 09:30:00,84.29,85.12,84.29,84.83,70953.0,76.2694,77.0204,76.2694,76.758,70953.0
2022-06-23 10:00:00,84.83,85.03,84.52,84.75,60088.0,76.758,76.939,76.4775,76.6856,60088.0
2022-06-23 10:30:00,84.86,85.05,84.5,84.72,35288.0,76.7852,76.9571,76.4594,76.6585,35288.0
2022-06-23 11:00:00,84.73,85.11,84.59,84.7,49046.0,76.6675,77.0114,76.5409,76.6404,49046.0
2022-06-23 11:30:00,84.68,84.68,84.16,84.17,42384.0,76.6223,76.6223,76.1518,76.1608,42384.0
2022-06-23 12:00:00,84.22,84.22,83.7,83.78,23818.0,76.2061,76.2061,75.7355,75.8079,23818.0
2022-06-23 12:30:00,83.82,83.82,83.46,83.53,16522.0,75.8441,75.8441,75.5184,75.5817,16522.0
2022-06-23 13:00:00,83.51,83.83,83.45,83.64,24746.0,75.5636,75.8532,75.5093,75.6813,24746.0
2022-06-23 13:30:00,83.67,83.78,83.53,83.73,16660.0,75.7084,75.8079,75.5817,75.7627,16660.0
2022-06-23 14:00:00,83.75,83.91,83.63,83.88,18696.0,75.7808,75.9256,75.6722,75.8984,18696.0
2022-06-23 14:30:00,83.9,84.01,83.72,83.75,68261.0,75.9165,76.0161,75.7536,75.7808,68261.0
2022-06-23 15:00:00,83.73,83.8,83.59,83.72,48013.0,75.7627,75.826,75.636,75.7536,48013.0
2022-06-23 15:30:00,83.7,84.09,83.69,83.96,149687.0,75.7355,76.0884,75.7265,75.9708,149687.0
2022-06-24 09:30:00,84.44,84.52,83.76,84.25,90008.0,76.4051,76.4775,75.7898,76.2332,90008.0
2022-06-24 10:00:00,84.27,85.27,84.23,85.1,39246.0,76.2513,77.1562,76.2151,77.0023,39246.0
2022-06-24 10:30:00,85.13,85.37,84.9,85.35,30400.0,77.0295,77.2466,76.8214,77.2285,30400.0
2022-06-24 11:00:00,85.33,85.56,85.27,85.4,17095.0,77.2104,77.4186,77.1562,77.2738,17095.0
2022-06-24 11:30:00,85.4,85.66,85.38,85.54,20282.0,77.2738,77.509,77.2557,77.4005,20282.0
2022-06-24 12:00:00,85.53,85.86,85.5,85.7,32444.0,77.3914,77.69,77.3643,77.5452,32444.0
2022-06-24 12:30:00,85.73,85.91,85.69,85.83,31373.0,77.5724,77.7353,77.5362,77.6629,31373.0
2022-06-24 13:00:00,85.83,86.08,85.83,85.94,46641.0,77.6629,77.8891,77.6629,77.7624,46641.0
2022-06-24 13:30:00,85.94,86.12,85.88,85.98,61057.0,77.7624,77.9253,77.7081,77.7986,61057.0
2022-06-24 14:00:00,85.98,85.99,85.8,85.96,32449.0,77.7986,77.8076,77.6357,77.7805,32449.0
2022-06-24 14:30:00,85.94,86.03,85.84,85.88,36271.0,77.7624,77.8438,77.6719,77.7081,36271.0
2022-06-24 15:00:00,85.87,86.08,85.76,85.79,81813.0,77.6991,77.8891,77.5995,77.6267,81813.0
2022-06-24 15:30:00,85.79,85.91,85.56,85.81,410820.0,77.6267,77.7353,77.4186,77.6448,410820.0
2022-06-27 09:30:00,85.7,85.94,85.17,85.43,50756.0,77.5452,77.7624,77.0657,77.3009,50756.0
2022-06-27 10:00:00,85.47,85.58,85.18,85.28,31968.0,77.3371,77.4367,77.0747,77.1652,31968.0
2022-06-27 10:30:00,85.28,85.89,85.07,85.63,21983.0,77.1652,77.7172,76.9752,77.4819,21983.0
2022-06-27 11:00:00,85.66,86.03,85.58,85.92,21752.0,77.509,77.8438,77.4367,77.7443,21752.0
2022-06-27 11:30:00,85.95,85.99,85.76,85.94,33720.0,77.7715,77.8076,77.5995,77.7624,33720.0
2022-06-27 12:00:00,85.94,85.99,85.64,85.82,19867.0,77.7624,77.8076,77.4909,77.6538,19867.0
2022-06-27 12:30:00,85.84,85.91,85.73,85.78,16901.0,77.6719,77.7353,77.5724,77.6176,16901.0
2022-06-27 13:00:00,85.79,85.79,85.56,85.69,32411.0,77.6267,77.6267,77.4186,77.5362,32411.0
2022-06-27 13:30:00,85.67,85.69,85.49,85.51,28047.0,77.5181,77.5362,77.3552,77.3733,28047.0
2022-06-27 14:00:00,85.51,85.56,85.34,85.38,28361.0,77.3733,77.4186,77.2195,77.2557,28361.0
2022-06-27 14:30:00,85.36,85.53,85.36,85.38,29038.0,77.2376,77.3914,77.2376,77.2557,29038.0
2022-06-27 15:00:00,85.36,85.64,85.17,85.61,37720.0,77.2376,77.4909,77.0657,77.4638,37720.0
2022-06-27 15:30:00,85.61,85.97,85.52,85.82,151265.0,77.4638,77.7895,77.3824,77.6538,151265.0
2022-06-28 09:30:00,86.25,86.95,86.06,86.81,79797.0,78.0429,78.6763,77.871,78.5496,79797.0
2022-06-28 10:00:00,86.81,86.95,86.56,86.65,63842.0,78.5496,78.6763,78.3234,78.4048,63842.0
2022-06-28 10:30:00,86.63,86.8,86.5,86.67,25456.0,78.3867,78.5406,78.2691,78.4229,25456.0
2022-06-28 11:00:00,86.66,86.67,86.17,86.18,38655.0,78.4139,78.4229,77.9705,77.9796,38655.0
2022-06-28 11:30:00,86.15,86.29,86.09,86.16,26249.0,77.9524,78.0791,77.8981,77.9615,26249.0
2022-06-28 12:00:00,86.18,86.53,85.91,86.53,31953.0,77.9796,78.2963,77.7353,78.2963,31953.0
2022-06-28 12:30:00,86.52,86.59,86.16,86.22,31827.0,78.2872,78.3506,77.9615,78.0158,31827.0
2022-06-28 13:00:00,86.21,86.26,85.87,86.2,34672.0,78.0067,78.052,77.6991,77.9977,34672.0
2022-06-28 13:30:00,86.2,86.21,85.94,86.04,23101.0,77.9977,78.0067,77.7624,77.8529,23101.0
2022-06-28 14:00:00,85.98,86.09,85.64,85.75,74202.0,77.7986,77.8981,77.4909,77.5905,74202.0
2022-06-28 14:30:00,85.75,85.79,85.48,85.71,27591.0,77.5905,77.6267,77.3462,77.5543,27591.0
2022-06-28 15:00:00,85.69,85.8,85.52,85.6,46165.0,77.5362,77.6357,77.3824,77.4548,46165.0
2022-06-28 15:30:00,85.59,85.65,85.39,85.62,147866.0,77.4457,77.5,77.2647,77.4729,147866.0
2022-06-29 09:30:00,85.95,86.1,84.85,85.58,85559.0,77.7715,77.9072,76.7761,77.4367,85559.0
2022-06-29 10:00:00,85.58,85.95,85.55,85.94,44979.0,77.4367,77.7715,77.4095,77.7624,44979.0
2022-06-29 10:30:00,85.96,86.07,85.67,85.75,48981.0,77.7805,77.88,77.5181,77.5905,48981.0
2022-06-29 11:00:00,85.73,86.01,85.58,85.63,51923.0,77.5724,77.8257,77.4367,77.4819,51923.0
2022-06-29 11:30:00,85.65,85.89,85.61,85.86,22132.0,77.5,77.7172,77.4638,77.69,22132.0
2022-06-29 12:00:00,85.89,85.89,85.52,85.63,18779.0,77.7172,77.7172,77.3824,77.4819,18779.0
2022-06-29 12:30:00,85.68,86.05,85.66,85.94,21933.0,77.5271,77.8619,77.509,77.7624,21933.0
2022-06-29 13:00:00,85.91,86.23,85.83,86.23,28544.0,77.7353,78.0248,77.6629,78.0248,28544.0
2022-06-29 13:30:00,86.2,86.64,86.11,86.62,23302.0,77.9977,78.3958,77.9162,78.3777,23302.0
2022-06-29 14:00:00,86.61,86.73,86.44,86.57,21390.0,78.3686,78.4772,78.2148,78.3325,21390.0
2022-06-29 14:30:00,86.59,86.59,86.33,86.41,27215.0,78.3506,78.3506,78.1153,78.1877,27215.0
2022-06-29 15:00:00,86.4,86.56,86.22,86.56,36180.0,78.1786,78.3234,78.0158,78.3234,36180.0
2022-06-29 15:30:00,86.56,86.57,86.12,86.26,205963.0,78.3234,78.3325,77.9253,78.052,205963.0
2022-06-30 09:30:00,85.55,85.89,85.4,85.78,61016.0,77.4095,77.7172,77.2738,77.6176,61016.0
2022-06-30 10:00:00,85.75,85.94,85.49,85.8,58947.0,77.5905,77.7624,77.3552,77.6357,58947.0
2022-06-30 10:30:00,85.78,86.16,85.7,86.09,36596.0,77.6176,77.9615,77.5452,77.8981,36596.0
2022-06-30 11:00:00,86.08,86.23,85.8,86.04,28345.0,77.8891,78.0248,77.6357,77.8529,28345.0
2022-06-30 11:30:00,86.05,86.31,85.99,86.3,28708.0,77.8619,78.0972,77.8076,78.0881,28708.0
2022-06-30 12:00:00,86.3,86.6,86.05,86.5,42871.0,78.0881,78.3596,77.8619,78.2691,42871.0
2022-06-30 12:30:00,86.51,86.66,86.48,86.57,33552.0,78.2782,78.4139,78.251,78.3325,33552.0
2022-06-30 13:00:00,86.57,86.69,86.2,86.45,32541.0,78.3325,78.441,77.9977,78.2239,32541.0
2022-06-30 13:30:00,86.5,86.58,86.32,86.55,40349.0,78.2691,78.3415,78.1062,78.3144,40349.0
2022-06-30 14:00:00,86.53,86.58,86.06,86.24,64072.0,78.2963,78.3415,77.871,78.0339,64072.0
2022-06-30 14:30:00,86.27,86.35,85.82,85.91,70151.0,78.061,78.1334,77.6538,77.7353,70151.0
2022-06-30 15:00:00,85.93,86.06,85.51,86.04,76899.0,77.7534,77.871,77.3733,77.8529,76899.0
2022-06-30 15:30:00,86.04,86.28,85.65,86.06,204010.0,77.8529,78.07,77.5,77.871,204010.0
2022-07-01 09:30:00,85.89,85.89,85.04,85.06,113228.0,77.7172,77.7172,76.948,76.9661,113228.0
2022-07-01 10:00:00,85.12,85.43,84.11,84.36,61566.0,77.0204,77.3009,76.1065,76.3327,61566.0
2022-07-01 10:30:00,84.33,85.2,84.25,85.0,114505.0,76.3056,77.0928,76.2332,76.9118,114505.0
2022-07-01 11:00:00,85.0,85.4,84.69,85.05,90143.0,76.9118,77.2738,76.6313,76.9571,90143.0
2022-07-01 11:30:00,85.07,85.18,84.23,84.28,35580.0,76.9752,77.0747,76.2151,76.2604,35580.0
2022-07-01 12:00:00,84.27,84.7,84.12,84.69,37550.0,76.2513,76.6404,76.1156,76.6313,37550.0
2022-07-01 12:30:00,84.69,84.75,84.47,84.6,27647.0,76.6313,76.6856,76.4323,76.5499,27647.0
2022-07-01 13:00:00,84.6,84.67,84.38,84.51,30530.0,76.5499,76.6132,76.3508,76.4685,30530.0
2022-07-01 13:30:00,84.51,84.91,84.48,84.87,27646.0,76.4685,76.8304,76.4413,76.7942,27646.0
2022-07-01 14:00:00,84.89,85.34,84.8,85.18,38165.0,76.8123,77.2195,76.7309,77.0747,38165.0
2022-07-01 14:30:00,85.21,85.29,84.97,85.12,33641.0,77.1019,77.1743,76.8847,77.0204,33641.0
2022-07-01 15:00:00,85.11,85.2,84.95,85.09,57843.0,77.0114,77.0928,76.8666,76.9933,57843.0
2022-07-01 15:30:00,85.09,85.41,85.09,85.25,215907.0,76.9933,77.2828,76.9933,77.1381,215907.0
2022-07-05 09:30:00,84.2,84.39,83.77,84.13,126353.0,76.188,76.3599,75.7989,76.1246,126353.0
2022-07-05 10:00:00,84.11,84.23,83.4,83.52,58878.0,76.1065,76.2151,75.4641,75.5727,58878.0
2022-07-05 10:30:00,83.52,83.76,82.87,82.93,69479.0,75.5727,75.7898,74.9845,75.0388,69479.0
2022-07-05 11:00:00,82.89,83.28,82.72,83.28,55563.0,75.0026,75.3555,74.8488,75.3555,55563.0
2022-07-05 11:30:00,83.28,83.61,83.24,83.56,68872.0,75.3555,75.6541,75.3193,75.6089,68872.0
2022-07-05 12:00:00,83.57,84.12,83.53,83.99,50154.0,75.6179,76.1156,75.5817,75.998,50154.0
2022-07-05 12:30:00,83.98,84.11,83.88,84.11,48672.0,75.9889,76.1065,75.8984,76.1065,48672.0
2022-07-05 13:00:00,84.1,84.22,83.49,83.49,203790.0,76.0975,76.2061,75.5455,75.5455,203790.0
2022-07-05 13:30:00,83.44,84.03,83.39,84.01,88157.0,75.5003,76.0341,75.455,76.0161,88157.0
2022-07-05 14:00:00,84.03,84.58,83.99,84.56,100460.0,76.0341,76.5318,75.998,76.5137,100460.0
2022-07-05 14:30:00,84.59,85.14,84.59,85.09,132651.0,76.5409,77.0385,76.5409,76.9933,132651.0
2022-07-05 15:00:00,85.09,85.62,85.01,85.56,148027.0,76.9933,77.4729,76.9209,77.4186,148027.0
2022-07-05 15:30:00,85.56,86.0,85.5,85.81,399883.0,77.4186,77.8167,77.3643,77.6448,399883.0
2022-07-06 09:30:00,85.88,86.05,84.99,84.99,47979.0,77.7081,77.8619,76.9028,76.9028,47979.0
2022-07-06 10:00:00,84.94,85.2,84.75,84.99,47901.0,76.8576,77.0928,76.6856,76.9028,47901.0
2022-07-06 10:30:00,85.0,85.03,84.58,84.78,80715.0,76.9118,76.939,76.5318,76.7128,80715.0
2022-07-06 11:00:00,84.76,85.01,84.53,84.8,58330.0,76.6947,76.9209,76.4866,76.7309,58330.0
2022-07-06 11:30:00,84.8,85.48,84.79,85.47,59075.0,76.7309,77.3462,76.7218,77.3371,59075.0
2022-07-06 12:00:00,85.47,85.56,85.31,85.45,41051.0,77.3371,77.4186,77.1923,77.319,41051.0
2022-07-06 12:30:00,85.44,85.53,85.13,85.29,31249.0,77.31,77.3914,77.0295,77.1743,31249.0
2022-07-06 13:00:00,85.29,85.6,85.19,85.2,43659.0,77.1743,77.4548,77.0838,77.0928,43659.0
2022-07-06 13:30:00,85.2,85.39,85.17,85.39,36969.0,77.0928,77.2647,77.0657,77.2647,36969.0
2022-07-06 14:00:00,85.36,85.93,85.3,85.91,43012.0,77.2376,77.7534,77.1833,77.7353,43012.0
2022-07-06 14:30:00,85.92,86.48,85.75,86.35,47999.0,77.7443,78.251,77.5905,78.1334,47999.0
2022-07-06 15:00:00,86.39,86.4,86.16,86.26,45446.0,78.1696,78.1786,77.9615,78.052,45446.0
2022-07-06 15:30:00,86.27,86.37,85.64,85.68,156327.0,78.061,78.1515,77.4909,77.5271,156327.0
2022-07-07 09:30:00,85.98,86.5,85.94,86.25,68669.0,77.7986,78.2691,77.7624,78.0429,68669.0
2022-07-07 10:00:00,86.25,86.35,85.59,85.62,85920.0,78.0429,78.1334,77.4457,77.4729,85920.0
2022-07-07 10:30:00,85.61,85.93,85.56,85.67,46582.0,77.4638,77.7534,77.4186,77.5181,46582.0
2022-07-07 11:00:00,85.58,85.77,85.45,85.5,59671.0,77.4367,77.6086,77.319,77.3643,59671.0
2022-07-07 11:30:00,85.49,85.62,85.34,85.56,41479.0,77.3552,77.4729,77.2195,77.4186,41479.0
2022-07-07 12:00:00,85.58,85.76,85.52,85.7,25298.0,77.4367,77.5995,77.3824,77.5452,25298.0
2022-07-07 12:30:00,85.66,85.79,85.54,85.69,53828.0,77.509,77.6267,77.4005,77.5362,53828.0
2022-07-07 13:00:00,85.68,85.72,85.39,85.46,47077.0,77.5271,77.5633,77.2647,77.3281,47077.0
2022-07-07 13:30:00,85.45,85.67,85.45,85.6,32702.0,77.319,77.5181,77.319,77.4548,32702.0
2022-07-07 14:00:00,85.59,85.82,85.55,85.7,41909.0,77.4457,77.6538,77.4095,77.5452,41909.0
2022-07-07 14:30:00,85.69,85.86,85.6,85.84,61085.0,77.5362,77.69,77.4548,77.6719,61085.0
2022-07-07 15:00:00,85.85,86.18,85.84,86.06,96289.0,77.681,77.9796,77.6719,77.871,96289.0
2022-07-07 15:30:00,86.07,86.32,85.98,86.08,266503.0,77.88,78.1062,77.7986,77.8891,266503.0
2022-07-08 09:30:00,86.17,86.4,85.61,85.88,115662.0,77.9705,78.1786,77.4638,77.7081,115662.0
2022-07-08 10:00:00,85.91,85.92,85.39,85.9,54481.0,77.7353,77.7443,77.2647,77.7262,54481.0
2022-07-08 10:30:00,85.9,85.91,85.51,85.51,80007.0,77.7262,77.7353,77.3733,77.3733,80007.0
2022-07-08 11:00:00,85.51,85.67,85.36,85.46,30785.0,77.3733,77.5181,77.2376,77.3281,30785.0
2022-07-08 11:30:00,85.44,85.67,85.39,85.63,41898.0,77.31,77.5181,77.2647,77.4819,41898.0
2022-07-08 12:00:00,85.61,85.61,85.0,85.2,37557.0,77.4638,77.4638,76.9118,77.0928,37557.0
2022-07-08 12:30:00,85.22,85.29,84.85,84.86,39789.0,77.1109,77.1743,76.7761,76.7852,39789.0
2022-07-08 13:00:00,84.85,85.0,84.8,84.92,51470.0,76.7761,76.9118,76.7309,76.8395,51470.0
2022-07-08 13:30:00,84.94,85.1,84.76,84.82,105307.0,76.8576,77.0023,76.6947,76.749,105307.0
2022-07-08 14:00:00,84.81,84.88,84.7,84.72,67472.0,76.7399,76.8033,76.6404,76.6585,67472.0
2022-07-08 14:30:00,84.71,84.71,84.38,84.48,60414.0,76.6494,76.6494,76.3508,76.4413,60414.0
2022-07-08 15:00:00,84.48,84.75,84.42,84.43,67165.0,76.4413,76.6856,76.387,76.3961,67165.0
2022-07-08 15:30:00,84.44,84.51,84.06,84.11,307290.0,76.4051,76.4685,76.0613,76.1065,307290.0
2022-07-11 09:30:00,83.55,84.29,83.34,83.94,121659.0,75.5998,76.2694,75.4098,75.9527,121659.0
2022-07-11 10:00:00,83.96,83.97,82.94,82.99,59750.0,75.9708,75.9799,75.0479,75.0931,59750.0
2022-07-11 10:30:00,83.03,83.13,82.69,82.76,84554.0,75.1293,75.2198,74.8217,74.885,84554.0
2022-07-11 11:00:00,82.75,82.84,82.63,82.67,66506.0,74.8759,74.9574,74.7674,74.8036,66506.0
2022-07-11 11:30:00,82.67,82.75,82.34,82.49,58841.0,74.8036,74.8759,74.505,74.6407,58841.0
2022-07-11 12:00:00,82.5,82.53,82.27,82.31,54541.0,74.6497,74.6769,74.4416,74.4778,54541.0
2022-07-11 12:30:00,82.31,82.51,82.26,82.45,41745.0,74.4778,74.6588,74.4326,74.6045,41745.0
2022-07-11 13:00:00,82.42,82.57,82.37,82.5,48872.0,74.5773,74.7131,74.5321,74.6497,48872.0
2022-07-11 13:30:00,82.48,82.73,82.46,82.61,82386.0,74.6316,74.8578,74.6135,74.7493,82386.0
2022-07-11 14:00:00,82.61,82.7,82.12,82.17,52320.0,74.7493,74.8307,74.3059,74.3511,52320.0
2022-07-11 14:30:00,82.17,82.41,82.11,82.15,55520.0,74.3511,74.5683,74.2968,74.333,55520.0
2022-07-11 15:00:00,82.14,82.19,81.83,82.05,103979.0,74.324,74.3692,74.0435,74.2426,103979.0
2022-07-11 15:30:00,82.05,82.2,81.74,81.82,400455.0,74.2426,74.3783,73.9621,74.0344,400455.0
2022-07-12 09:30:00,81.52,83.02,81.15,82.71,208983.0,73.763,75.1203,73.4282,74.8398,208983.0
2022-07-12 10:00:00,82.73,83.0,82.6,82.94,152352.0,74.8578,75.1022,74.7402,75.0479,152352.0
2022-07-12 10:30:00,82.94,83.47,82.92,83.27,155476.0,75.0479,75.5274,75.0298,75.3465,155476.0
2022-07-12 11:00:00,83.25,83.6,83.17,83.4,64901.0,75.3284,75.6451,75.256,75.4641,64901.0
2022-07-12 11:30:00,83.4,83.41,82.95,83.0,59417.0,75.4641,75.4731,75.0569,75.1022,59417.0
2022-07-12 12:00:00,82.97,83.18,82.94,83.14,101323.0,75.075,75.265,75.0479,75.2288,101323.0
2022-07-12 12:30:00,83.13,83.3,83.09,83.18,173508.0,75.2198,75.3736,75.1836,75.265,173508.0
2022-07-12 13:00:00,83.2,83.35,82.84,83.04,88457.0,75.2831,75.4189,74.9574,75.1384,88457.0
2022-07-12 13:30:00,83.04,83.33,82.98,83.22,69838.0,75.1384,75.4008,75.0841,75.3012,69838.0
2022-07-12 14:00:00,83.23,83.47,83.16,83.46,51281.0,75.3103,75.5274,75.2469,75.5184,51281.0
2022-07-12 14:30:00,83.49,83.5,83.11,83.16,51509.0,75.5455,75.5546,75.2017,75.2469,51509.0
2022-07-12 15:00:00,83.16,83.16,82.67,82.7,53779.0,75.2469,75.2469,74.8036,74.8307,53779.0
2022-07-12 15:30:00,82.7,82.73,82.44,82.73,226272.0,74.8307,74.8578,74.5954,74.8578,226272.0
2022-07-13 09:30:00,82.32,82.62,81.84,81.93,52475.0,74.4869,74.7583,74.0525,74.134,52475.0
2022-07-13 10:00:00,81.93,82.32,81.62,81.95,63266.0,74.134,74.4869,73.8535,74.1521,63266.0
2022-07-13 10:30:00,81.9,82.79,81.9,82.66,77727.0,74.1068,74.9121,74.1068,74.7945,77727.0
2022-07-13 11:00:00,82.64,82.86,82.59,82.6,27276.0,74.7764,74.9755,74.7312,74.7402,27276.0
2022-07-13 11:30:00,82.6,82.8,82.49,82.68,28027.0,74.7402,74.9212,74.6407,74.8126,28027.0
2022-07-13 12:00:00,82.69,82.84,82.67,82.73,20417.0,74.8217,74.9574,74.8036,74.8578,20417.0
2022-07-13 12:30:00,82.73,82.97,82.65,82.97,15508.0,74.8578,75.075,74.7855,75.075,15508.0
2022-07-13 13:00:00,82.98,83.21,82.77,82.8,259297.0,75.0841,75.2922,74.894,74.9212,259297.0
2022-07-13 13:30:00,82.79,83.21,82.77,83.2,42042.0,74.9121,75.2922,74.894,75.2831,42042.0
2022-07-13 14:00:00,83.18,83.23,82.89,83.19,49422.0,75.265,75.3103,75.0026,75.2741,49422.0
2022-07-13 14:30:00,83.24,83.48,83.17,83.33,29353.0,75.3193,75.5365,75.256,75.4008,29353.0
2022-07-13 15:00:00,83.38,83.4,83.19,83.29,52548.0,75.446,75.4641,75.2741,75.3646,52548.0
2022-07-13 15:30:00,83.29,83.33,83.03,83.03,180267.0,75.3646,75.4008,75.1293,75.1293,180267.0
2022-07-14 09:30:00,81.24,82.32,81.24,81.81,107329.0,73.5096,74.4869,73.5096,74.0254,107329.0
2022-07-14 10:00:00,81.84,81.96,81.1,81.34,73674.0,74.0525,74.1611,73.383,73.6001,73674.0
2022-07-14 10:30:00,81.32,81.47,80.94,81.01,77128.0,73.582,73.7177,73.2382,73.3015,77128.0
2022-07-14 11:00:00,81.02,81.43,80.88,81.24,44682.0,73.3106,73.6816,73.1839,73.5096,44682.0
2022-07-14 11:30:00,81.26,81.52,81.0,81.44,59365.0,73.5277,73.763,73.2925,73.6906,59365.0
2022-07-14 12:00:00,81.44,81.53,81.24,81.35,35653.0,73.6906,73.772,73.5096,73.6092,35653.0
2022-07-14 12:30:00,81.34,81.42,81.02,81.14,30247.0,73.6001,73.6725,73.3106,73.4191,30247.0
2022-07-14 13:00:00,81.12,81.36,81.0,81.26,51196.0,73.401,73.6182,73.2925,73.5277,51196.0
2022-07-14 13:30:00,81.24,81.57,81.07,81.51,36687.0,73.5096,73.8082,73.3558,73.7539,36687.0
2022-07-14 14:00:00,81.5,81.65,81.36,81.61,45873.0,73.7449,73.8806,73.6182,73.8444,45873.0
2022-07-14 14:30:00,81.63,81.65,81.39,81.44,33249.0,73.8625,73.8806,73.6454,73.6906,33249.0
2022-07-14 15:00:00,81.47,81.65,81.4,81.63,43181.0,73.7177,73.8806,73.6544,73.8625,43181.0
2022-07-14 15:30:00,81.62,81.65,81.45,81.54,183660.0,73.8535,73.8806,73.6996,73.7811,183660.0
2022-07-15 09:30:00,82.54,82.88,82.02,82.07,85076.0,74.6859,74.9936,74.2154,74.2607,85076.0
2022-07-15 10:00:00,82.2,82.65,82.19,82.32,52302.0,74.3783,74.7855,74.3692,74.4869,52302.0
2022-07-15 10:30:00,82.28,82.35,82.11,82.23,33804.0,74.4507,74.514,74.2968,74.4054,33804.0
2022-07-15 11:00:00,82.21,82.27,82.02,82.08,42357.0,74.3873,74.4416,74.2154,74.2697,42357.0
2022-07-15 11:30:00,82.09,82.17,81.87,81.92,43805.0,74.2787,74.3511,74.0797,74.1249,43805.0
2022-07-15 12:00:00,81.94,82.09,81.87,81.89,30089.0,74.143,74.2787,74.0797,74.0978,30089.0
2022-07-15 12:30:00,81.9,81.92,81.7,81.79,30633.0,74.1068,74.1249,73.9259,74.0073,30633.0
2022-07-15 13:00:00,81.82,82.13,81.8,82.11,55872.0,74.0344,74.3149,74.0163,74.2968,55872.0
2022-07-15 13:30:00,82.12,82.21,82.07,82.09,26392.0,74.3059,74.3873,74.2607,74.2787,26392.0
2022-07-15 14:00:00,82.09,82.35,82.01,82.2,38022.0,74.2787,74.514,74.2064,74.3783,38022.0
2022-07-15 14:30:00,82.21,82.21,81.8,81.99,81267.0,74.3873,74.3873,74.0163,74.1883,81267.0
2022-07-15 15:00:00,81.96,82.08,81.8,81.96,70333.0,74.1611,74.2697,74.0163,74.1611,70333.0
2022-07-15 15:30:00,81.98,81.98,81.71,81.93,256072.0,74.1792,74.1792,73.9349,74.134,256072.0
2022-07-18 09:30:00,82.19,83.11,82.15,82.53,92785.0,74.3692,75.2017,74.333,74.6769,92785.0
2022-07-18 10:00:00,82.53,82.96,82.46,82.94,32330.0,74.6769,75.066,74.6135,75.0479,32330.0
2022-07-18 10:30:00,82.92,83.05,82.9,82.93,36274.0,75.0298,75.1474,75.0117,75.0388,36274.0
2022-07-18 11:00:00,82.93,82.93,82.62,82.64,27530.0,75.0388,75.0388,74.7583,74.7764,27530.0
2022-07-18 11:30:00,82.65,82.86,82.6,82.64,26106.0,74.7855,74.9755,74.7402,74.7764,26106.0
2022-07-18 12:00:00,82.6,82.75,82.59,82.65,19846.0,74.7402,74.8759,74.7312,74.7855,19846.0
2022-07-18 12:30:00,82.65,82.7,82.5,82.53,18505.0,74.7855,74.8307,74.6497,74.6769,18505.0
2022-07-18 13:00:00,82.53,82.76,82.53,82.66,26116.0,74.6769,74.885,74.6769,74.7945,26116.0
2022-07-18 13:30:00,82.65,82.79,82.58,82.66,32722.0,74.7855,74.9121,74.7221,74.7945,32722.0
2022-07-18 14:00:00,82.63,82.76,82.37,82.4,54053.0,74.7674,74.885,74.5321,74.5592,54053.0
2022-07-18 14:30:00,82.36,82.78,82.32,82.33,87532.0,74.5231,74.9031,74.4869,74.4959,87532.0
2022-07-18 15:00:00,82.31,82.45,82.17,82.19,50784.0,74.4778,74.6045,74.3511,74.3692,50784.0
2022-07-18 15:30:00,82.18,82.19,81.65,81.88,225274.0,74.3602,74.3692,73.8806,74.0887,225274.0
2022-07-19 09:30:00,82.68,83.42,82.68,82.76,50396.0,74.8126,75.4822,74.8126,74.885,50396.0
2022-07-19 10:00:00,82.8,83.15,82.78,83.01,44317.0,74.9212,75.2379,74.9031,75.1112,44317.0
2022-07-19 10:30:00,83.0,83.17,82.87,83.01,35443.0,75.1022,75.256,74.9845,75.1112,35443.0
2022-07-19 11:00:00,83.0,83.23,83.0,83.23,29128.0,75.1022,75.3103,75.1022,75.3103,29128.0
2022-07-19 11:30:00,83.25,83.3,82.93,83.22,27413.0,75.3284,75.3736,75.0388,75.3012,27413.0
2022-07-19 12:00:00,83.23,83.37,83.1,83.34,32620.0,75.3103,75.4369,75.1926,75.4098,32620.0
2022-07-19 12:30:00,83.35,83.55,83.31,83.53,38602.0,75.4189,75.5998,75.3827,75.5817,38602.0
2022-07-19 13:00:00,83.54,83.54,83.4,83.45,32226.0,75.5908,75.5908,75.4641,75.5093,32226.0
2022-07-19 13:30:00,83.47,83.52,83.31,83.35,35524.0,75.5274,75.5727,75.3827,75.4189,35524.0
2022-07-19 14:00:00,83.36,83.41,83.24,83.31,43392.0,75.4279,75.4731,75.3193,75.3827,43392.0
2022-07-19 14:30:00,83.31,83.53,83.3,83.46,46039.0,75.3827,75.5817,75.3736,75.5184,46039.0
2022-07-19 15:00:00,83.47,83.53,83.39,83.44,83020.0,75.5274,75.5817,75.455,75.5003,83020.0
2022-07-19 15:30:00,83.42,83.66,83.41,83.44,350428.0,75.4822,75.6994,75.4731,75.5003,350428.0
2022-07-20 09:30:00,82.34,82.65,81.56,81.86,167752.0,74.505,74.7855,73.7992,74.0706,167752.0
2022-07-20 10:00:00,81.87,82.02,81.64,81.84,68376.0,74.0797,74.2154,73.8716,74.0525,68376.0
2022-07-20 10:30:00,81.89,82.28,81.82,82.24,62650.0,74.0978,74.4507,74.0344,74.4145,62650.0
2022-07-20 11:00:00,82.23,82.26,82.05,82.07,50763.0,74.4054,74.4326,74.2426,74.2607,50763.0
2022-07-20 11:30:00,82.07,82.45,82.01,82.39,32201.0,74.2607,74.6045,74.2064,74.5502,32201.0
2022-07-20 12:00:00,82.39,82.48,82.08,82.14,34439.0,74.5502,74.6316,74.2697,74.324,34439.0
2022-07-20 12:30:00,82.11,82.27,81.91,82.04,26628.0,74.2968,74.4416,74.1159,74.2335,26628.0
2022-07-20 13:00:00,82.05,82.1,81.69,81.83,33391.0,74.2426,74.2878,73.9168,74.0435,33391.0
2022-07-20 13:30:00,81.84,82.03,81.49,81.55,42621.0,74.0525,74.2245,73.7358,73.7901,42621.0
2022-07-20 14:00:00,81.58,81.88,81.54,81.85,36448.0,73.8173,74.0887,73.7811,74.0616,36448.0
2022-07-20 14:30:00,81.85,82.14,81.75,82.07,37416.0,74.0616,74.324,73.9711,74.2607,37416.0
2022-07-20 15:00:00,82.07,82.29,82.05,82.26,36325.0,74.2607,74.4597,74.2426,74.4326,36325.0
2022-07-20 15:30:00,82.24,82.43,82.06,82.35,270529.0,74.4145,74.5864,74.2516,74.514,270529.0
2022-07-21 09:30:00,81.58,82.23,81.49,81.98,69194.0,73.8173,74.4054,73.7358,74.1792,69194.0
2022-07-21 10:00:00,81.99,82.37,81.57,81.57,79568.0,74.1883,74.5321,73.8082,73.8082,79568.0
2022-07-21 10:30:00,81.61,81.85,81.45,81.78,31919.0,73.8444,74.0616,73.6996,73.9982,31919.0
2022-07-21 11:00:00,81.77,81.9,81.38,81.48,39948.0,73.9892,74.1068,73.6363,73.7268,39948.0
2022-07-21 11:30:00,81.45,81.71,81.42,81.6,25669.0,73.6996,73.9349,73.6725,73.8354,25669.0
2022-07-21 12:00:00,81.6,81.98,81.58,81.97,21574.0,73.8354,74.1792,73.8173,74.1702,21574.0
2022-07-21 12:30:00,81.98,82.04,81.84,82.04,25813.0,74.1792,74.2335,74.0525,74.2335,25813.0
2022-07-21 13:00:00,82.04,82.25,81.95,81.99,36945.0,74.2335,74.4235,74.1521,74.1883,36945.0
2022-07-21 13:30:00,81.98,82.09,81.82,82.01,29355.0,74.1792,74.2787,74.0344,74.2064,29355.0
2022-07-21 14:00:00,82.01,82.09,81.97,82.02,26690.0,74.2064,74.2787,74.1702,74.2154,26690.0
2022-07-21 14:30:00,82.02,82.07,81.91,82.03,26492.0,74.2154,74.2607,74.1159,74.2245,26492.0
2022-07-21 15:00:00,82.04,82.24,82.03,82.06,53362.0,74.2335,74.4145,74.2245,74.2516,53362.0
2022-07-21 15:30:00,82.05,82.19,81.94,82.19,216818.0,74.2426,74.3692,74.143,74.3692,216818.0
2022-07-22 09:30:00,82.69,83.0,82.23,82.46,76130.0,74.8217,75.1022,74.4054,74.6135,76130.0
2022-07-22 10:00:00,82.45,82.98,82.41,82.51,67466.0,74.6045,75.0841,74.5683,74.6588,67466.0
2022-07-22 10:30:00,82.55,82.82,82.47,82.67,30586.0,74.695,74.9393,74.6226,74.8036,30586.0
2022-07-22 11:00:00,82.7,82.73,82.34,82.37,103991.0,74.8307,74.8578,74.505,74.5321,103991.0
2022-07-22 11:30:00,82.37,82.69,82.3,82.65,52516.0,74.5321,74.8217,74.4688,74.7855,52516.0
2022-07-22 12:00:00,82.68,82.73,82.41,82.56,54328.0,74.8126,74.8578,74.5683,74.704,54328.0
2022-07-22 12:30:00,82.52,82.62,82.22,82.22,25471.0,74.6678,74.7583,74.3964,74.3964,25471.0
2022-07-22 13:00:00,82.18,82.26,82.0,82.09,20051.0,74.3602,74.4326,74.1973,74.2787,20051.0
2022-07-22 13:30:00,82.08,82.08,81.84,81.99,15609.0,74.2697,74.2697,74.0525,74.1883,15609.0
2022-07-22 14:00:00,82.0,82.02,81.79,81.9,17926.0,74.1973,74.2154,74.0073,74.1068,17926.0
2022-07-22 14:30:00,81.91,81.97,81.72,81.8,54058.0,74.1159,74.1702,73.944,74.0163,54058.0
2022-07-22 15:00:00,81.77,81.9,81.68,81.78,86195.0,73.9892,74.1068,73.9078,73.9982,86195.0
2022-07-22 15:30:00,81.79,82.09,81.64,82.07,191854.0,74.0073,74.2787,73.8716,74.2607,191854.0
2022-07-25 09:30:00,82.29,82.74,82.05,82.58,82792.0,74.4597,74.8669,74.2426,74.7221,82792.0
2022-07-25 10:00:00,82.59,83.31,82.59,83.1,76524.0,74.7312,75.3827,74.7312,75.1926,76524.0
2022-07-25 10:30:00,83.06,83.56,82.97,83.51,48900.0,75.1564,75.6089,75.075,75.5636,48900.0
2022-07-25 11:00:00,83.53,83.75,83.33,83.48,72923.0,75.5817,75.7808,75.4008,75.5365,72923.0
2022-07-25 11:30:00,83.48,83.7,83.42,83.55,67979.0,75.5365,75.7355,75.4822,75.5998,67979.0
2022-07-25 12:00:00,83.55,83.64,83.37,83.45,76945.0,75.5998,75.6813,75.4369,75.5093,76945.0
2022-07-25 12:30:00,83.43,83.56,83.41,83.45,43877.0,75.4912,75.6089,75.4731,75.5093,43877.0
2022-07-25 13:00:00,83.47,83.59,83.35,83.4,40949.0,75.5274,75.636,75.4189,75.4641,40949.0
2022-07-25 13:30:00,83.42,83.53,83.34,83.41,32830.0,75.4822,75.5817,75.4098,75.4731,32830.0
2022-07-25 14:00:00,83.41,83.75,83.41,83.61,32434.0,75.4731,75.7808,75.4731,75.6541,32434.0
2022-07-25 14:30:00,83.61,83.74,83.48,83.51,29848.0,75.6541,75.7717,75.5365,75.5636,29848.0
2022-07-25 15:00:00,83.5,83.53,83.24,83.28,63792.0,75.5546,75.5817,75.3193,75.3555,63792.0
2022-07-25 15:30:00,83.27,83.77,83.25,83.68,163810.0,75.3465,75.7989,75.3284,75.7175,163810.0
2022-07-26 09:30:00,83.12,83.85,83.07,83.63,78126.0,75.2107,75.8713,75.1655,75.6722,78126.0
2022-07-26 10:00:00,83.61,83.69,83.41,83.55,26526.0,75.6541,75.7265,75.4731,75.5998,26526.0
2022-07-26 10:30:00,83.54,83.74,83.5,83.66,34881.0,75.5908,75.7717,75.5546,75.6994,34881.0
2022-07-26 11:00:00,83.68,83.72,83.42,83.51,111765.0,75.7175,75.7536,75.4822,75.5636,111765.0
2022-07-26 11:30:00,83.52,83.65,83.32,83.42,23000.0,75.5727,75.6903,75.3917,75.4822,23000.0
2022-07-26 12:00:00,83.38,83.55,83.34,83.53,37281.0,75.446,75.5998,75.4098,75.5817,37281.0
2022-07-26 12:30:00,83.52,83.62,83.43,83.58,27188.0,75.5727,75.6632,75.4912,75.627,27188.0
2022-07-26 13:00:00,83.56,83.79,83.53,83.69,23128.0,75.6089,75.817,75.5817,75.7265,23128.0
2022-07-26 13:30:00,83.73,83.76,83.5,83.54,26877.0,75.7627,75.7898,75.5546,75.5908,26877.0
2022-07-26 14:00:00,83.56,83.82,83.56,83.72,26761.0,75.6089,75.8441,75.6089,75.7536,26761.0
2022-07-26 14:30:00,83.7,83.86,83.63,83.84,61267.0,75.7355,75.8803,75.6722,75.8622,61267.0
2022-07-26 15:00:00,83.84,84.07,83.8,84.04,52919.0,75.8622,76.0703,75.826,76.0432,52919.0
2022-07-26 15:30:00,84.06,84.4,83.99,84.19,201965.0,76.0613,76.3689,75.998,76.1789,201965.0
2022-07-27 09:30:00,84.38,84.38,83.65,83.68,79110.0,76.3508,76.3508,75.6903,75.7175,79110.0
2022-07-27 10:00:00,83.67,83.7,83.19,83.54,40465.0,75.7084,75.7355,75.2741,75.5908,40465.0
2022-07-27 10:30:00,83.54,83.97,83.47,83.95,58640.0,75.5908,75.9799,75.5274,75.9618,58640.0
2022-07-27 11:00:00,83.94,84.38,83.94,84.37,52098.0,75.9527,76.3508,75.9527,76.3418,52098.0
2022-07-27 11:30:00,84.4,84.51,84.3,84.41,21320.0,76.3689,76.4685,76.2785,76.378,21320.0
2022-07-27 12:00:00,84.4,84.47,84.23,84.34,15022.0,76.3689,76.4323,76.2151,76.3146,15022.0
2022-07-27 12:30:00,84.35,84.49,84.29,84.38,12825.0,76.3237,76.4504,76.2694,76.3508,12825.0
2022-07-27 13:00:00,84.41,84.58,84.39,84.58,20336.0,76.378,76.5318,76.3599,76.5318,20336.0
2022-07-27 13:30:00,84.57,84.73,84.57,84.7,24989.0,76.5228,76.6675,76.5228,76.6404,24989.0
2022-07-27 14:00:00,84.68,84.85,84.59,84.63,35376.0,76.6223,76.7761,76.5409,76.5771,35376.0
2022-07-27 14:30:00,84.6,85.1,84.44,84.96,37341.0,76.5499,77.0023,76.4051,76.8757,37341.0
2022-07-27 15:00:00,84.97,85.62,84.97,85.6,48545.0,76.8847,77.4729,76.8847,77.4548,48545.0
2022-07-27 15:30:00,85.62,85.91,85.54,85.64,201923.0,77.4729,77.7353,77.4005,77.4909,201923.0
2022-07-28 09:30:00,85.72,85.98,85.6,85.86,68034.0,77.5633,77.7986,77.4548,77.69,68034.0
2022-07-28 10:00:00,85.85,85.93,85.67,85.84,43415.0,77.681,77.7534,77.5181,77.6719,43415.0
2022-07-28 10:30:00,85.87,86.48,85.87,86.47,27082.0,77.6991,78.251,77.6991,78.242,27082.0
2022-07-28 11:00:00,86.43,86.45,86.02,86.35,20062.0,78.2058,78.2239,77.8348,78.1334,20062.0
2022-07-28 11:30:00,86.4,86.67,86.24,86.42,32067.0,78.1786,78.4229,78.0339,78.1967,32067.0
2022-07-28 12:00:00,86.43,86.79,86.38,86.75,41214.0,78.2058,78.5315,78.1605,78.4953,41214.0
2022-07-28 12:30:00,86.79,86.87,86.63,86.87,17531.0,78.5315,78.6039,78.3867,78.6039,17531.0
2022-07-28 13:00:00,86.89,87.14,86.79,87.12,22577.0,78.622,78.8482,78.5315,78.8301,22577.0
2022-07-28 13:30:00,87.15,87.26,87.04,87.2,23189.0,78.8573,78.9568,78.7577,78.9025,23189.0
2022-07-28 14:00:00,87.18,87.55,87.12,87.4,51357.0,78.8844,79.2192,78.8301,79.0835,51357.0
2022-07-28 14:30:00,87.41,87.5,87.25,87.37,39742.0,79.0925,79.174,78.9477,79.0563,39742.0
2022-07-28 15:00:00,87.37,87.4,87.18,87.25,35613.0,79.0563,79.0835,78.8844,78.9477,35613.0
2022-07-28 15:30:00,87.25,87.52,87.14,87.23,195528.0,78.9477,79.1921,78.8482,78.9297,195528.0
2022-07-29 09:30:00,87.04,87.15,86.65,87.1,59037.0,78.7577,78.8573,78.4048,78.812,59037.0
2022-07-29 10:00:00,87.05,87.32,86.97,87.19,27240.0,78.7668,79.0111,78.6944,78.8935,27240.0
2022-07-29 10:30:00,87.17,87.53,87.11,87.45,23362.0,78.8754,79.2011,78.8211,79.1287,23362.0
2022-07-29 11:00:00,87.47,87.69,87.47,87.62,20864.0,79.1468,79.3459,79.1468,79.2825,20864.0
2022-07-29 11:30:00,87.63,87.86,87.55,87.78,23846.0,79.2916,79.4997,79.2192,79.4273,23846.0
2022-07-29 12:00:00,87.79,87.8,87.6,87.79,21091.0,79.4364,79.4454,79.2644,79.4364,21091.0
2022-07-29 12:30:00,87.8,87.94,87.76,87.86,33900.0,79.4454,79.5721,79.4092,79.4997,33900.0
2022-07-29 13:00:00,87.83,87.89,87.66,87.69,33358.0,79.4726,79.5269,79.3187,79.3459,33358.0
2022-07-29 13:30:00,87.64,87.75,87.45,87.57,74716.0,79.3006,79.4002,79.1287,79.2373,74716.0
2022-07-29 14:00:00,87.58,87.59,87.42,87.52,52288.0,79.2463,79.2554,79.1016,79.1921,52288.0
2022-07-29 14:30:00,87.52,87.7,87.48,87.6,36355.0,79.1921,79.3549,79.1559,79.2644,36355.0
2022-07-29 15:00:00,87.63,87.98,87.63,87.98,34144.0,79.2916,79.6083,79.2916,79.6083,34144.0
2022-07-29 15:30:00,87.96,88.14,87.85,88.01,197019.0,79.5902,79.7531,79.4907,79.6354,197019.0
2022-08-01 09:30:00,87.86,88.6,87.72,88.54,91323.0,79.4997,80.1693,79.373,80.115,91323.0
2022-08-01 10:00:00,88.53,88.55,88.0,88.1,52003.0,80.106,80.124,79.6264,79.7169,52003.0
2022-08-01 10:30:00,88.14,88.76,88.13,88.65,42544.0,79.7531,80.3141,79.744,80.2145,42544.0
2022-08-01 11:00:00,88.63,88.72,88.33,88.49,30161.0,80.1964,80.2779,79.925,80.0698,30161.0
2022-08-01 11:30:00,88.49,88.62,88.34,88.49,51793.0,80.0698,80.1874,79.934,80.0698,51793.0
2022-08-01 12:00:00,88.5,88.55,88.38,88.41,28887.0,80.0788,80.124,79.9702,79.9974,28887.0
2022-08-01 12:30:00,88.42,88.43,88.21,88.32,30757.0,80.0064,80.0155,79.8164,79.9159,30757.0
2022-08-01 13:00:00,88.32,88.42,88.15,88.32,31163.0,79.9159,80.0064,79.7621,79.9159,31163.0
2022-08-01 13:30:00,88.27,88.27,88.09,88.16,21404.0,79.8707,79.8707,79.7078,79.7712,21404.0
2022-08-01 14:00:00,88.08,88.21,87.92,88.19,26232.0,79.6988,79.8164,79.554,79.7983,26232.0
2022-08-01 14:30:00,88.19,88.39,88.08,88.34,30572.0,79.7983,79.9793,79.6988,79.934,30572.0
2022-08-01 15:00:00,88.31,88.53,88.25,88.49,34674.0,79.9069,80.106,79.8526,80.0698,34674.0
2022-08-01 15:30:00,88.48,88.49,88.05,88.17,173098.0,80.0607,80.0698,79.6716,79.7802,173098.0
2022-08-02 09:30:00,88.39,88.49,87.29,87.5,91807.0,79.9793,80.0698,78.9839,79.174,91807.0
2022-08-02 10:00:00,87.45,87.53,87.21,87.47,24640.0,79.1287,79.2011,78.9116,79.1468,24640.0
2022-08-02 10:30:00,87.51,87.88,87.48,87.74,30509.0,79.183,79.5178,79.1559,79.3911,30509.0
2022-08-02 11:00:00,87.72,87.93,87.58,87.84,18183.0,79.373,79.563,79.2463,79.4816,18183.0
2022-08-02 11:30:00,87.86,88.05,87.69,87.81,23666.0,79.4997,79.6716,79.3459,79.4545,23666.0
2022-08-02 12:00:00,87.82,88.02,87.8,87.92,21999.0,79.4635,79.6445,79.4454,79.554,21999.0
2022-08-02 12:30:00,87.91,87.97,87.78,87.94,20403.0,79.5449,79.5992,79.4273,79.5721,20403.0
2022-08-02 13:00:00,87.93,88.06,87.6,87.63,20972.0,79.563,79.6807,79.2644,79.2916,20972.0
2022-08-02 13:30:00,87.63,87.65,87.38,87.46,23936.0,79.2916,79.3097,79.0654,79.1378,23936.0
2022-08-02 14:00:00,87.49,87.72,87.47,87.63,36976.0,79.1649,79.373,79.1468,79.2916,36976.0
2022-08-02 14:30:00,87.64,87.69,87.54,87.64,35287.0,79.3006,79.3459,79.2102,79.3006,35287.0
2022-08-02 15:00:00,87.63,87.71,87.46,87.61,59635.0,79.2916,79.364,79.1378,79.2735,59635.0
2022-08-02 15:30:00,87.59,87.74,87.41,87.55,128951.0,79.2554,79.3911,79.0925,79.2192,128951.0
2022-08-03 09:30:00,87.58,87.71,87.06,87.33,40614.0,79.2463,79.364,78.7758,79.0201,40614.0
2022-08-03 10:00:00,87.4,87.41,86.92,87.19,31035.0,79.0835,79.0925,78.6492,78.8935,31035.0
2022-08-03 10:30:00,87.24,87.32,86.91,87.05,29209.0,78.9387,79.0111,78.6401,78.7668,29209.0
2022-08-03 11:00:00,87.06,87.15,86.96,87.0,16665.0,78.7758,78.8573,78.6853,78.7215,16665.0
2022-08-03 11:30:00,87.01,87.09,86.9,86.95,34594.0,78.7306,78.803,78.6311,78.6763,34594.0
2022-08-03 12:00:00,86.96,86.98,86.79,86.91,48256.0,78.6853,78.7034,78.5315,78.6401,48256.0
2022-08-03 12:30:00,86.9,87.39,86.88,87.36,45489.0,78.6311,79.0744,78.613,79.0473,45489.0
2022-08-03 13:00:00,87.38,87.43,87.22,87.43,17880.0,79.0654,79.1106,78.9206,79.1106,17880.0
2022-08-03 13:30:00,87.45,87.54,87.37,87.43,17555.0,79.1287,79.2102,79.0563,79.1106,17555.0
2022-08-03 14:00:00,87.42,87.54,87.41,87.47,19153.0,79.1016,79.2102,79.0925,79.1468,19153.0
2022-08-03 14:30:00,87.47,87.54,87.31,87.47,14345.0,79.1468,79.2102,79.002,79.1468,14345.0
2022-08-03 15:00:00,87.49,87.67,87.49,87.63,26427.0,79.1649,79.3278,79.1649,79.2916,26427.0
2022-08-03 15:30:00,87.63,87.87,87.56,87.57,119624.0,79.2916,79.5088,79.2283,79.2373,119624.0
2022-08-04 09:30:00,87.23,87.5,86.96,87.34,95857.0,78.9297,79.174,78.6853,79.0292,95857.0
2022-08-04 10:00:00,87.34,87.64,87.19,87.25,59401.0,79.0292,79.3006,78.8935,78.9477,59401.0
2022-08-04 10:30:00,87.27,87.6,87.26,87.39,34583.0,78.9658,79.2644,78.9568,79.0744,34583.0
2022-08-04 11:00:00,87.41,87.43,86.99,87.08,28167.0,79.0925,79.1106,78.7125,78.7939,28167.0
2022-08-04 11:30:00,87.1,87.24,86.93,87.21,20107.0,78.812,78.9387,78.6582,78.9116,20107.0
2022-08-04 12:00:00,87.19,87.22,86.9,86.99,22441.0,78.8935,78.9206,78.6311,78.7125,22441.0
2022-08-04 12:30:00,86.98,86.98,86.71,86.75,26060.0,78.7034,78.7034,78.4591,78.4953,26060.0
2022-08-04 13:00:00,86.75,86.92,86.7,86.79,33427.0,78.4953,78.6492,78.4501,78.5315,33427.0
2022-08-04 13:30:00,86.77,86.85,86.59,86.61,33679.0,78.5134,78.5858,78.3506,78.3686,33679.0
2022-08-04 14:00:00,86.6,86.75,86.6,86.65,28368.0,78.3596,78.4953,78.3596,78.4048,28368.0
2022-08-04 14:30:00,86.66,86.68,86.53,86.59,30973.0,78.4139,78.432,78.2963,78.3506,30973.0
2022-08-04 15:00:00,86.57,86.76,86.48,86.63,53687.0,78.3325,78.5044,78.251,78.3867,53687.0
2022-08-04 15:30:00,86.63,86.68,86.49,86.57,173093.0,78.3867,78.432,78.2601,78.3325,173093.0
2022-08-05 09:30:00,86.47,86.93,85.98,86.74,85786.0,78.242,78.6582,77.7986,78.4863,85786.0
2022-08-05 10:00:00,86.72,86.88,86.43,86.56,66540.0,78.4682,78.613,78.2058,78.3234,66540.0
2022-08-05 10:30:00,86.54,86.69,86.43,86.63,44076.0,78.3053,78.441,78.2058,78.3867,44076.0
2022-08-05 11:00:00,86.6,87.06,86.44,86.9,41869.0,78.3596,78.7758,78.2148,78.6311,41869.0
2022-08-05 11:30:00,86.9,87.09,86.72,86.75,44194.0,78.6311,78.803,78.4682,78.4953,44194.0
2022-08-05 12:00:00,86.77,86.98,86.74,86.91,22362.0,78.5134,78.7034,78.4863,78.6401,22362.0
2022-08-05 12:30:00,86.92,87.19,86.9,87.16,24820.0,78.6492,78.8935,78.6311,78.8663,24820.0
2022-08-05 13:00:00,87.18,87.5,87.17,87.33,34156.0,78.8844,79.174,78.8754,79.0201,34156.0
2022-08-05 13:30:00,87.34,87.43,87.2,87.2,36841.0,79.0292,79.1106,78.9025,78.9025,36841.0
2022-08-05 14:00:00,87.19,87.28,86.87,86.87,73448.0,78.8935,78.9749,78.6039,78.6039,73448.0
2022-08-05 14:30:00,86.85,87.44,86.85,87.31,106933.0,78.5858,79.1197,78.5858,79.002,106933.0
2022-08-05 15:00:00,87.32,87.51,87.25,87.51,57316.0,79.0111,79.183,78.9477,79.183,57316.0
2022-08-05 15:30:00,87.51,87.77,87.34,87.49,385409.0,79.183,79.4183,79.0292,79.1649,385409.0
2022-08-08 09:30:00,82.31,83.08,79.13,79.23,1115626.0,74.4778,75.1745,71.6004,71.6909,1115626.0
2022-08-08 10:00:00,79.2,79.47,78.68,79.27,908438.0,71.6637,71.9081,71.1932,71.7271,908438.0
2022-08-08 10:30:00,79.27,79.55,79.05,79.32,584691.0,71.7271,71.9804,71.528,71.7723,584691.0
2022-08-08 11:00:00,79.34,80.06,79.31,79.88,504059.0,71.7904,72.4419,71.7633,72.279,504059.0
2022-08-08 11:30:00,79.88,80.32,79.45,80.16,378658.0,72.279,72.6772,71.89,72.5324,378658.0
2022-08-08 12:00:00,80.19,80.65,80.18,80.36,383813.0,72.5595,72.9758,72.5505,72.7134,383813.0
2022-08-08 12:30:00,80.32,80.46,80.15,80.28,297600.0,72.6772,72.8039,72.5233,72.641,297600.0
2022-08-08 13:00:00,80.26,81.39,80.16,81.05,503102.0,72.6229,73.6454,72.5324,73.3377,503102.0
2022-08-08 13:30:00,81.05,81.22,80.36,80.45,239165.0,73.3377,73.4915,72.7134,72.7948,239165.0
2022-08-08 14:00:00,80.45,80.65,80.35,80.43,213052.0,72.7948,72.9758,72.7043,72.7767,213052.0
2022-08-08 14:30:00,80.46,80.58,80.0,80.06,229995.0,72.8039,72.9124,72.3876,72.4419,229995.0
2022-08-08 15:00:00,80.07,80.08,79.29,79.58,404670.0,72.451,72.46,71.7452,72.0076,404670.0
2022-08-08 15:30:00,79.57,80.36,79.2,80.09,1441317.0,71.9985,72.7134,71.6637,72.4691,1441317.0
2022-08-09 09:30:00,80.22,81.2,80.2,80.61,350961.0,72.5867,73.4734,72.5686,72.9396,350961.0
2022-08-09 10:00:00,80.61,80.86,80.27,80.51,153886.0,72.9396,73.1658,72.6319,72.8491,153886.0
2022-08-09 10:30:00,80.52,80.86,80.48,80.53,188179.0,72.8581,73.1658,72.8219,72.8672,188179.0
2022-08-09 11:00:00,80.54,80.69,80.26,80.39,119751.0,72.8762,73.012,72.6229,72.7405,119751.0
2022-08-09 11:30:00,80.39,80.66,80.27,80.59,105482.0,72.7405,72.9848,72.6319,72.9215,105482.0
2022-08-09 12:00:00,80.59,80.67,80.35,80.45,78792.0,72.9215,72.9939,72.7043,72.7948,78792.0
2022-08-09 12:30:00,80.45,80.64,80.44,80.49,89369.0,72.7948,72.9667,72.7858,72.831,89369.0
2022-08-09 13:00:00,80.48,80.49,80.13,80.15,83613.0,72.8219,72.831,72.5053,72.5233,83613.0
2022-08-09 13:30:00,80.15,80.23,80.0,80.12,144635.0,72.5233,72.5957,72.3876,72.4962,144635.0
2022-08-09 14:00:00,80.12,80.24,80.02,80.03,89306.0,72.4962,72.6048,72.4057,72.4148,89306.0
2022-08-09 14:30:00,80.03,80.09,79.65,79.86,141608.0,72.4148,72.4691,72.0709,72.2609,141608.0
2022-08-09 15:00:00,79.87,79.91,79.69,79.85,139640.0,72.27,72.3062,72.1071,72.2519,139640.0
2022-08-09 15:30:00,79.84,80.0,79.78,79.83,484646.0,72.2428,72.3876,72.1886,72.2338,484646.0
2022-08-10 09:30:00,80.34,80.6,79.76,79.76,154383.0,72.6953,72.9305,72.1705,72.1705,154383.0
2022-08-10 10:00:00,79.82,80.08,79.72,79.85,117612.0,72.2247,72.46,72.1343,72.2519,117612.0
2022-08-10 10:30:00,79.86,79.99,79.65,79.9,96508.0,72.2609,72.3786,72.0709,72.2971,96508.0
2022-08-10 11:00:00,79.89,80.1,79.66,79.91,101928.0,72.2881,72.4781,72.08,72.3062,101928.0
2022-08-10 11:30:00,79.93,80.12,79.76,80.02,88649.0,72.3243,72.4962,72.1705,72.4057,88649.0
2022-08-10 12:00:00,80.0,80.08,79.84,80.03,85029.0,72.3876,72.46,72.2428,72.4148,85029.0
2022-08-10 12:30:00,80.04,80.28,80.04,80.09,96690.0,72.4238,72.641,72.4238,72.4691,96690.0
2022-08-10 13:00:00,80.06,80.21,79.99,80.16,62669.0,72.4419,72.5776,72.3786,72.5324,62669.0
2022-08-10 13:30:00,80.14,80.14,79.92,79.94,63370.0,72.5143,72.5143,72.3152,72.3333,63370.0
2022-08-10 14:00:00,79.92,79.94,79.38,79.45,120681.0,72.3152,72.3333,71.8266,71.89,120681.0
2022-08-10 14:30:00,79.44,79.71,79.44,79.49,74646.0,71.8809,72.1252,71.8809,71.9262,74646.0
2022-08-10 15:00:00,79.52,79.61,79.29,79.49,121050.0,71.9533,72.0347,71.7452,71.9262,121050.0
2022-08-10 15:30:00,79.49,79.65,79.28,79.37,338802.0,71.9262,72.0709,71.7361,71.8176,338802.0
2022-08-11 09:30:00,79.78,80.7,79.65,80.59,144255.0,72.1886,73.021,72.0709,72.9215,144255.0
2022-08-11 10:00:00,80.56,81.17,80.56,81.04,94723.0,72.8943,73.4463,72.8943,73.3287,94723.0
2022-08-11 10:30:00,81.02,81.32,80.95,81.07,63169.0,73.3106,73.582,73.2472,73.3558,63169.0
2022-08-11 11:00:00,81.04,81.15,80.72,80.92,72177.0,73.3287,73.4282,73.0391,73.2201,72177.0
2022-08-11 11:30:00,80.92,81.12,80.64,80.98,84098.0,73.2201,73.401,72.9667,73.2744,84098.0
2022-08-11 12:00:00,80.98,81.47,80.94,81.46,108875.0,73.2744,73.7177,73.2382,73.7087,108875.0
2022-08-11 12:30:00,81.46,81.68,81.44,81.6,43232.0,73.7087,73.9078,73.6906,73.8354,43232.0
2022-08-11 13:00:00,81.59,81.77,81.51,81.59,41535.0,73.8263,73.9892,73.7539,73.8263,41535.0
2022-08-11 13:30:00,81.61,81.66,81.24,81.27,39383.0,73.8444,73.8897,73.5096,73.5368,39383.0
2022-08-11 14:00:00,81.27,81.33,81.11,81.15,38056.0,73.5368,73.5911,73.392,73.4282,38056.0
2022-08-11 14:30:00,81.13,81.18,80.68,80.69,36389.0,73.4101,73.4553,73.0029,73.012,36389.0
2022-08-11 15:00:00,80.69,80.73,80.5,80.66,66867.0,73.012,73.0482,72.84,72.9848,66867.0
2022-08-11 15:30:00,80.66,80.72,80.42,80.66,260592.0,72.9848,73.0391,72.7677,72.9848,260592.0
2022-08-12 09:30:00,80.91,81.4,80.81,81.27,82945.0,73.211,73.6544,73.1205,73.5368,82945.0
2022-08-12 10:00:00,81.26,81.26,80.84,81.0,47687.0,73.5277,73.5277,73.1477,73.2925,47687.0
2022-08-12 10:30:00,81.01,81.24,80.87,81.22,46179.0,73.3015,73.5096,73.1748,73.4915,46179.0
2022-08-12 11:00:00,81.22,81.36,81.15,81.34,40538.0,73.4915,73.6182,73.4282,73.6001,40538.0
2022-08-12 11:30:00,81.36,81.59,81.34,81.54,33670.0,73.6182,73.8263,73.6001,73.7811,33670.0
2022-08-12 12:00:00,81.55,81.66,81.29,81.32,33115.0,73.7901,73.8897,73.5549,73.582,33115.0
2022-08-12 12:30:00,81.31,81.49,81.31,81.43,23039.0,73.573,73.7358,73.573,73.6816,23039.0
2022-08-12 13:00:00,81.42,81.42,81.23,81.34,20554.0,73.6725,73.6725,73.5006,73.6001,20554.0
2022-08-12 13:30:00,81.34,81.54,81.34,81.52,30712.0,73.6001,73.7811,73.6001,73.763,30712.0
2022-08-12 14:00:00,81.55,81.61,81.43,81.48,29020.0,73.7901,73.8444,73.6816,73.7268,29020.0
2022-08-12 14:30:00,81.48,81.61,81.35,81.45,35161.0,73.7268,73.8444,73.6092,73.6996,35161.0
2022-08-12 15:00:00,81.45,81.56,81.38,81.49,60545.0,73.6996,73.7992,73.6363,73.7358,60545.0
2022-08-12 15:30:00,81.48,81.85,81.4,81.79,229066.0,73.7268,74.0616,73.6544,74.0073,229066.0
2022-08-15 09:30:00,81.63,81.84,81.21,81.62,60562.0,73.8625,74.0525,73.4825,73.8535,60562.0
2022-08-15 10:00:00,81.6,81.94,81.54,81.83,53241.0,73.8354,74.143,73.7811,74.0435,53241.0
2022-08-15 10:30:00,81.83,81.84,81.52,81.59,101228.0,74.0435,74.0525,73.763,73.8263,101228.0
2022-08-15 11:00:00,81.59,81.85,81.52,81.82,34246.0,73.8263,74.0616,73.763,74.0344,34246.0
2022-08-15 11:30:00,81.85,81.94,81.72,81.81,27754.0,74.0616,74.143,73.944,74.0254,27754.0
2022-08-15 12:00:00,81.83,82.04,81.81,82.0,31135.0,74.0435,74.2335,74.0254,74.1973,31135.0
2022-08-15 12:30:00,82.02,82.12,81.93,82.09,23756.0,74.2154,74.3059,74.134,74.2787,23756.0
2022-08-15 13:00:00,82.11,82.11,81.88,81.99,24250.0,74.2968,74.2968,74.0887,74.1883,24250.0
2022-08-15 13:30:00,81.99,81.99,81.76,81.8,19018.0,74.1883,74.1883,73.9801,74.0163,19018.0
2022-08-15 14:00:00,81.8,82.01,81.76,82.01,31235.0,74.0163,74.2064,73.9801,74.2064,31235.0
2022-08-15 14:30:00,82.01,82.04,81.84,81.96,31165.0,74.2064,74.2335,74.0525,74.1611,31165.0
2022-08-15 15:00:00,81.97,82.0,81.83,81.92,37453.0,74.1702,74.1973,74.0435,74.1249,37453.0
2022-08-15 15:30:00,81.92,82.17,81.88,82.05,210049.0,74.1249,74.3511,74.0887,74.2426,210049.0
2022-08-16 09:30:00,82.2,82.49,82.01,82.07,89853.0,74.3783,74.6407,74.2064,74.2607,89853.0
2022-08-16 10:00:00,82.08,82.36,82.0,82.32,61513.0,74.2697,74.5231,74.1973,74.4869,61513.0
2022-08-16 10:30:00,82.31,82.44,82.09,82.1,49347.0,74.4778,74.5954,74.2787,74.2878,49347.0
2022-08-16 11:00:00,82.11,82.22,82.04,82.14,31711.0,74.2968,74.3964,74.2335,74.324,31711.0
2022-08-16 11:30:00,82.13,82.41,81.76,82.32,279712.0,74.3149,74.5683,73.9801,74.4869,279712.0
2022-08-16 12:00:00,82.31,82.37,82.17,82.2,137058.0,74.4778,74.5321,74.3511,74.3783,137058.0
2022-08-16 12:30:00,82.22,82.34,82.12,82.19,25873.0,74.3964,74.505,74.3059,74.3692,25873.0
2022-08-16 13:00:00,82.19,82.32,82.09,82.1,27196.0,74.3692,74.4869,74.2787,74.2878,27196.0
2022-08-16 13:30:00,82.1,82.17,81.99,82.15,58441.0,74.2878,74.3511,74.1883,74.333,58441.0
2022-08-16 14:00:00,82.14,82.28,82.09,82.14,45988.0,74.324,74.4507,74.2787,74.324,45988.0
2022-08-16 14:30:00,82.14,82.16,81.79,81.82,41087.0,74.324,74.3421,74.0073,74.0344,41087.0
2022-08-16 15:00:00,81.84,82.01,81.76,81.94,46502.0,74.0525,74.2064,73.9801,74.143,46502.0
2022-08-16 15:30:00,81.95,82.15,81.91,82.09,167623.0,74.1521,74.333,74.1159,74.2787,167623.0
2022-08-17 09:30:00,81.94,82.05,81.53,81.62,58413.0,74.143,74.2426,73.772,73.8535,58413.0
2022-08-17 10:00:00,81.56,81.7,81.42,81.61,46375.0,73.7992,73.9259,73.6725,73.8444,46375.0
2022-08-17 10:30:00,81.61,81.65,81.04,81.17,107742.0,73.8444,73.8806,73.3287,73.4463,107742.0
2022-08-17 11:00:00,81.2,81.35,81.03,81.07,71650.0,73.4734,73.6092,73.3196,73.3558,71650.0
2022-08-17 11:30:00,81.08,81.18,80.81,80.91,43374.0,73.3649,73.4553,73.1205,73.211,43374.0
2022-08-17 12:00:00,80.89,81.11,80.84,81.05,100675.0,73.1929,73.392,73.1477,73.3377,100675.0
2022-08-17 12:30:00,81.05,81.2,80.98,80.99,74474.0,73.3377,73.4734,73.2744,73.2834,74474.0
2022-08-17 13:00:00,80.98,81.29,80.91,81.16,47205.0,73.2744,73.5549,73.211,73.4372,47205.0
2022-08-17 13:30:00,81.16,81.18,81.06,81.1,58860.0,73.4372,73.4553,73.3468,73.383,58860.0
2022-08-17 14:00:00,81.11,81.46,80.99,81.45,54864.0,73.392,73.7087,73.2834,73.6996,54864.0
2022-08-17 14:30:00,81.46,81.56,81.33,81.38,65987.0,73.7087,73.7992,73.5911,73.6363,65987.0
2022-08-17 15:00:00,81.35,81.41,81.1,81.22,34520.0,73.6092,73.6635,73.383,73.4915,34520.0
2022-08-17 15:30:00,81.21,81.3,81.05,81.08,206358.0,73.4825,73.5639,73.3377,73.3649,206358.0
2022-08-18 09:30:00,80.99,81.24,80.52,80.65,52585.0,73.2834,73.5096,72.8581,72.9758,52585.0
2022-08-18 10:00:00,80.7,80.96,80.69,80.9,102805.0,73.021,73.2563,73.012,73.202,102805.0
2022-08-18 10:30:00,80.9,81.02,80.8,80.89,41740.0,73.202,73.3106,73.1115,73.1929,41740.0
2022-08-18 11:00:00,80.91,81.18,80.89,81.14,35780.0,73.211,73.4553,73.1929,73.4191,35780.0
2022-08-18 11:30:00,81.13,81.36,81.11,81.22,32447.0,73.4101,73.6182,73.392,73.4915,32447.0
2022-08-18 12:00:00,81.24,81.4,81.24,81.34,31029.0,73.5096,73.6544,73.5096,73.6001,31029.0
2022-08-18 12:30:00,81.27,81.32,81.11,81.16,24500.0,73.5368,73.582,73.392,73.4372,24500.0
2022-08-18 13:00:00,81.17,81.25,81.11,81.2,30384.0,73.4463,73.5187,73.392,73.4734,30384.0
2022-08-18 13:30:00,81.22,81.41,81.21,81.41,46336.0,73.4915,73.6635,73.4825,73.6635,46336.0
2022-08-18 14:00:00,81.44,81.95,81.44,81.81,81156.0,73.6906,74.1521,73.6906,74.0254,81156.0
2022-08-18 14:30:00,81.81,82.0,81.73,81.87,60360.0,74.0254,74.1973,73.953,74.0797,60360.0
2022-08-18 15:00:00,81.85,81.89,81.72,81.85,41716.0,74.0616,74.0978,73.944,74.0616,41716.0
2022-08-18 15:30:00,81.85,81.89,81.67,81.83,174400.0,74.0616,74.0978,73.8987,74.0435,174400.0
2022-08-19 09:30:00,81.82,82.03,81.34,81.45,136850.0,74.0344,74.2245,73.6001,73.6996,136850.0
2022-08-19 10:00:00,81.49,81.66,81.42,81.61,26970.0,73.7358,73.8897,73.6725,73.8444,26970.0
2022-08-19 10:30:00,81.62,81.69,81.51,81.66,31155.0,73.8535,73.9168,73.7539,73.8897,31155.0
2022-08-19 11:00:00,81.68,81.72,81.42,81.72,34568.0,73.9078,73.944,73.6725,73.944,34568.0
2022-08-19 11:30:00,81.75,81.84,81.65,81.8,19875.0,73.9711,74.0525,73.8806,74.0163,19875.0
2022-08-19 12:00:00,81.81,81.87,81.69,81.85,19048.0,74.0254,74.0797,73.9168,74.0616,19048.0
2022-08-19 12:30:00,81.86,82.0,81.81,81.88,33764.0,74.0706,74.1973,74.0254,74.0887,33764.0
2022-08-19 13:00:00,81.87,82.02,81.84,81.98,14708.0,74.0797,74.2154,74.0525,74.1792,14708.0
2022-08-19 13:30:00,81.96,82.02,81.71,81.79,68229.0,74.1611,74.2154,73.9349,74.0073,68229.0
2022-08-19 14:00:00,81.74,81.74,81.55,81.57,24583.0,73.9621,73.9621,73.7901,73.8082,24583.0
2022-08-19 14:30:00,81.55,81.59,81.41,81.57,22147.0,73.7901,73.8263,73.6635,73.8082,22147.0
2022-08-19 15:00:00,81.59,81.75,81.46,81.68,28667.0,73.8263,73.9711,73.7087,73.9078,28667.0
2022-08-19 15:30:00,81.69,81.94,81.62,81.75,157786.0,73.9168,74.143,73.8535,73.9711,157786.0
2022-08-22 09:30:00,81.2,81.24,80.37,80.56,71957.0,73.4734,73.5096,72.7224,72.8943,71957.0
2022-08-22 10:00:00,80.56,80.61,80.4,80.59,44617.0,72.8943,72.9396,72.7496,72.9215,44617.0
2022-08-22 10:30:00,80.57,80.9,80.52,80.86,32947.0,72.9034,73.202,72.8581,73.1658,32947.0
2022-08-22 11:00:00,80.87,80.95,80.65,80.71,24828.0,73.1748,73.2472,72.9758,73.0301,24828.0
2022-08-22 11:30:00,80.7,80.88,80.55,80.55,26532.0,73.021,73.1839,72.8853,72.8853,26532.0
2022-08-22 12:00:00,80.53,80.59,80.47,80.5,22136.0,72.8672,72.9215,72.8129,72.84,22136.0
2022-08-22 12:30:00,80.5,80.54,80.39,80.45,38108.0,72.84,72.8762,72.7405,72.7948,38108.0
2022-08-22 13:00:00,80.44,80.44,80.13,80.2,30649.0,72.7858,72.7858,72.5053,72.5686,30649.0
2022-08-22 13:30:00,80.19,80.24,80.07,80.1,30408.0,72.5595,72.6048,72.451,72.4781,30408.0
2022-08-22 14:00:00,80.11,80.19,80.05,80.17,19241.0,72.4872,72.5595,72.4329,72.5414,19241.0
2022-08-22 14:30:00,80.17,80.21,80.11,80.16,22261.0,72.5414,72.5776,72.4872,72.5324,22261.0
2022-08-22 15:00:00,80.18,80.37,80.17,80.2,53375.0,72.5505,72.7224,72.5414,72.5686,53375.0
2022-08-22 15:30:00,80.2,80.48,80.17,80.46,174400.0,72.5686,72.8219,72.5414,72.8039,174400.0
2022-08-23 09:30:00,80.32,80.41,79.81,80.09,72583.0,72.6772,72.7586,72.2157,72.4691,72583.0
2022-08-23 10:00:00,80.15,80.28,79.95,79.98,46743.0,72.5233,72.641,72.3424,72.3695,46743.0
2022-08-23 10:30:00,79.97,80.09,79.82,79.93,26665.0,72.3605,72.4691,72.2247,72.3243,26665.0
2022-08-23 11:00:00,79.93,79.94,79.58,79.75,65188.0,72.3243,72.3333,72.0076,72.1614,65188.0
2022-08-23 11:30:00,79.73,79.85,79.61,79.81,59569.0,72.1433,72.2519,72.0347,72.2157,59569.0
2022-08-23 12:00:00,79.79,79.79,79.5,79.52,26094.0,72.1976,72.1976,71.9352,71.9533,26094.0
2022-08-23 12:30:00,79.55,79.68,79.52,79.65,17271.0,71.9804,72.0981,71.9533,72.0709,17271.0
2022-08-23 13:00:00,79.63,79.7,79.54,79.7,18175.0,72.0528,72.1162,71.9714,72.1162,18175.0
2022-08-23 13:30:00,79.73,79.76,79.56,79.61,22619.0,72.1433,72.1705,71.9895,72.0347,22619.0
2022-08-23 14:00:00,79.58,79.67,79.54,79.64,24706.0,72.0076,72.089,71.9714,72.0619,24706.0
2022-08-23 14:30:00,79.64,79.81,79.62,79.81,14759.0,72.0619,72.2157,72.0438,72.2157,14759.0
2022-08-23 15:00:00,79.82,79.85,79.72,79.82,45306.0,72.2247,72.2519,72.1343,72.2247,45306.0
2022-08-23 15:30:00,79.81,80.02,79.7,79.83,198488.0,72.2157,72.4057,72.1162,72.2338,198488.0
2022-08-24 09:30:00,79.98,79.99,79.54,79.56,60665.0,72.3695,72.3786,71.9714,71.9895,60665.0
2022-08-24 10:00:00,79.56,79.72,79.43,79.63,40547.0,71.9895,72.1343,71.8719,72.0528,40547.0
2022-08-24 10:30:00,79.62,79.64,79.46,79.62,53440.0,72.0438,72.0619,71.899,72.0438,53440.0
2022-08-24 11:00:00,79.62,79.8,79.56,79.71,24522.0,72.0438,72.2067,71.9895,72.1252,24522.0
2022-08-24 11:30:00,79.72,79.83,79.44,79.49,33976.0,72.1343,72.2338,71.8809,71.9262,33976.0
2022-08-24 12:00:00,79.5,79.88,79.47,79.73,55435.0,71.9352,72.279,71.9081,72.1433,55435.0
2022-08-24 12:30:00,79.72,79.72,79.28,79.33,27745.0,72.1343,72.1343,71.7361,71.7814,27745.0
2022-08-24 13:00:00,79.32,79.36,79.14,79.15,38785.0,71.7723,71.8085,71.6095,71.6185,38785.0
2022-08-24 13:30:00,79.14,79.17,78.8,79.06,86453.0,71.6095,71.6366,71.3018,71.5371,86453.0
2022-08-24 14:00:00,79.07,79.17,78.91,79.0,47384.0,71.5461,71.6366,71.4013,71.4828,47384.0
2022-08-24 14:30:00,79.01,79.12,78.91,78.98,43376.0,71.4918,71.5914,71.4013,71.4647,43376.0
2022-08-24 15:00:00,78.98,79.26,78.97,79.25,50893.0,71.4647,71.718,71.4556,71.709,50893.0
2022-08-24 15:30:00,79.26,79.75,79.26,79.53,350078.0,71.718,72.1614,71.718,71.9623,350078.0
2022-08-25 09:30:00,79.65,80.35,79.42,80.25,90830.0,72.0709,72.7043,71.8628,72.6138,90830.0
2022-08-25 10:00:00,80.29,80.69,80.29,80.52,53973.0,72.65,73.012,72.65,72.8581,53973.0
2022-08-25 10:30:00,80.53,80.57,80.34,80.48,98265.0,72.8672,72.9034,72.6953,72.8219,98265.0
2022-08-25 11:00:00,80.5,80.54,80.25,80.28,18256.0,72.84,72.8762,72.6138,72.641,18256.0
2022-08-25 11:30:00,80.27,80.35,80.22,80.29,15721.0,72.6319,72.7043,72.5867,72.65,15721.0
2022-08-25 12:00:00,80.28,80.28,80.03,80.08,15189.0,72.641,72.641,72.4148,72.46,15189.0
2022-08-25 12:30:00,80.08,80.19,80.02,80.14,11135.0,72.46,72.5595,72.4057,72.5143,11135.0
2022-08-25 13:00:00,80.15,80.32,80.08,80.23,21099.0,72.5233,72.6772,72.46,72.5957,21099.0
2022-08-25 13:30:00,80.25,80.39,80.2,80.39,28018.0,72.6138,72.7405,72.5686,72.7405,28018.0
2022-08-25 14:00:00,80.39,80.39,79.91,79.98,53276.0,72.7405,72.7405,72.3062,72.3695,53276.0
2022-08-25 14:30:00,79.98,79.98,79.66,79.75,48784.0,72.3695,72.3695,72.08,72.1614,48784.0
2022-08-25 15:00:00,79.72,79.87,79.66,79.7,78915.0,72.1343,72.27,72.08,72.1162,78915.0
2022-08-25 15:30:00,79.69,80.1,79.62,80.09,344467.0,72.1071,72.4781,72.0438,72.4691,344467.0
2022-08-26 09:30:00,80.17,80.36,80.07,80.23,59875.0,72.5414,72.7134,72.451,72.5957,59875.0
2022-08-26 10:00:00,80.21,80.25,79.55,79.58,48129.0,72.5776,72.6138,71.9804,72.0076,48129.0
2022-08-26 10:30:00,79.55,79.59,79.27,79.53,33540.0,71.9804,72.0166,71.7271,71.9623,33540.0
2022-08-26 11:00:00,79.48,79.51,79.2,79.32,49368.0,71.9171,71.9442,71.6637,71.7723,49368.0
2022-08-26 11:30:00,79.33,79.59,79.26,79.55,62617.0,71.7814,72.0166,71.718,71.9804,62617.0
2022-08-26 12:00:00,79.54,79.55,79.22,79.28,23497.0,71.9714,71.9804,71.6818,71.7361,23497.0
2022-08-26 12:30:00,79.29,79.33,79.14,79.29,20629.0,71.7452,71.7814,71.6095,71.7452,20629.0
2022-08-26 13:00:00,79.26,79.31,79.13,79.24,24999.0,71.718,71.7633,71.6004,71.6999,24999.0
2022-08-26 13:30:00,79.18,79.24,78.91,78.95,54577.0,71.6456,71.6999,71.4013,71.4375,54577.0
2022-08-26 14:00:00,78.94,79.0,78.78,78.81,61020.0,71.4285,71.4828,71.2837,71.3109,61020.0
2022-08-26 14:30:00,78.8,78.83,78.64,78.69,46865.0,71.3018,71.329,71.157,71.2023,46865.0
2022-08-26 15:00:00,78.69,78.76,78.51,78.63,54292.0,71.2023,71.2656,71.0394,71.148,54292.0
2022-08-26 15:30:00,78.62,78.72,78.24,78.31,254639.0,71.1389,71.2294,70.7951,70.8584,254639.0
2022-08-29 09:30:00,77.78,77.78,77.17,77.38,98328.0,70.3789,70.3789,69.8269,70.0169,98328.0
2022-08-29 10:00:00,77.38,77.74,77.37,77.6,72216.0,70.0169,70.3427,70.0079,70.216,72216.0
2022-08-29 10:30:00,77.56,77.6,77.23,77.49,40767.0,70.1798,70.216,69.8812,70.1165,40767.0
2022-08-29 11:00:00,77.49,77.76,77.44,77.72,28549.0,70.1165,70.3608,70.0712,70.3246,28549.0
2022-08-29 11:30:00,77.73,77.98,77.73,77.83,33852.0,70.3336,70.5598,70.3336,70.4241,33852.0
2022-08-29 12:00:00,77.86,77.93,77.72,77.79,18367.0,70.4513,70.5146,70.3246,70.3879,18367.0
2022-08-29 12:30:00,77.79,77.93,77.69,77.84,22678.0,70.3879,70.5146,70.2974,70.4332,22678.0
2022-08-29 13:00:00,77.82,78.0,77.66,77.72,38542.0,70.4151,70.5779,70.2703,70.3246,38542.0
2022-08-29 13:30:00,77.7,78.32,77.7,78.28,72505.0,70.3065,70.8675,70.3065,70.8313,72505.0
2022-08-29 14:00:00,78.27,78.29,77.99,78.1,42984.0,70.8222,70.8403,70.5689,70.6684,42984.0
2022-08-29 14:30:00,78.1,78.34,78.06,78.21,35823.0,70.6684,70.8856,70.6322,70.7679,35823.0
2022-08-29 15:00:00,78.2,78.32,77.97,77.97,55364.0,70.7589,70.8675,70.5508,70.5508,55364.0
2022-08-29 15:30:00,77.97,78.09,77.66,77.66,226769.0,70.5508,70.6594,70.2703,70.2703,226769.0
2022-08-30 09:30:00,77.64,77.91,76.93,77.17,98129.0,70.2522,70.4965,69.6097,69.8269,98129.0
2022-08-30 10:00:00,77.18,77.25,76.83,77.03,64382.0,69.836,69.8993,69.5193,69.7002,64382.0
2022-08-30 10:30:00,77.03,77.07,76.31,76.53,82001.0,69.7002,69.7364,69.0487,69.2478,82001.0
2022-08-30 11:00:00,76.51,77.05,76.51,76.9,70920.0,69.2297,69.7183,69.2297,69.5826,70920.0
2022-08-30 11:30:00,76.9,77.05,76.68,76.74,129903.0,69.5826,69.7183,69.3835,69.4378,129903.0
2022-08-30 12:00:00,76.74,76.87,76.56,76.61,119378.0,69.4378,69.5555,69.275,69.3202,119378.0
2022-08-30 12:30:00,76.59,76.66,76.42,76.49,57324.0,69.3021,69.3654,69.1483,69.2116,57324.0
2022-08-30 13:00:00,76.48,76.67,76.23,76.67,114519.0,69.2026,69.3745,68.9764,69.3745,114519.0
2022-08-30 13:30:00,76.67,76.83,76.43,76.78,153255.0,69.3745,69.5193,69.1573,69.474,153255.0
2022-08-30 14:00:00,76.8,76.97,76.63,76.63,74628.0,69.4921,69.6459,69.3383,69.3383,74628.0
2022-08-30 14:30:00,76.63,76.71,76.32,76.44,80736.0,69.3383,69.4107,69.0578,69.1664,80736.0
2022-08-30 15:00:00,76.43,76.73,76.43,76.6,85369.0,69.1573,69.4288,69.1573,69.3111,85369.0
2022-08-30 15:30:00,76.6,76.81,76.51,76.73,268248.0,69.3111,69.5012,69.2297,69.4288,268248.0
2022-08-31 09:30:00,76.09,76.43,75.85,76.19,86832.0,69.2698,69.5794,69.0513,69.3609,86832.0
2022-08-31 10:00:00,76.2,76.23,75.96,76.19,43532.0,69.37,69.3973,69.1515,69.3609,43532.0
2022-08-31 10:30:00,76.2,76.43,76.16,76.33,30053.0,69.37,69.5794,69.3336,69.4883,30053.0
2022-08-31 11:00:00,76.33,76.36,76.09,76.12,52217.0,69.4883,69.5156,69.2698,69.2971,52217.0
2022-08-31 11:30:00,76.11,76.36,76.06,76.3,31175.0,69.288,69.5156,69.2425,69.461,31175.0
2022-08-31 12:00:00,76.27,76.29,75.9,75.9,34955.0,69.4337,69.4519,69.0969,69.0969,34955.0
2022-08-31 12:30:00,75.92,76.04,75.86,75.95,37674.0,69.1151,69.2243,69.0604,69.1424,37674.0
2022-08-31 13:00:00,75.96,76.17,75.9,75.9,19333.0,69.1515,69.3427,69.0969,69.0969,19333.0
2022-08-31 13:30:00,75.89,75.99,75.86,75.97,24095.0,69.0878,69.1788,69.0604,69.1606,24095.0
2022-08-31 14:00:00,75.96,76.0,75.76,75.76,28153.0,69.1515,69.1879,68.9694,68.9694,28153.0
2022-08-31 14:30:00,75.75,75.75,75.44,75.5,40771.0,68.9603,68.9603,68.6781,68.7327,40771.0
2022-08-31 15:00:00,75.5,75.8,75.45,75.58,56574.0,68.7327,69.0058,68.6872,68.8055,56574.0
2022-08-31 15:30:00,75.56,75.75,75.33,75.39,287389.0,68.7873,68.9603,68.5779,68.6326,287389.0
2022-09-01 09:30:00,75.03,75.03,73.92,74.2,130391.0,68.3048,68.3048,67.2943,67.5492,130391.0
2022-09-01 10:00:00,74.2,74.52,74.16,74.5,86846.0,67.5492,67.8405,67.5128,67.8223,86846.0
2022-09-01 10:30:00,74.48,74.48,74.17,74.37,91007.0,67.8041,67.8041,67.5219,67.704,91007.0
2022-09-01 11:00:00,74.37,75.1,74.35,75.05,91620.0,67.704,68.3686,67.6858,68.323,91620.0
2022-09-01 11:30:00,75.07,75.23,74.68,74.75,64752.0,68.3413,68.4869,67.9862,68.0499,64752.0
2022-09-01 12:00:00,74.78,74.8,74.61,74.65,44851.0,68.0772,68.0955,67.9225,67.9589,44851.0
2022-09-01 12:30:00,74.64,74.66,74.45,74.49,39290.0,67.9498,67.968,67.7768,67.8132,39290.0
2022-09-01 13:00:00,74.49,74.59,74.37,74.57,47471.0,67.8132,67.9043,67.704,67.8861,47471.0
2022-09-01 13:30:00,74.57,74.59,74.38,74.43,62220.0,67.8861,67.9043,67.7131,67.7586,62220.0
2022-09-01 14:00:00,74.44,74.57,74.19,74.53,192612.0,67.7677,67.8861,67.5401,67.8497,192612.0
2022-09-01 14:30:00,74.52,74.75,74.46,74.65,109975.0,67.8405,68.0499,67.7859,67.9589,109975.0
2022-09-01 15:00:00,74.65,74.66,74.42,74.44,140015.0,67.9589,67.968,67.7495,67.7677,140015.0
2022-09-01 15:30:00,74.42,74.86,74.37,74.8,343886.0,67.7495,68.1501,67.704,68.0955,343886.0
2022-09-02 09:30:00,75.4,75.75,75.3,75.53,113155.0,68.6417,68.9603,68.5506,68.76,113155.0
2022-09-02 10:00:00,75.54,75.8,75.49,75.69,79907.0,68.7691,69.0058,68.7236,68.9057,79907.0
2022-09-02 10:30:00,75.7,75.82,75.53,75.56,43876.0,68.9148,69.024,68.76,68.7873,43876.0
2022-09-02 11:00:00,75.58,75.67,75.45,75.64,53366.0,68.8055,68.8875,68.6872,68.8602,53366.0
2022-09-02 11:30:00,75.65,76.04,75.63,76.0,62476.0,68.8693,69.2243,68.8511,69.1879,62476.0
2022-09-02 12:00:00,76.0,76.13,75.69,75.72,50298.0,69.1879,69.3062,68.9057,68.933,50298.0
2022-09-02 12:30:00,75.72,75.76,75.35,75.37,64803.0,68.933,68.9694,68.5962,68.6144,64803.0
2022-09-02 13:00:00,75.35,75.35,74.75,74.77,70798.0,68.5962,68.5962,68.0499,68.0681,70798.0
2022-09-02 13:30:00,74.75,75.08,74.63,74.75,84561.0,68.0499,68.3504,67.9407,68.0499,84561.0
2022-09-02 14:00:00,74.76,75.0,74.73,74.97,54290.0,68.059,68.2775,68.0317,68.2502,54290.0
2022-09-02 14:30:00,74.97,75.11,74.89,74.96,48244.0,68.2502,68.3777,68.1774,68.2411,48244.0
2022-09-02 15:00:00,74.93,75.05,74.72,74.77,55250.0,68.2138,68.323,68.0226,68.0681,55250.0
2022-09-02 15:30:00,74.77,74.77,74.26,74.63,272948.0,68.0681,68.0681,67.6039,67.9407,272948.0
2022-09-06 09:30:00,75.02,75.02,74.09,74.52,138055.0,68.2957,68.2957,67.4491,67.8405,138055.0
2022-09-06 10:00:00,74.54,74.59,74.11,74.59,80810.0,67.8588,67.9043,67.4673,67.9043,80810.0
2022-09-06 10:30:00,74.6,74.62,74.16,74.16,67818.0,67.9134,67.9316,67.5128,67.5128,67818.0
2022-09-06 11:00:00,74.18,74.31,73.84,73.9,63240.0,67.531,67.6494,67.2215,67.2761,63240.0
2022-09-06 11:30:00,73.9,74.01,73.72,73.75,57035.0,67.2761,67.3763,67.1123,67.1396,57035.0
2022-09-06 12:00:00,73.75,73.76,73.33,73.44,68349.0,67.1396,67.1487,66.7572,66.8574,68349.0
2022-09-06 12:30:00,73.43,73.65,73.31,73.56,33908.0,66.8482,67.0485,66.739,66.9666,33908.0
2022-09-06 13:00:00,73.53,73.57,73.11,73.26,84070.0,66.9393,66.9757,66.5569,66.6935,84070.0
2022-09-06 13:30:00,73.26,73.37,73.11,73.26,57793.0,66.6935,66.7936,66.5569,66.6935,57793.0
2022-09-06 14:00:00,73.26,73.34,73.05,73.08,69529.0,66.6935,66.7663,66.5023,66.5296,69529.0
2022-09-06 14:30:00,73.1,73.15,72.95,72.99,71520.0,66.5478,66.5933,66.4113,66.4477,71520.0
2022-09-06 15:00:00,73.02,73.19,72.94,73.11,98265.0,66.475,66.6298,66.4022,66.5569,98265.0
2022-09-06 15:30:00,73.09,73.26,72.93,73.07,369379.0,66.5387,66.6935,66.3931,66.5205,369379.0
2022-09-07 09:30:00,72.84,72.96,72.18,72.61,126587.0,66.3111,66.4204,65.7103,66.1017,126587.0
2022-09-07 10:00:00,72.62,72.87,72.5,72.76,81465.0,66.1109,66.3384,66.0016,66.2383,81465.0
2022-09-07 10:30:00,72.79,73.25,72.75,73.21,122583.0,66.2656,66.6844,66.2292,66.648,122583.0
2022-09-07 11:00:00,73.2,73.63,73.13,73.58,126910.0,66.6389,67.0303,66.5751,66.9848,126910.0
2022-09-07 11:30:00,73.59,73.71,73.34,73.34,39402.0,66.9939,67.1032,66.7663,66.7663,39402.0
2022-09-07 12:00:00,73.36,73.42,73.07,73.2,33572.0,66.7845,66.8391,66.5205,66.6389,33572.0
2022-09-07 12:30:00,73.22,73.55,73.16,73.5,48659.0,66.6571,66.9575,66.6025,66.912,48659.0
2022-09-07 13:00:00,73.5,73.69,73.48,73.62,29815.0,66.912,67.0849,66.8938,67.0212,29815.0
2022-09-07 13:30:00,73.63,73.86,73.58,73.78,67028.0,67.0303,67.2397,66.9848,67.1669,67028.0
2022-09-07 14:00:00,73.77,73.89,73.73,73.83,49447.0,67.1578,67.267,67.1214,67.2124,49447.0
2022-09-07 14:30:00,73.86,73.97,73.8,73.96,57494.0,67.2397,67.3398,67.1851,67.3307,57494.0
2022-09-07 15:00:00,73.97,74.27,73.96,74.05,90607.0,67.3398,67.613,67.3307,67.4127,90607.0
2022-09-07 15:30:00,74.03,74.14,73.8,73.88,300308.0,67.3945,67.4946,67.1851,67.2579,300308.0
2022-09-08 09:30:00,72.99,73.29,72.83,73.13,109938.0,66.4477,66.7208,66.302,66.5751,109938.0
2022-09-08 10:00:00,73.11,73.4,72.88,73.29,92003.0,66.5569,66.8209,66.3475,66.7208,92003.0
2022-09-08 10:30:00,73.28,73.73,73.26,73.73,81862.0,66.7117,67.1214,66.6935,67.1214,81862.0
2022-09-08 11:00:00,73.7,73.91,73.67,73.73,91239.0,67.094,67.2852,67.0667,67.1214,91239.0
2022-09-08 11:30:00,73.72,73.73,73.37,73.46,196573.0,67.1123,67.1214,66.7936,66.8756,196573.0
2022-09-08 12:00:00,73.47,73.48,72.66,72.83,111152.0,66.8847,66.8938,66.1473,66.302,111152.0
2022-09-08 12:30:00,72.82,73.52,72.82,73.42,47585.0,66.2929,66.9302,66.2929,66.8391,47585.0
2022-09-08 13:00:00,73.43,73.72,73.41,73.62,57830.0,66.8482,67.1123,66.83,67.0212,57830.0
2022-09-08 13:30:00,73.62,73.91,73.54,73.81,37497.0,67.0212,67.2852,66.9484,67.1942,37497.0
2022-09-08 14:00:00,73.83,74.15,73.82,74.1,182431.0,67.2124,67.5037,67.2033,67.4582,182431.0
2022-09-08 14:30:00,74.09,74.2,73.84,73.91,91437.0,67.4491,67.5492,67.2215,67.2852,91437.0
2022-09-08 15:00:00,73.92,73.98,73.51,73.64,69836.0,67.2943,67.349,66.9211,67.0394,69836.0
2022-09-08 15:30:00,73.64,73.99,73.59,73.95,197133.0,67.0394,67.3581,66.9939,67.3216,197133.0
2022-09-09 09:30:00,74.52,74.58,74.14,74.5,76718.0,67.8405,67.8952,67.4946,67.8223,76718.0
2022-09-09 10:00:00,74.5,75.3,74.41,75.24,174988.0,67.8223,68.5506,67.7404,68.496,174988.0
2022-09-09 10:30:00,75.24,75.47,75.13,75.33,75889.0,68.496,68.7054,68.3959,68.5779,75889.0
2022-09-09 11:00:00,75.34,75.39,75.19,75.23,45850.0,68.5871,68.6326,68.4505,68.4869,45850.0
2022-09-09 11:30:00,75.22,75.41,75.18,75.26,32844.0,68.4778,68.6508,68.4414,68.5142,32844.0
2022-09-09 12:00:00,75.24,75.36,75.19,75.28,92177.0,68.496,68.6053,68.4505,68.5324,92177.0
2022-09-09 12:30:00,75.29,75.35,75.22,75.28,41445.0,68.5415,68.5962,68.4778,68.5324,41445.0
2022-09-09 13:00:00,75.28,75.46,75.25,75.39,35394.0,68.5324,68.6963,68.5051,68.6326,35394.0
2022-09-09 13:30:00,75.4,75.51,75.36,75.49,25285.0,68.6417,68.7418,68.6053,68.7236,25285.0
2022-09-09 14:00:00,75.51,75.72,75.42,75.72,38893.0,68.7418,68.933,68.6599,68.933,38893.0
2022-09-09 14:30:00,75.69,75.99,75.69,75.87,78076.0,68.9057,69.1788,68.9057,69.0695,78076.0
2022-09-09 15:00:00,75.88,75.95,75.73,75.74,76201.0,69.0786,69.1424,68.9421,68.9512,76201.0
2022-09-09 15:30:00,75.73,76.0,75.54,75.58,358101.0,68.9421,69.1879,68.7691,68.8055,358101.0
2022-09-12 09:30:00,75.85,76.22,75.69,76.2,96059.0,69.0513,69.3882,68.9057,69.37,96059.0
2022-09-12 10:00:00,76.2,76.23,75.78,76.03,86227.0,69.37,69.3973,68.9876,69.2152,86227.0
2022-09-12 10:30:00,76.05,76.15,75.9,75.95,100917.0,69.2334,69.3244,69.0969,69.1424,100917.0
2022-09-12 11:00:00,75.94,75.95,75.67,75.94,47619.0,69.1333,69.1424,68.8875,69.1333,47619.0
2022-09-12 11:30:00,75.94,75.98,75.58,75.69,36927.0,69.1333,69.1697,68.8055,68.9057,36927.0
2022-09-12 12:00:00,75.71,75.71,75.47,75.59,40682.0,68.9239,68.9239,68.7054,68.8146,40682.0
2022-09-12 12:30:00,75.56,75.67,75.47,75.64,55099.0,68.7873,68.8875,68.7054,68.8602,55099.0
2022-09-12 13:00:00,75.65,75.88,75.56,75.82,33675.0,68.8693,69.0786,68.7873,69.024,33675.0
2022-09-12 13:30:00,75.84,75.86,75.59,75.63,61971.0,69.0422,69.0604,68.8146,68.8511,61971.0
2022-09-12 14:00:00,75.64,75.66,75.48,75.56,31922.0,68.8602,68.8784,68.7145,68.7873,31922.0
2022-09-12 14:30:00,75.55,75.71,75.49,75.7,21095.0,68.7782,68.9239,68.7236,68.9148,21095.0
2022-09-12 15:00:00,75.71,75.75,75.49,75.58,108690.0,68.9239,68.9603,68.7236,68.8055,108690.0
2022-09-12 15:30:00,75.58,75.67,75.46,75.58,207885.0,68.8055,68.8875,68.6963,68.8055,207885.0
2022-09-13 09:30:00,73.79,74.4,73.69,74.17,152576.0,67.176,67.7313,67.0849,67.5219,152576.0
2022-09-13 10:00:00,74.17,74.29,73.82,74.17,53898.0,67.5219,67.6312,67.2033,67.5219,53898.0
2022-09-13 10:30:00,74.12,74.17,73.94,73.98,62055.0,67.4764,67.5219,67.3125,67.349,62055.0
2022-09-13 11:00:00,73.93,74.24,73.9,74.18,76571.0,67.3034,67.5856,67.2761,67.531,76571.0
2022-09-13 11:30:00,74.16,74.3,74.03,74.04,44523.0,67.5128,67.6403,67.3945,67.4036,44523.0
2022-09-13 12:00:00,74.05,74.27,74.02,74.11,45674.0,67.4127,67.613,67.3854,67.4673,45674.0
2022-09-13 12:30:00,74.11,74.22,74.09,74.19,32531.0,67.4673,67.5674,67.4491,67.5401,32531.0
2022-09-13 13:00:00,74.18,74.23,74.05,74.16,29682.0,67.531,67.5765,67.4127,67.5128,29682.0
2022-09-13 13:30:00,74.14,74.17,74.03,74.04,53299.0,67.4946,67.5219,67.3945,67.4036,53299.0
2022-09-13 14:00:00,74.05,74.09,73.86,73.94,93521.0,67.4127,67.4491,67.2397,67.3125,93521.0
2022-09-13 14:30:00,73.92,73.97,73.82,73.92,140661.0,67.2943,67.3398,67.2033,67.2943,140661.0
2022-09-13 15:00:00,73.92,73.96,73.36,73.42,121058.0,67.2943,67.3307,66.7845,66.8391,121058.0
2022-09-13 15:30:00,73.43,73.43,73.05,73.21,331370.0,66.8482,66.8482,66.5023,66.648,331370.0
2022-09-14 09:30:00,73.16,73.3,72.12,72.18,137652.0,66.6025,66.7299,65.6557,65.7103,137652.0
2022-09-14 10:00:00,72.21,72.21,71.76,71.77,103771.0,65.7376,65.7376,65.3279,65.337,103771.0
2022-09-14 10:30:00,71.78,72.46,71.77,72.4,76198.0,65.3461,65.9652,65.337,65.9106,76198.0
2022-09-14 11:00:00,72.36,72.36,72.06,72.14,72656.0,65.8742,65.8742,65.601,65.6739,72656.0
2022-09-14 11:30:00,72.15,72.31,72.08,72.1,55718.0,65.683,65.8286,65.6193,65.6375,55718.0
2022-09-14 12:00:00,72.1,72.12,71.7,71.7,44040.0,65.6375,65.6557,65.2733,65.2733,44040.0
2022-09-14 12:30:00,71.69,72.09,71.67,72.09,44548.0,65.2642,65.6284,65.246,65.6284,44548.0
2022-09-14 13:00:00,72.1,72.61,72.1,72.59,80661.0,65.6375,66.1017,65.6375,66.0835,80661.0
2022-09-14 13:30:00,72.59,72.73,72.35,72.44,91741.0,66.0835,66.211,65.8651,65.947,91741.0
2022-09-14 14:00:00,72.42,72.59,72.34,72.51,70662.0,65.9288,66.0835,65.8559,66.0107,70662.0
2022-09-14 14:30:00,72.51,72.63,72.31,72.33,62338.0,66.0107,66.12,65.8286,65.8468,62338.0
2022-09-14 15:00:00,72.33,72.34,71.87,71.92,81688.0,65.8468,65.8559,65.4281,65.4736,81688.0
2022-09-14 15:30:00,71.91,72.35,71.73,72.27,277177.0,65.4645,65.8651,65.3006,65.7922,277177.0
2022-09-15 09:30:00,72.27,72.73,72.14,72.66,81770.0,65.7922,66.211,65.6739,66.1473,81770.0
2022-09-15 10:00:00,72.66,73.04,72.48,72.83,128842.0,66.1473,66.4932,65.9834,66.302,128842.0
2022-09-15 10:30:00,72.86,73.26,72.86,73.13,112864.0,66.3293,66.6935,66.3293,66.5751,112864.0
2022-09-15 11:00:00,73.14,73.3,72.92,72.98,41349.0,66.5842,66.7299,66.384,66.4386,41349.0
2022-09-15 11:30:00,72.97,72.97,72.36,72.42,55687.0,66.4295,66.4295,65.8742,65.9288,55687.0
2022-09-15 12:00:00,72.42,72.73,72.29,72.59,46742.0,65.9288,66.211,65.8104,66.0835,46742.0
2022-09-15 12:30:00,72.58,72.8,72.57,72.65,44166.0,66.0744,66.2747,66.0653,66.1382,44166.0
2022-09-15 13:00:00,72.69,72.89,72.69,72.79,44280.0,66.1746,66.3567,66.1746,66.2656,44280.0
2022-09-15 13:30:00,72.79,72.88,72.43,72.47,50091.0,66.2656,66.3475,65.9379,65.9743,50091.0
2022-09-15 14:00:00,72.46,72.53,72.24,72.53,44283.0,65.9652,66.0289,65.7649,66.0289,44283.0
2022-09-15 14:30:00,72.52,72.55,72.24,72.31,42623.0,66.0198,66.0471,65.7649,65.8286,42623.0
2022-09-15 15:00:00,72.32,72.33,71.93,71.98,86187.0,65.8377,65.8468,65.4827,65.5282,86187.0
2022-09-15 15:30:00,71.97,72.25,71.8,72.05,321493.0,65.5191,65.774,65.3644,65.5919,321493.0
2022-09-16 09:30:00,71.86,72.04,71.61,71.77,273294.0,65.419,65.5828,65.1914,65.337,273294.0
2022-09-16 10:00:00,71.83,72.24,71.67,72.07,80765.0,65.3917,65.7649,65.246,65.6102,80765.0
2022-09-16 10:30:00,72.08,72.28,71.9,71.94,52947.0,65.6193,65.8013,65.4554,65.4918,52947.0
2022-09-16 11:00:00,71.94,72.18,71.91,72.13,52411.0,65.4918,65.7103,65.4645,65.6648,52411.0
2022-09-16 11:30:00,72.14,72.16,71.92,72.14,38949.0,65.6739,65.6921,65.4736,65.6739,38949.0
2022-09-16 12:00:00,72.13,72.13,71.63,71.67,54192.0,65.6648,65.6648,65.2096,65.246,54192.0
2022-09-16 12:30:00,71.66,71.75,71.48,71.63,80933.0,65.2369,65.3188,65.073,65.2096,80933.0
2022-09-16 13:00:00,71.64,71.71,71.56,71.6,49784.0,65.2187,65.2824,65.1459,65.1823,49784.0
2022-09-16 13:30:00,71.59,71.69,71.41,71.68,43316.0,65.1732,65.2642,65.0093,65.2551,43316.0
2022-09-16 14:00:00,71.66,72.0,71.65,71.93,46155.0,65.2369,65.5464,65.2278,65.4827,46155.0
2022-09-16 14:30:00,71.89,72.18,71.89,72.08,43343.0,65.4463,65.7103,65.4463,65.6193,43343.0
2022-09-16 15:00:00,72.08,72.28,71.8,71.95,86339.0,65.6193,65.8013,65.3644,65.5009,86339.0
2022-09-16 15:30:00,71.93,72.17,71.83,72.02,268340.0,65.4827,65.7012,65.3917,65.5646,268340.0
2022-09-19 09:30:00,71.85,72.41,71.74,72.21,90520.0,65.4099,65.9197,65.3097,65.7376,90520.0
2022-09-19 10:00:00,72.18,72.37,72.01,72.27,58003.0,65.7103,65.8833,65.5555,65.7922,58003.0
2022-09-19 10:30:00,72.26,72.44,72.23,72.34,33780.0,65.7831,65.947,65.7558,65.8559,33780.0
2022-09-19 11:00:00,72.37,72.52,72.18,72.19,31135.0,65.8833,66.0198,65.7103,65.7194,31135.0
2022-09-19 11:30:00,72.17,72.17,71.91,72.02,53984.0,65.7012,65.7012,65.4645,65.5646,53984.0
2022-09-19 12:00:00,72.02,72.13,71.95,72.06,33085.0,65.5646,65.6648,65.5009,65.601,33085.0
2022-09-19 12:30:00,72.06,72.29,72.05,72.28,24830.0,65.601,65.8104,65.5919,65.8013,24830.0
2022-09-19 13:00:00,72.29,72.31,72.05,72.13,41459.0,65.8104,65.8286,65.5919,65.6648,41459.0
2022-09-19 13:30:00,72.14,72.18,72.01,72.06,37336.0,65.6739,65.7103,65.5555,65.601,37336.0
2022-09-19 14:00:00,72.06,72.11,71.96,72.03,59297.0,65.601,65.6466,65.51,65.5737,59297.0
2022-09-19 14:30:00,72.02,72.15,71.96,72.0,39871.0,65.5646,65.683,65.51,65.5464,39871.0
2022-09-19 15:00:00,72.01,72.37,72.01,72.31,69929.0,65.5555,65.8833,65.5555,65.8286,69929.0
2022-09-19 15:30:00,72.31,72.47,72.25,72.43,168142.0,65.8286,65.9743,65.774,65.9379,168142.0
2022-09-20 09:30:00,72.0,72.21,71.83,72.03,103897.0,65.5464,65.7376,65.3917,65.5737,103897.0
2022-09-20 10:00:00,72.02,72.03,71.59,71.68,75040.0,65.5646,65.5737,65.1732,65.2551,75040.0
2022-09-20 10:30:00,71.67,71.67,71.39,71.54,44459.0,65.246,65.246,64.9911,65.1277,44459.0
2022-09-20 11:00:00,71.54,71.73,71.51,71.55,49223.0,65.1277,65.3006,65.1003,65.1368,49223.0
2022-09-20 11:30:00,71.56,71.77,71.49,71.74,38448.0,65.1459,65.337,65.0821,65.3097,38448.0
2022-09-20 12:00:00,71.75,71.82,71.57,71.58,45929.0,65.3188,65.3826,65.155,65.1641,45929.0
2022-09-20 12:30:00,71.56,71.65,71.43,71.61,56156.0,65.1459,65.2278,65.0275,65.1914,56156.0
2022-09-20 13:00:00,71.6,71.7,71.5,71.52,84034.0,65.1823,65.2733,65.0912,65.1094,84034.0
2022-09-20 13:30:00,71.53,71.62,71.32,71.33,33784.0,65.1186,65.2005,64.9274,64.9365,33784.0
2022-09-20 14:00:00,71.35,71.48,71.21,71.48,40059.0,64.9547,65.073,64.8272,65.073,40059.0
2022-09-20 14:30:00,71.44,71.68,71.35,71.63,35981.0,65.0366,65.2551,64.9547,65.2096,35981.0
2022-09-20 15:00:00,71.62,71.81,71.49,71.78,61366.0,65.2005,65.3735,65.0821,65.3461,61366.0
2022-09-20 15:30:00,71.78,72.06,71.69,71.84,215047.0,65.3461,65.601,65.2642,65.4008,215047.0
2022-09-21 09:30:00,72.37,72.59,71.92,72.49,91865.0,65.8833,66.0835,65.4736,65.9925,91865.0
2022-09-21 10:00:00,72.48,72.65,72.39,72.64,53845.0,65.9834,66.1382,65.9015,66.1291,53845.0
2022-09-21 10:30:00,72.64,72.75,72.43,72.56,37127.0,66.1291,66.2292,65.9379,66.0562,37127.0
2022-09-21 11:00:00,72.58,72.6,72.4,72.51,43207.0,66.0744,66.0926,65.9106,66.0107,43207.0
2022-09-21 11:30:00,72.51,72.63,72.5,72.54,27414.0,66.0107,66.12,66.0016,66.038,27414.0
2022-09-21 12:00:00,72.56,72.76,72.55,72.76,33977.0,66.0562,66.2383,66.0471,66.2383,33977.0
2022-09-21 12:30:00,72.76,72.76,72.53,72.56,32364.0,66.2383,66.2383,66.0289,66.0562,32364.0
2022-09-21 13:00:00,72.58,72.69,72.4,72.47,43829.0,66.0744,66.1746,65.9106,65.9743,43829.0
2022-09-21 13:30:00,72.46,72.58,72.46,72.58,39421.0,65.9652,66.0744,65.9652,66.0744,39421.0
2022-09-21 14:00:00,72.52,72.52,71.62,71.94,61364.0,66.0198,66.0198,65.2005,65.4918,61364.0
2022-09-21 14:30:00,71.94,72.84,71.78,72.55,89061.0,65.4918,66.3111,65.3461,66.0471,89061.0
2022-09-21 15:00:00,72.59,72.6,71.68,71.7,96019.0,66.0835,66.0926,65.2551,65.2733,96019.0
2022-09-21 15:30:00,71.68,71.86,71.3,71.31,237089.0,65.2551,65.419,64.9092,64.9183,237089.0
2022-09-22 09:30:00,71.61,71.67,71.08,71.12,89409.0,65.1914,65.246,64.7089,64.7453,89409.0
2022-09-22 10:00:00,71.12,71.28,70.76,71.25,105158.0,64.7453,64.891,64.4176,64.8636,105158.0
2022-09-22 10:30:00,71.3,71.51,71.09,71.3,74264.0,64.9092,65.1003,64.718,64.9092,74264.0
2022-09-22 11:00:00,71.28,71.33,70.97,71.14,50873.0,64.891,64.9365,64.6087,64.7635,50873.0
2022-09-22 11:30:00,71.1,71.32,71.01,71.02,40161.0,64.7271,64.9274,64.6452,64.6543,40161.0
2022-09-22 12:00:00,71.02,71.34,71.01,71.26,56451.0,64.6543,64.9456,64.6452,64.8728,56451.0
2022-09-22 12:30:00,71.28,71.37,71.16,71.24,37818.0,64.891,64.9729,64.7817,64.8545,37818.0
2022-09-22 13:00:00,71.25,71.32,71.08,71.3,34521.0,64.8636,64.9274,64.7089,64.9092,34521.0
2022-09-22 13:30:00,71.32,71.5,71.18,71.18,51684.0,64.9274,65.0912,64.7999,64.7999,51684.0
2022-09-22 14:00:00,71.18,71.23,70.85,70.94,53636.0,64.7999,64.8454,64.4995,64.5814,53636.0
2022-09-22 14:30:00,70.95,71.05,70.81,70.97,44421.0,64.5905,64.6816,64.4631,64.6087,44421.0
2022-09-22 15:00:00,71.0,71.21,70.98,71.08,44853.0,64.6361,64.8272,64.6179,64.7089,44853.0
2022-09-22 15:30:00,71.12,71.42,71.0,71.01,193255.0,64.7453,65.0184,64.6361,64.6452,193255.0
2022-09-23 09:30:00,70.25,70.55,69.92,70.1,107070.0,63.9533,64.2264,63.6529,63.8167,107070.0
2022-09-23 10:00:00,70.08,70.15,69.83,70.05,63297.0,63.7985,63.8622,63.5709,63.7712,63297.0
2022-09-23 10:30:00,70.05,70.13,69.67,69.71,46690.0,63.7712,63.844,63.4253,63.4617,46690.0
2022-09-23 11:00:00,69.73,70.0,69.73,69.98,41632.0,63.4799,63.7257,63.4799,63.7075,41632.0
2022-09-23 11:30:00,69.98,70.0,69.57,69.63,25250.0,63.7075,63.7257,63.3342,63.3889,25250.0
2022-09-23 12:00:00,69.59,69.6,69.24,69.24,54033.0,63.3524,63.3615,63.0338,63.0338,54033.0
2022-09-23 12:30:00,69.24,69.49,69.11,69.49,57748.0,63.0338,63.2614,62.9155,63.2614,57748.0
2022-09-23 13:00:00,69.5,69.65,69.36,69.38,54252.0,63.2705,63.4071,63.1431,63.1613,54252.0
2022-09-23 13:30:00,69.37,69.41,69.21,69.34,52251.0,63.1522,63.1886,63.0065,63.1248,52251.0
2022-09-23 14:00:00,69.35,69.46,68.99,69.15,80692.0,63.134,63.2341,62.8062,62.9519,80692.0
2022-09-23 14:30:00,69.15,69.28,69.05,69.14,49209.0,62.9519,63.0702,62.8608,62.9428,49209.0
2022-09-23 15:00:00,69.12,69.68,69.12,69.57,75731.0,62.9246,63.4344,62.9246,63.3342,75731.0
2022-09-23 15:30:00,69.58,70.02,69.56,69.94,305967.0,63.3433,63.7439,63.3251,63.6711,305967.0
2022-09-26 09:30:00,69.81,69.87,69.37,69.38,84651.0,63.5527,63.6073,63.1522,63.1613,84651.0
2022-09-26 10:00:00,69.4,69.87,69.19,69.76,59722.0,63.1795,63.6073,62.9883,63.5072,59722.0
2022-09-26 10:30:00,69.73,69.74,69.4,69.56,37572.0,63.4799,63.489,63.1795,63.3251,37572.0
2022-09-26 11:00:00,69.56,69.64,69.23,69.3,41560.0,63.3251,63.398,63.0247,63.0884,41560.0
2022-09-26 11:30:00,69.28,69.5,69.25,69.43,33010.0,63.0702,63.2705,63.0429,63.2068,33010.0
2022-09-26 12:00:00,69.41,69.49,69.14,69.24,39996.0,63.1886,63.2614,62.9428,63.0338,39996.0
2022-09-26 12:30:00,69.25,69.32,69.1,69.26,30457.0,63.0429,63.1066,62.9064,63.052,30457.0
2022-09-26 13:00:00,69.25,69.26,68.59,68.7,46096.0,63.0429,63.052,62.4421,62.5422,46096.0
2022-09-26 13:30:00,68.7,68.93,68.67,68.67,79549.0,62.5422,62.7516,62.5149,62.5149,79549.0
2022-09-26 14:00:00,68.65,69.06,68.63,68.85,36390.0,62.4967,62.8699,62.4785,62.6788,36390.0
2022-09-26 14:30:00,68.86,69.21,68.82,69.12,39981.0,62.6879,63.0065,62.6515,62.9246,39981.0
2022-09-26 15:00:00,69.13,69.38,69.1,69.13,97317.0,62.9337,63.1613,62.9064,62.9337,97317.0
2022-09-26 15:30:00,69.12,69.44,68.93,69.0,209307.0,62.9246,63.2159,62.7516,62.8153,209307.0
2022-09-27 09:30:00,69.4,70.07,69.17,69.81,97772.0,63.1795,63.7894,62.9701,63.5527,97772.0
2022-09-27 10:00:00,69.78,69.78,69.34,69.34,58938.0,63.5254,63.5254,63.1248,63.1248,58938.0
2022-09-27 10:30:00,69.35,69.6,69.33,69.48,62973.0,63.134,63.3615,63.1157,63.2523,62973.0
2022-09-27 11:00:00,69.5,69.58,69.01,69.05,60943.0,63.2705,63.3433,62.8244,62.8608,60943.0
2022-09-27 11:30:00,69.04,69.19,68.75,68.78,61694.0,62.8517,62.9883,62.5877,62.615,61694.0
2022-09-27 12:00:00,68.79,68.81,68.36,68.45,51449.0,62.6241,62.6424,62.2327,62.3146,51449.0
2022-09-27 12:30:00,68.45,68.56,68.36,68.47,30176.0,62.3146,62.4148,62.2327,62.3328,30176.0
2022-09-27 13:00:00,68.46,68.56,68.18,68.25,55427.0,62.3237,62.4148,62.0688,62.1325,55427.0
2022-09-27 13:30:00,68.16,68.29,67.96,68.25,39690.0,62.0506,62.169,61.8685,62.1325,39690.0
2022-09-27 14:00:00,68.23,68.41,68.13,68.32,46531.0,62.1143,62.2782,62.0233,62.1963,46531.0
2022-09-27 14:30:00,68.34,68.68,68.3,68.63,95882.0,62.2145,62.524,62.1781,62.4785,95882.0
2022-09-27 15:00:00,68.63,68.73,68.37,68.53,84694.0,62.4785,62.5695,62.2418,62.3875,84694.0
2022-09-27 15:30:00,68.54,68.8,68.42,68.59,220242.0,62.3966,62.6333,62.2873,62.4421,220242.0
2022-09-28 09:30:00,68.64,68.88,67.86,68.28,124130.0,62.4876,62.7061,61.7775,62.1599,124130.0
2022-09-28 10:00:00,68.26,68.45,67.65,67.96,105709.0,62.1417,62.3146,61.5863,61.8685,105709.0
2022-09-28 10:30:00,67.96,68.46,67.92,68.17,99821.0,61.8685,62.3237,61.8321,62.0597,99821.0
2022-09-28 11:00:00,68.16,68.62,68.08,68.47,73963.0,62.0506,62.4694,61.9778,62.3328,73963.0
2022-09-28 11:30:00,68.49,68.62,68.29,68.51,63925.0,62.351,62.4694,62.169,62.3692,63925.0
2022-09-28 12:00:00,68.52,68.88,68.48,68.66,86244.0,62.3783,62.7061,62.3419,62.5058,86244.0
2022-09-28 12:30:00,68.64,68.84,68.51,68.68,70415.0,62.4876,62.6697,62.3692,62.524,70415.0
2022-09-28 13:00:00,68.7,68.9,68.61,68.66,98603.0,62.5422,62.7243,62.4603,62.5058,98603.0
2022-09-28 13:30:00,68.65,68.8,68.43,68.55,196803.0,62.4967,62.6333,62.2964,62.4057,196803.0
2022-09-28 14:00:00,68.55,68.68,68.25,68.34,133896.0,62.4057,62.524,62.1325,62.2145,133896.0
2022-09-28 14:30:00,68.34,68.78,68.33,68.63,125992.0,62.2145,62.615,62.2054,62.4785,125992.0
2022-09-28 15:00:00,68.63,68.86,68.52,68.6,155033.0,62.4785,62.6879,62.3783,62.4512,155033.0
2022-09-28 15:30:00,68.59,68.8,68.55,68.59,440271.0,62.4421,62.6333,62.4057,62.4421,440271.0
2022-09-29 09:30:00,67.99,68.06,66.9,66.95,106312.0,61.8959,61.9596,60.9036,60.9491,106312.0
2022-09-29 10:00:00,66.93,67.07,66.61,66.66,124980.0,60.9309,61.0583,60.6395,60.6851,124980.0
2022-09-29 10:30:00,66.63,67.16,66.46,67.11,102236.0,60.6578,61.1402,60.503,61.0947,102236.0
2022-09-29 11:00:00,67.11,67.36,66.88,66.94,36635.0,61.0947,61.3223,60.8853,60.94,36635.0
2022-09-29 11:30:00,66.93,67.25,66.69,67.08,123006.0,60.9309,61.2222,60.7124,61.0674,123006.0
2022-09-29 12:00:00,67.04,67.17,66.72,66.75,59977.0,61.031,61.1494,60.7397,60.767,59977.0
2022-09-29 12:30:00,66.75,66.97,66.74,66.79,30126.0,60.767,60.9673,60.7579,60.8034,30126.0
2022-09-29 13:00:00,66.77,66.77,66.55,66.62,44453.0,60.7852,60.7852,60.5849,60.6487,44453.0
2022-09-29 13:30:00,66.61,66.72,66.34,66.36,82037.0,60.6395,60.7397,60.3937,60.412,82037.0
2022-09-29 14:00:00,66.35,66.53,66.22,66.53,102220.0,60.4029,60.5667,60.2845,60.5667,102220.0
2022-09-29 14:30:00,66.59,66.78,66.46,66.47,95062.0,60.6213,60.7943,60.503,60.5121,95062.0
2022-09-29 15:00:00,66.46,66.76,66.45,66.64,233663.0,60.503,60.7761,60.4939,60.6669,233663.0
2022-09-29 15:30:00,66.63,67.01,66.62,66.86,432213.0,60.6578,61.0037,60.6487,60.8671,432213.0
2022-09-30 09:30:00,66.83,67.05,66.29,67.02,133434.0,60.8398,61.0401,60.3482,61.0128,133434.0
2022-09-30 10:00:00,67.03,67.11,66.38,66.64,117868.0,61.0219,61.0947,60.4302,60.6669,117868.0
2022-09-30 10:30:00,66.69,67.1,66.69,66.91,43383.0,60.7124,61.0856,60.7124,60.9127,43383.0
2022-09-30 11:00:00,66.92,67.31,66.88,66.94,74051.0,60.9218,61.2768,60.8853,60.94,74051.0
2022-09-30 11:30:00,66.95,67.03,66.6,66.79,84912.0,60.9491,61.0219,60.6304,60.8034,84912.0
2022-09-30 12:00:00,66.79,66.79,66.53,66.53,61914.0,60.8034,60.8034,60.5667,60.5667,61914.0
2022-09-30 12:30:00,66.54,66.71,66.48,66.63,47119.0,60.5758,60.7306,60.5212,60.6578,47119.0
2022-09-30 13:00:00,66.62,66.63,66.43,66.59,49948.0,60.6487,60.6578,60.4757,60.6213,49948.0
2022-09-30 13:30:00,66.59,66.64,66.36,66.4,91510.0,60.6213,60.6669,60.412,60.4484,91510.0
2022-09-30 14:00:00,66.39,66.49,66.25,66.33,115544.0,60.4393,60.5303,60.3118,60.3846,115544.0
2022-09-30 14:30:00,66.34,66.36,65.97,66.04,139792.0,60.3937,60.412,60.0569,60.1206,139792.0
2022-09-30 15:00:00,66.05,66.25,65.94,66.19,120731.0,60.1297,60.3118,60.0296,60.2572,120731.0
2022-09-30 15:30:00,66.21,66.32,65.85,65.98,437454.0,60.2754,60.3755,59.9477,60.066,437454.0
2022-10-03 09:30:00,66.38,66.56,65.52,65.75,150344.0,60.4302,60.594,59.6472,59.8566,150344.0
2022-10-03 10:00:00,65.8,66.61,65.8,66.35,116523.0,59.9021,60.6395,59.9021,60.4029,116523.0
2022-10-03 10:30:00,66.36,66.38,66.01,66.01,89530.0,60.412,60.4302,60.0933,60.0933,89530.0
2022-10-03 11:00:00,65.99,66.47,65.96,66.3,103324.0,60.0751,60.5121,60.0478,60.3573,103324.0
2022-10-03 11:30:00,66.29,66.42,66.15,66.22,164924.0,60.3482,60.4666,60.2208,60.2845,164924.0
2022-10-03 12:00:00,66.22,66.42,66.17,66.22,110283.0,60.2845,60.4666,60.239,60.2845,110283.0
2022-10-03 12:30:00,66.22,66.32,66.12,66.29,60839.0,60.2845,60.3755,60.1935,60.3482,60839.0
2022-10-03 13:00:00,66.32,66.68,66.3,66.55,57662.0,60.3755,60.7033,60.3573,60.5849,57662.0
2022-10-03 13:30:00,66.58,66.73,66.41,66.44,158535.0,60.6122,60.7488,60.4575,60.4848,158535.0
2022-10-03 14:00:00,66.44,66.55,66.38,66.49,135199.0,60.4848,60.5849,60.4302,60.5303,135199.0
2022-10-03 14:30:00,66.49,66.5,66.31,66.35,238098.0,60.5303,60.5394,60.3664,60.4029,238098.0
2022-10-03 15:00:00,66.36,66.47,66.23,66.45,235860.0,60.412,60.5121,60.2936,60.4939,235860.0
2022-10-03 15:30:00,66.44,66.75,66.33,66.72,658738.0,60.4848,60.767,60.3846,60.7397,658738.0
2022-10-04 09:30:00,67.08,68.13,67.07,68.12,117744.0,61.0674,62.0233,61.0583,62.0142,117744.0
2022-10-04 10:00:00,68.11,68.28,67.67,67.7,241386.0,62.0051,62.1599,61.6045,61.6318,241386.0
2022-10-04 10:30:00,67.73,67.99,67.49,67.87,128171.0,61.6592,61.8959,61.4407,61.7866,128171.0
2022-10-04 11:00:00,67.86,68.25,67.84,68.12,131705.0,61.7775,62.1325,61.7593,62.0142,131705.0
2022-10-04 11:30:00,68.14,68.17,67.73,67.77,89552.0,62.0324,62.0597,61.6592,61.6956,89552.0
2022-10-04 12:00:00,67.79,67.9,67.6,67.66,126079.0,61.7138,61.8139,61.5408,61.5954,126079.0
2022-10-04 12:30:00,67.66,67.75,67.3,67.33,137278.0,61.5954,61.6774,61.2677,61.295,137278.0
2022-10-04 13:00:00,67.33,67.36,67.0,67.33,102740.0,61.295,61.3223,60.9946,61.295,102740.0
2022-10-04 13:30:00,67.35,67.61,67.2,67.55,185504.0,61.3132,61.5499,61.1767,61.4953,185504.0
2022-10-04 14:00:00,67.54,67.67,67.21,67.21,116184.0,61.4862,61.6045,61.1858,61.1858,116184.0
2022-10-04 14:30:00,67.21,67.42,67.18,67.33,163503.0,61.1858,61.3769,61.1585,61.295,163503.0
2022-10-04 15:00:00,67.32,67.32,67.01,67.24,178914.0,61.2859,61.2859,61.0037,61.2131,178914.0
2022-10-04 15:30:00,67.22,67.48,67.04,67.46,687002.0,61.1949,61.4316,61.031,61.4134,687002.0
2022-10-05 09:30:00,67.14,67.3,66.59,66.62,127811.0,61.122,61.2677,60.6213,60.6487,127811.0
2022-10-05 10:00:00,66.58,66.6,65.97,66.47,145893.0,60.6122,60.6304,60.0569,60.5121,145893.0
2022-10-05 10:30:00,66.44,66.48,65.9,65.92,79955.0,60.4848,60.5212,59.9932,60.0114,79955.0
2022-10-05 11:00:00,65.9,66.5,65.9,66.24,71785.0,59.9932,60.5394,59.9932,60.3027,71785.0
2022-10-05 11:30:00,66.25,66.44,66.23,66.36,81399.0,60.3118,60.4848,60.2936,60.412,81399.0
2022-10-05 12:00:00,66.37,66.5,66.21,66.38,70804.0,60.4211,60.5394,60.2754,60.4302,70804.0
2022-10-05 12:30:00,66.37,66.76,66.31,66.65,59325.0,60.4211,60.7761,60.3664,60.676,59325.0
2022-10-05 13:00:00,66.66,66.94,66.57,66.81,71512.0,60.6851,60.94,60.6031,60.8216,71512.0
2022-10-05 13:30:00,66.82,66.84,66.57,66.64,135951.0,60.8307,60.8489,60.6031,60.6669,135951.0
2022-10-05 14:00:00,66.67,66.9,66.65,66.87,99143.0,60.6942,60.9036,60.676,60.8762,99143.0
2022-10-05 14:30:00,66.87,66.95,66.77,66.85,71822.0,60.8762,60.9491,60.7852,60.858,71822.0
2022-10-05 15:00:00,66.88,66.94,66.56,66.78,332616.0,60.8853,60.94,60.594,60.7943,332616.0
2022-10-05 15:30:00,66.79,66.9,66.53,66.64,341885.0,60.8034,60.9036,60.5667,60.6669,341885.0
2022-10-06 09:30:00,66.07,66.27,65.54,65.61,133071.0,60.1479,60.33,59.6655,59.7292,133071.0
2022-10-06 10:00:00,65.62,65.62,65.25,65.33,117655.0,59.7383,59.7383,59.4014,59.4743,117655.0
2022-10-06 10:30:00,65.34,65.54,65.24,65.52,109067.0,59.4834,59.6655,59.3923,59.6472,109067.0
2022-10-06 11:00:00,65.53,65.72,65.39,65.69,112182.0,59.6563,59.8293,59.5289,59.802,112182.0
2022-10-06 11:30:00,65.68,65.89,65.63,65.63,169236.0,59.7929,59.9841,59.7474,59.7474,169236.0
2022-10-06 12:00:00,65.6,65.82,65.54,65.81,53319.0,59.7201,59.9204,59.6655,59.9113,53319.0
2022-10-06 12:30:00,65.82,65.93,65.76,65.77,43381.0,59.9204,60.0205,59.8657,59.8748,43381.0
2022-10-06 13:00:00,65.78,65.83,65.63,65.75,83529.0,59.8839,59.9295,59.7474,59.8566,83529.0
2022-10-06 13:30:00,65.75,65.77,65.56,65.57,70003.0,59.8566,59.8748,59.6837,59.6928,70003.0
2022-10-06 14:00:00,65.59,65.6,65.33,65.44,76490.0,59.711,59.7201,59.4743,59.5744,76490.0
2022-10-06 14:30:00,65.44,65.58,65.3,65.4,97649.0,59.5744,59.7019,59.447,59.538,97649.0
2022-10-06 15:00:00,65.4,65.51,65.11,65.47,233118.0,59.538,59.6381,59.274,59.6017,233118.0
2022-10-06 15:30:00,65.47,65.67,65.27,65.51,451193.0,59.6017,59.7838,59.4197,59.6381,451193.0
2022-10-07 09:30:00,65.15,65.21,64.46,64.49,140878.0,59.3104,59.365,58.6823,58.7096,140878.0
2022-10-07 10:00:00,64.52,64.82,64.43,64.7,91476.0,58.7369,59.01,58.6549,58.9007,91476.0
2022-10-07 10:30:00,64.68,64.83,64.58,64.61,71164.0,58.8825,59.0191,58.7915,58.8188,71164.0
2022-10-07 11:00:00,64.61,64.73,64.48,64.58,76847.0,58.8188,58.9281,58.7005,58.7915,76847.0
2022-10-07 11:30:00,64.59,64.63,64.23,64.25,89280.0,58.8006,58.837,58.4729,58.4911,89280.0
2022-10-07 12:00:00,64.23,64.26,64.1,64.16,81509.0,58.4729,58.5002,58.3545,58.4091,81509.0
2022-10-07 12:30:00,64.16,64.34,64.11,64.2,60294.0,58.4091,58.573,58.3636,58.4456,60294.0
2022-10-07 13:00:00,64.18,64.33,64.15,64.23,37022.0,58.4274,58.5639,58.4,58.4729,37022.0
2022-10-07 13:30:00,64.22,64.29,64.13,64.17,47824.0,58.4638,58.5275,58.3818,58.4183,47824.0
2022-10-07 14:00:00,64.17,64.27,64.05,64.06,52762.0,58.4183,58.5093,58.309,58.3181,52762.0
2022-10-07 14:30:00,64.04,64.07,63.92,63.95,91373.0,58.2999,58.3272,58.1907,58.218,91373.0
2022-10-07 15:00:00,63.97,64.12,63.49,63.54,151404.0,58.2362,58.3727,57.7992,57.8447,151404.0
2022-10-07 15:30:00,63.54,63.94,63.44,63.91,647671.0,57.8447,58.2089,57.7537,58.1816,647671.0
2022-10-10 09:30:00,64.21,64.85,64.21,64.26,130704.0,58.4547,59.0373,58.4547,58.5002,130704.0
2022-10-10 10:00:00,64.24,64.45,64.03,64.45,105660.0,58.482,58.6732,58.2908,58.6732,105660.0
2022-10-10 10:30:00,64.47,64.57,64.08,64.53,68041.0,58.6914,58.7824,58.3363,58.746,68041.0
2022-10-10 11:00:00,64.53,64.68,64.3,64.45,60342.0,58.746,58.8825,58.5366,58.6732,60342.0
2022-10-10 11:30:00,64.43,64.66,64.24,64.5,68765.0,58.6549,58.8643,58.482,58.7187,68765.0
2022-10-10 12:00:00,64.49,64.5,64.05,64.05,54745.0,58.7096,58.7187,58.309,58.309,54745.0
2022-10-10 12:30:00,64.04,64.15,63.9,63.91,69006.0,58.2999,58.4,58.1725,58.1816,69006.0
2022-10-10 13:00:00,63.91,64.23,63.86,64.13,44944.0,58.1816,58.4729,58.136,58.3818,44944.0
2022-10-10 13:30:00,64.14,64.47,64.14,64.33,49687.0,58.3909,58.6914,58.3909,58.5639,49687.0
2022-10-10 14:00:00,64.35,64.4,64.22,64.38,74459.0,58.5821,58.6276,58.4638,58.6094,74459.0
2022-10-10 14:30:00,64.39,64.56,64.31,64.39,68615.0,58.6185,58.7733,58.5457,58.6185,68615.0
2022-10-10 15:00:00,64.39,64.61,64.3,64.32,89984.0,58.6185,58.8188,58.5366,58.5548,89984.0
2022-10-10 15:30:00,64.33,64.53,64.09,64.12,400125.0,58.5639,58.746,58.3454,58.3727,400125.0
2022-10-11 09:30:00,64.03,64.25,63.72,63.73,102906.0,58.2908,58.4911,58.0086,58.0177,102906.0
2022-10-11 10:00:00,63.72,64.04,63.43,63.83,111625.0,58.0086,58.2999,57.7446,58.1087,111625.0
2022-10-11 10:30:00,63.82,64.11,63.77,63.91,60886.0,58.0996,58.3636,58.0541,58.1816,60886.0
2022-10-11 11:00:00,63.93,64.25,63.92,64.12,90073.0,58.1998,58.4911,58.1907,58.3727,90073.0
2022-10-11 11:30:00,64.12,64.35,64.08,64.23,62886.0,58.3727,58.5821,58.3363,58.4729,62886.0
2022-10-11 12:00:00,64.24,64.52,64.16,64.5,104350.0,58.482,58.7369,58.4091,58.7187,104350.0
2022-10-11 12:30:00,64.51,64.83,64.51,64.78,44510.0,58.7278,59.0191,58.7278,58.9736,44510.0
2022-10-11 13:00:00,64.77,64.89,64.65,64.71,65150.0,58.9645,59.0737,58.8552,58.9098,65150.0
2022-10-11 13:30:00,64.71,64.94,64.7,64.82,53470.0,58.9098,59.1192,58.9007,59.01,53470.0
2022-10-11 14:00:00,64.82,64.86,64.64,64.74,54724.0,59.01,59.0464,58.8461,58.9372,54724.0
2022-10-11 14:30:00,64.73,64.85,64.25,64.26,98994.0,58.9281,59.0373,58.4911,58.5002,98994.0
2022-10-11 15:00:00,64.25,64.25,63.92,64.09,139245.0,58.4911,58.4911,58.1907,58.3454,139245.0
2022-10-11 15:30:00,64.08,64.25,63.85,63.94,450091.0,58.3363,58.4911,58.1269,58.2089,450091.0
2022-10-12 09:30:00,64.21,64.36,63.8,64.02,77214.0,58.4547,58.5912,58.0814,58.2817,77214.0
2022-10-12 10:00:00,64.02,64.2,63.96,64.05,94241.0,58.2817,58.4456,58.2271,58.309,94241.0
2022-10-12 10:30:00,64.06,64.28,64.01,64.03,67994.0,58.3181,58.5184,58.2726,58.2908,67994.0
2022-10-12 11:00:00,64.03,64.4,64.01,64.26,140498.0,58.2908,58.6276,58.2726,58.5002,140498.0
2022-10-12 11:30:00,64.26,64.45,64.21,64.34,58588.0,58.5002,58.6732,58.4547,58.573,58588.0
2022-10-12 12:00:00,64.34,64.52,64.26,64.36,57738.0,58.573,58.7369,58.5002,58.5912,57738.0
2022-10-12 12:30:00,64.35,64.36,64.23,64.29,48011.0,58.5821,58.5912,58.4729,58.5275,48011.0
2022-10-12 13:00:00,64.28,64.36,64.18,64.35,39658.0,58.5184,58.5912,58.4274,58.5821,39658.0
2022-10-12 13:30:00,64.34,64.36,63.97,64.13,64863.0,58.573,58.5912,58.2362,58.3818,64863.0
2022-10-12 14:00:00,64.14,64.45,64.03,64.45,62520.0,58.3909,58.6732,58.2908,58.6732,62520.0
2022-10-12 14:30:00,64.45,64.49,64.13,64.19,54449.0,58.6732,58.7096,58.3818,58.4365,54449.0
2022-10-12 15:00:00,64.15,64.25,64.08,64.1,88618.0,58.4,58.4911,58.3363,58.3545,88618.0
2022-10-12 15:30:00,64.11,64.16,63.68,63.78,463655.0,58.3636,58.4091,57.9722,58.0632,463655.0
2022-10-13 09:30:00,63.25,63.85,62.94,63.7,97965.0,57.5807,58.1269,57.2985,57.9904,97965.0
2022-10-13 10:00:00,63.69,64.08,63.66,63.69,89517.0,57.9813,58.3363,57.954,57.9813,89517.0
2022-10-13 10:30:00,63.67,64.17,63.64,64.05,47606.0,57.9631,58.4183,57.9358,58.309,47606.0
2022-10-13 11:00:00,64.04,65.05,63.94,64.86,84891.0,58.2999,59.2194,58.2089,59.0464,84891.0
2022-10-13 11:30:00,64.9,65.51,64.87,65.08,104979.0,59.0828,59.6381,59.0555,59.2467,104979.0
2022-10-13 12:00:00,65.11,65.25,64.8,65.04,114648.0,59.274,59.4014,58.9918,59.2103,114648.0
2022-10-13 12:30:00,65.06,65.41,64.9,65.31,49116.0,59.2285,59.5471,59.0828,59.4561,49116.0
2022-10-13 13:00:00,65.32,65.57,65.25,65.53,64674.0,59.4652,59.6928,59.4014,59.6563,64674.0
2022-10-13 13:30:00,65.55,65.81,65.55,65.8,72974.0,59.6746,59.9113,59.6746,59.9021,72974.0
2022-10-13 14:00:00,65.78,65.78,65.49,65.5,50100.0,59.8839,59.8839,59.6199,59.629,50100.0
2022-10-13 14:30:00,65.54,65.81,65.49,65.77,138361.0,59.6655,59.9113,59.6199,59.8748,138361.0
2022-10-13 15:00:00,65.75,65.87,65.48,65.54,138958.0,59.8566,59.9659,59.6108,59.6655,138958.0
2022-10-13 15:30:00,65.53,65.55,65.28,65.45,523336.0,59.6563,59.6746,59.4288,59.5835,523336.0
2022-10-14 09:30:00,65.86,66.73,65.72,66.11,139978.0,59.9568,60.7488,59.8293,60.1844,139978.0
2022-10-14 10:00:00,66.08,66.11,65.48,65.66,136586.0,60.1571,60.1844,59.6108,59.7747,136586.0
2022-10-14 10:30:00,65.65,65.84,65.39,65.72,117759.0,59.7656,59.9386,59.5289,59.8293,117759.0
2022-10-14 11:00:00,65.73,65.89,65.32,65.51,68752.0,59.8384,59.9841,59.4652,59.6381,68752.0
2022-10-14 11:30:00,65.5,65.52,65.03,65.16,80652.0,59.629,59.6472,59.2012,59.3195,80652.0
2022-10-14 12:00:00,65.14,65.28,64.86,65.05,75615.0,59.3013,59.4288,59.0464,59.2194,75615.0
2022-10-14 12:30:00,65.05,65.33,64.91,65.16,92201.0,59.2194,59.4743,59.0919,59.3195,92201.0
2022-10-14 13:00:00,65.17,65.31,65.03,65.14,69643.0,59.3286,59.4561,59.2012,59.3013,69643.0
2022-10-14 13:30:00,65.12,65.42,65.1,65.41,113039.0,59.2831,59.5562,59.2649,59.5471,113039.0
2022-10-14 14:00:00,65.39,65.39,64.82,64.86,67422.0,59.5289,59.5289,59.01,59.0464,67422.0
2022-10-14 14:30:00,64.87,64.89,64.68,64.8,86896.0,59.0555,59.0737,58.8825,58.9918,86896.0
2022-10-14 15:00:00,64.84,64.94,64.53,64.91,113445.0,59.0282,59.1192,58.746,59.0919,113445.0
2022-10-14 15:30:00,64.91,65.08,64.78,64.91,387777.0,59.0919,59.2467,58.9736,59.0919,387777.0
2022-10-17 09:30:00,65.86,66.45,65.53,65.8,129562.0,59.9568,60.4939,59.6563,59.9021,129562.0
2022-10-17 10:00:00,65.8,66.12,65.65,65.94,89964.0,59.9021,60.1935,59.7656,60.0296,89964.0
2022-10-17 10:30:00,65.94,66.05,65.72,65.86,112559.0,60.0296,60.1297,59.8293,59.9568,112559.0
2022-10-17 11:00:00,65.88,65.95,65.59,65.95,55737.0,59.975,60.0387,59.711,60.0387,55737.0
2022-10-17 11:30:00,65.93,66.0,65.88,65.93,49880.0,60.0205,60.0842,59.975,60.0205,49880.0
2022-10-17 12:00:00,65.95,66.0,65.66,65.84,64424.0,60.0387,60.0842,59.7747,59.9386,64424.0
2022-10-17 12:30:00,65.83,65.96,65.74,65.83,99677.0,59.9295,60.0478,59.8475,59.9295,99677.0
2022-10-17 13:00:00,65.86,66.05,65.74,65.97,92017.0,59.9568,60.1297,59.8475,60.0569,92017.0
2022-10-17 13:30:00,65.99,66.15,65.95,66.06,79609.0,60.0751,60.2208,60.0387,60.1388,79609.0
2022-10-17 14:00:00,66.07,66.16,65.89,65.95,57347.0,60.1479,60.2299,59.9841,60.0387,57347.0
2022-10-17 14:30:00,65.96,66.06,65.94,65.95,48420.0,60.0478,60.1388,60.0296,60.0387,48420.0
2022-10-17 15:00:00,65.92,66.06,65.8,65.9,83446.0,60.0114,60.1388,59.9021,59.9932,83446.0
2022-10-17 15:30:00,65.9,65.96,65.76,65.81,336617.0,59.9932,60.0478,59.8657,59.9113,336617.0
2022-10-18 09:30:00,66.65,66.79,66.24,66.28,113912.0,60.676,60.8034,60.3027,60.3391,113912.0
2022-10-18 10:00:00,66.31,66.49,65.99,66.03,87190.0,60.3664,60.5303,60.0751,60.1115,87190.0
2022-10-18 10:30:00,66.04,66.14,65.95,66.02,61953.0,60.1206,60.2117,60.0387,60.1024,61953.0
2022-10-18 11:00:00,66.01,66.27,65.81,65.89,50335.0,60.0933,60.33,59.9113,59.9841,50335.0
2022-10-18 11:30:00,65.92,65.95,65.77,65.81,25406.0,60.0114,60.0387,59.8748,59.9113,25406.0
2022-10-18 12:00:00,65.82,65.91,65.69,65.76,40952.0,59.9204,60.0023,59.802,59.8657,40952.0
2022-10-18 12:30:00,65.77,65.92,65.71,65.82,39702.0,59.8748,60.0114,59.8202,59.9204,39702.0
2022-10-18 13:00:00,65.81,65.83,65.58,65.67,61899.0,59.9113,59.9295,59.7019,59.7838,61899.0
2022-10-18 13:30:00,65.65,65.77,65.59,65.76,62036.0,59.7656,59.8748,59.711,59.8657,62036.0
2022-10-18 14:00:00,65.75,65.81,65.63,65.77,64881.0,59.8566,59.9113,59.7474,59.8748,64881.0
2022-10-18 14:30:00,65.76,65.76,65.29,65.35,66052.0,59.8657,59.8657,59.4379,59.4925,66052.0
2022-10-18 15:00:00,65.36,65.59,65.32,65.48,79899.0,59.5016,59.711,59.4652,59.6108,79899.0
2022-10-18 15:30:00,65.48,65.74,65.44,65.73,345698.0,59.6108,59.8475,59.5744,59.8384,345698.0
2022-10-19 09:30:00,65.85,66.2,65.4,65.56,89462.0,59.9477,60.2663,59.538,59.6837,89462.0
2022-10-19 10:00:00,65.54,65.67,65.36,65.65,90222.0,59.6655,59.7838,59.5016,59.7656,90222.0
2022-10-19 10:30:00,65.63,65.66,65.32,65.42,59433.0,59.7474,59.7747,59.4652,59.5562,59433.0
2022-10-19 11:00:00,65.42,65.53,65.17,65.25,56735.0,59.5562,59.6563,59.3286,59.4014,56735.0
2022-10-19 11:30:00,65.25,65.6,65.07,65.57,119847.0,59.4014,59.7201,59.2376,59.6928,119847.0
2022-10-19 12:00:00,65.57,65.58,65.1,65.15,56390.0,59.6928,59.7019,59.2649,59.3104,56390.0
2022-10-19 12:30:00,65.17,65.19,64.7,64.79,77333.0,59.3286,59.3468,58.9007,58.9827,77333.0
2022-10-19 13:00:00,64.78,64.92,64.64,64.85,46553.0,58.9736,59.101,58.8461,59.0373,46553.0
2022-10-19 13:30:00,64.86,64.93,64.71,64.9,41831.0,59.0464,59.1101,58.9098,59.0828,41831.0
2022-10-19 14:00:00,64.9,65.09,64.83,65.07,43669.0,59.0828,59.2558,59.0191,59.2376,43669.0
2022-10-19 14:30:00,65.08,65.19,64.84,64.89,87841.0,59.2467,59.3468,59.0282,59.0737,87841.0
2022-10-19 15:00:00,64.91,65.16,64.9,65.0,102472.0,59.0919,59.3195,59.0828,59.1739,102472.0
2022-10-19 15:30:00,65.0,65.09,64.9,65.03,364948.0,59.1739,59.2558,59.0828,59.2012,364948.0
2022-10-20 09:30:00,65.24,65.82,64.72,65.66,157936.0,59.3923,59.9204,58.919,59.7747,157936.0
2022-10-20 10:00:00,65.65,66.01,65.57,65.78,166286.0,59.7656,60.0933,59.6928,59.8839,166286.0
2022-10-20 10:30:00,65.82,65.83,65.26,65.36,33917.0,59.9204,59.9295,59.4106,59.5016,33917.0
2022-10-20 11:00:00,65.36,65.4,65.15,65.21,43024.0,59.5016,59.538,59.3104,59.365,43024.0
2022-10-20 11:30:00,65.18,65.37,65.06,65.08,64966.0,59.3377,59.5107,59.2285,59.2467,64966.0
2022-10-20 12:00:00,65.08,65.1,64.79,64.8,46756.0,59.2467,59.2649,58.9827,58.9918,46756.0
2022-10-20 12:30:00,64.83,64.85,64.65,64.73,30489.0,59.0191,59.0373,58.8552,58.9281,30489.0
2022-10-20 13:00:00,64.74,64.76,64.47,64.75,53026.0,58.9372,58.9554,58.6914,58.9463,53026.0
2022-10-20 13:30:00,64.78,64.86,64.55,64.69,80091.0,58.9736,59.0464,58.7642,58.8916,80091.0
2022-10-20 14:00:00,64.69,64.74,64.49,64.53,58714.0,58.8916,58.9372,58.7096,58.746,58714.0
2022-10-20 14:30:00,64.52,64.81,64.51,64.74,48694.0,58.7369,59.0009,58.7278,58.9372,48694.0
2022-10-20 15:00:00,64.76,64.79,64.47,64.55,78542.0,58.9554,58.9827,58.6914,58.7642,78542.0
2022-10-20 15:30:00,64.54,64.81,64.48,64.58,254809.0,58.7551,59.0009,58.7005,58.7915,254809.0
2022-10-21 09:30:00,64.46,64.87,64.16,64.87,195332.0,58.6823,59.0555,58.4091,59.0555,195332.0
2022-10-21 10:00:00,64.85,65.05,64.56,64.61,143645.0,59.0373,59.2194,58.7733,58.8188,143645.0
2022-10-21 10:30:00,64.59,64.79,64.32,64.45,88462.0,58.8006,58.9827,58.5548,58.6732,88462.0
2022-10-21 11:00:00,64.45,64.58,64.25,64.48,37279.0,58.6732,58.7915,58.4911,58.7005,37279.0
2022-10-21 11:30:00,64.48,64.8,64.48,64.74,54892.0,58.7005,58.9918,58.7005,58.9372,54892.0
2022-10-21 12:00:00,64.79,64.96,64.63,64.67,41774.0,58.9827,59.1374,58.837,58.8734,41774.0
2022-10-21 12:30:00,64.7,64.96,64.63,64.86,77073.0,58.9007,59.1374,58.837,59.0464,77073.0
2022-10-21 13:00:00,64.86,65.01,64.78,64.84,48705.0,59.0464,59.183,58.9736,59.0282,48705.0
2022-10-21 13:30:00,64.84,65.04,64.79,64.97,89822.0,59.0282,59.2103,58.9827,59.1465,89822.0
2022-10-21 14:00:00,64.98,65.17,64.93,64.97,55749.0,59.1556,59.3286,59.1101,59.1465,55749.0
2022-10-21 14:30:00,64.96,65.05,64.86,64.94,108568.0,59.1374,59.2194,59.0464,59.1192,108568.0
2022-10-21 15:00:00,64.95,65.26,64.92,65.16,147395.0,59.1283,59.4106,59.101,59.3195,147395.0
2022-10-21 15:30:00,65.17,65.29,65.07,65.12,410454.0,59.3286,59.4379,59.2376,59.2831,410454.0
2022-10-24 09:30:00,65.51,66.18,65.28,65.32,148836.0,59.6381,60.2481,59.4288,59.4652,148836.0
2022-10-24 10:00:00,65.35,65.35,64.97,65.15,108121.0,59.4925,59.4925,59.1465,59.3104,108121.0
2022-10-24 10:30:00,65.11,65.23,64.79,65.01,147164.0,59.274,59.3832,58.9827,59.183,147164.0
2022-10-24 11:00:00,65.04,65.21,64.92,65.03,136784.0,59.2103,59.365,59.101,59.2012,136784.0
2022-10-24 11:30:00,65.01,65.24,64.93,65.22,83065.0,59.183,59.3923,59.1101,59.3741,83065.0
2022-10-24 12:00:00,65.21,65.26,65.08,65.23,69043.0,59.365,59.4106,59.2467,59.3832,69043.0
2022-10-24 12:30:00,65.21,65.27,65.05,65.06,79938.0,59.365,59.4197,59.2194,59.2285,79938.0
2022-10-24 13:00:00,65.05,65.24,64.97,65.18,87992.0,59.2194,59.3923,59.1465,59.3377,87992.0
2022-10-24 13:30:00,65.17,65.32,65.09,65.1,92006.0,59.3286,59.4652,59.2558,59.2649,92006.0
2022-10-24 14:00:00,65.11,65.18,65.08,65.13,61910.0,59.274,59.3377,59.2467,59.2922,61910.0
2022-10-24 14:30:00,65.14,65.31,65.08,65.25,93401.0,59.3013,59.4561,59.2467,59.4014,93401.0
2022-10-24 15:00:00,65.24,65.3,65.14,65.15,79812.0,59.3923,59.447,59.3013,59.3104,79812.0
2022-10-24 15:30:00,65.14,65.16,65.04,65.1,303594.0,59.3013,59.3195,59.2103,59.2649,303594.0
2022-10-25 09:30:00,65.12,65.69,65.05,65.61,116246.0,59.2831,59.802,59.2194,59.7292,116246.0
2022-10-25 10:00:00,65.62,65.94,65.53,65.92,78342.0,59.7383,60.0296,59.6563,60.0114,78342.0
2022-10-25 10:30:00,65.93,66.29,65.82,66.13,187798.0,60.0205,60.3482,59.9204,60.2026,187798.0
2022-10-25 11:00:00,66.15,66.54,66.03,66.5,154612.0,60.2208,60.5758,60.1115,60.5394,154612.0
2022-10-25 11:30:00,66.51,67.37,66.46,67.19,319935.0,60.5485,61.3314,60.503,61.1676,319935.0
2022-10-25 12:00:00,67.2,67.36,67.03,67.15,75648.0,61.1767,61.3223,61.0219,61.1311,75648.0
2022-10-25 12:30:00,67.13,67.27,67.05,67.05,90568.0,61.1129,61.2404,61.0401,61.0401,90568.0
2022-10-25 13:00:00,67.08,67.33,67.08,67.3,116285.0,61.0674,61.295,61.0674,61.2677,116285.0
2022-10-25 13:30:00,67.32,67.36,67.07,67.18,50302.0,61.2859,61.3223,61.0583,61.1585,50302.0
2022-10-25 14:00:00,67.17,67.2,67.01,67.18,72910.0,61.1494,61.1767,61.0037,61.1585,72910.0
2022-10-25 14:30:00,67.17,67.31,67.1,67.21,106235.0,61.1494,61.2768,61.0856,61.1858,106235.0
2022-10-25 15:00:00,67.22,67.31,67.16,67.27,119600.0,61.1949,61.2768,61.1402,61.2404,119600.0
2022-10-25 15:30:00,67.27,67.29,66.93,67.05,656407.0,61.2404,61.2586,60.9309,61.0401,656407.0
2022-10-26 09:30:00,67.4,68.33,67.35,67.7,141154.0,61.3587,62.2054,61.3132,61.6318,141154.0
2022-10-26 10:00:00,67.7,68.21,67.69,68.13,137199.0,61.6318,62.0961,61.6227,62.0233,137199.0
2022-10-26 10:30:00,68.15,68.17,67.94,68.01,74057.0,62.0415,62.0597,61.8503,61.9141,74057.0
2022-10-26 11:00:00,68.01,68.12,67.92,68.0,64964.0,61.9141,62.0142,61.8321,61.905,64964.0
2022-10-26 11:30:00,68.02,68.27,68.0,68.27,72653.0,61.9232,62.1508,61.905,62.1508,72653.0
2022-10-26 12:00:00,68.26,68.43,68.18,68.22,54050.0,62.1417,62.2964,62.0688,62.1052,54050.0
2022-10-26 12:30:00,68.23,68.3,67.93,67.99,54541.0,62.1143,62.1781,61.8412,61.8959,54541.0
2022-10-26 13:00:00,67.98,68.22,67.9,68.1,74950.0,61.8867,62.1052,61.8139,61.996,74950.0
2022-10-26 13:30:00,68.11,68.24,67.96,68.05,91449.0,62.0051,62.1234,61.8685,61.9505,91449.0
2022-10-26 14:00:00,68.07,68.15,67.78,67.79,58062.0,61.9687,62.0415,61.7047,61.7138,58062.0
2022-10-26 14:30:00,67.79,67.83,67.63,67.73,52226.0,61.7138,61.7502,61.5681,61.6592,52226.0
2022-10-26 15:00:00,67.72,67.84,67.61,67.84,67777.0,61.6501,61.7593,61.5499,61.7593,67777.0
2022-10-26 15:30:00,67.86,68.01,67.75,67.82,251376.0,61.7775,61.9141,61.6774,61.7411,251376.0
2022-10-27 09:30:00,68.09,68.4,67.91,68.11,152380.0,61.9869,62.2691,61.823,62.0051,152380.0
2022-10-27 10:00:00,68.11,68.54,68.01,68.47,130446.0,62.0051,62.3966,61.9141,62.3328,130446.0
2022-10-27 10:30:00,68.48,68.58,68.3,68.39,47590.0,62.3419,62.433,62.1781,62.26,47590.0
2022-10-27 11:00:00,68.38,68.49,68.16,68.17,57607.0,62.2509,62.351,62.0506,62.0597,57607.0
2022-10-27 11:30:00,68.17,68.17,67.66,67.7,54447.0,62.0597,62.0597,61.5954,61.6318,54447.0
2022-10-27 12:00:00,67.69,67.86,67.41,67.41,65258.0,61.6227,61.7775,61.3678,61.3678,65258.0
2022-10-27 12:30:00,67.42,67.88,67.42,67.86,66157.0,61.3769,61.7957,61.3769,61.7775,66157.0
2022-10-27 13:00:00,67.84,68.0,67.79,67.81,90627.0,61.7593,61.905,61.7138,61.732,90627.0
2022-10-27 13:30:00,67.81,67.82,67.48,67.51,42005.0,61.732,61.7411,61.4316,61.4589,42005.0
2022-10-27 14:00:00,67.52,67.63,67.51,67.58,39382.0,61.468,61.5681,61.4589,61.5226,39382.0
2022-10-27 14:30:00,67.58,67.6,67.44,67.47,64712.0,61.5226,61.5408,61.3952,61.4225,64712.0
2022-10-27 15:00:00,67.47,67.58,67.35,67.51,65814.0,61.4225,61.5226,61.3132,61.4589,65814.0
2022-10-27 15:30:00,67.51,67.64,67.18,67.4,323800.0,61.4589,61.5772,61.1585,61.3587,323800.0
2022-10-28 09:30:00,67.65,68.0,67.51,67.99,66783.0,61.5863,61.905,61.4589,61.8959,66783.0
2022-10-28 10:00:00,67.99,68.36,67.82,68.33,48822.0,61.8959,62.2327,61.7411,62.2054,48822.0
2022-10-28 10:30:00,68.31,68.41,68.19,68.28,46596.0,62.1872,62.2782,62.0779,62.1599,46596.0
2022-10-28 11:00:00,68.28,68.48,68.25,68.44,69963.0,62.1599,62.3419,62.1325,62.3055,69963.0
2022-10-28 11:30:00,68.45,68.7,68.43,68.62,67860.0,62.3146,62.5422,62.2964,62.4694,67860.0
2022-10-28 12:00:00,68.62,68.71,68.43,68.67,37678.0,62.4694,62.5513,62.2964,62.5149,37678.0
2022-10-28 12:30:00,68.65,68.75,68.62,68.64,46456.0,62.4967,62.5877,62.4694,62.4876,46456.0
2022-10-28 13:00:00,68.66,68.78,68.6,68.76,45644.0,62.5058,62.615,62.4512,62.5968,45644.0
2022-10-28 13:30:00,68.76,68.82,68.69,68.7,39421.0,62.5968,62.6515,62.5331,62.5422,39421.0
2022-10-28 14:00:00,68.71,68.76,68.6,68.61,72991.0,62.5513,62.5968,62.4512,62.4603,72991.0
2022-10-28 14:30:00,68.61,68.69,68.54,68.64,68442.0,62.4603,62.5331,62.3966,62.4876,68442.0
2022-10-28 15:00:00,68.64,68.81,68.64,68.78,65944.0,62.4876,62.6424,62.4876,62.615,65944.0
2022-10-28 15:30:00,68.78,68.87,68.59,68.62,390898.0,62.615,62.697,62.4421,62.4694,390898.0
2022-10-31 09:30:00,68.63,68.85,68.17,68.17,91743.0,62.4785,62.6788,62.0597,62.0597,91743.0
2022-10-31 10:00:00,68.15,68.51,68.09,68.45,64191.0,62.0415,62.3692,61.9869,62.3146,64191.0
2022-10-31 10:30:00,68.47,68.75,68.47,68.6,38701.0,62.3328,62.5877,62.3328,62.4512,38701.0
2022-10-31 11:00:00,68.56,68.9,68.56,68.85,37540.0,62.4148,62.7243,62.4148,62.6788,37540.0
2022-10-31 11:30:00,68.84,69.03,68.73,68.8,41000.0,62.6697,62.8426,62.5695,62.6333,41000.0
2022-10-31 12:00:00,68.81,68.97,68.74,68.74,44400.0,62.6424,62.788,62.5786,62.5786,44400.0
2022-10-31 12:30:00,68.73,68.77,68.57,68.62,34134.0,62.5695,62.6059,62.4239,62.4694,34134.0
2022-10-31 13:00:00,68.62,68.71,68.46,68.69,31894.0,62.4694,62.5513,62.3237,62.5331,31894.0
2022-10-31 13:30:00,68.68,68.72,68.53,68.7,35019.0,62.524,62.5604,62.3875,62.5422,35019.0
2022-10-31 14:00:00,68.7,68.75,68.59,68.6,39447.0,62.5422,62.5877,62.4421,62.4512,39447.0
2022-10-31 14:30:00,68.59,68.73,68.54,68.55,74234.0,62.4421,62.5695,62.3966,62.4057,74234.0
2022-10-31 15:00:00,68.57,68.66,68.37,68.64,75929.0,62.4239,62.5058,62.2418,62.4876,75929.0
2022-10-31 15:30:00,68.65,68.74,68.29,68.37,311174.0,62.4967,62.5786,62.169,62.2418,311174.0
2022-11-01 09:30:00,68.85,69.07,68.36,68.53,83150.0,62.6788,62.879,62.2327,62.3875,83150.0
2022-11-01 10:00:00,68.6,68.6,68.15,68.25,45256.0,62.4512,62.4512,62.0415,62.1325,45256.0
2022-11-01 10:30:00,68.25,68.33,67.91,67.96,46433.0,62.1325,62.2054,61.823,61.8685,46433.0
2022-11-01 11:00:00,67.95,68.13,67.85,68.13,58545.0,61.8594,62.0233,61.7684,62.0233,58545.0
2022-11-01 11:30:00,68.12,68.24,67.99,68.16,46668.0,62.0142,62.1234,61.8959,62.0506,46668.0
2022-11-01 12:00:00,68.1,68.46,68.1,68.19,45670.0,61.996,62.3237,61.996,62.0779,45670.0
2022-11-01 12:30:00,68.18,68.27,68.09,68.22,47945.0,62.0688,62.1508,61.9869,62.1052,47945.0
2022-11-01 13:00:00,68.21,68.35,68.12,68.33,38117.0,62.0961,62.2236,62.0142,62.2054,38117.0
2022-11-01 13:30:00,68.32,68.33,68.2,68.28,41269.0,62.1963,62.2054,62.087,62.1599,41269.0
2022-11-01 14:00:00,68.27,68.34,68.05,68.13,63114.0,62.1508,62.2145,61.9505,62.0233,63114.0
2022-11-01 14:30:00,68.13,68.16,67.82,68.12,76193.0,62.0233,62.0506,61.7411,62.0142,76193.0
2022-11-01 15:00:00,68.1,68.28,68.07,68.16,62272.0,61.996,62.1599,61.9687,62.0506,62272.0
2022-11-01 15:30:00,68.16,68.25,67.99,68.0,295642.0,62.0506,62.1325,61.8959,61.905,295642.0
2022-11-02 09:30:00,67.74,68.07,67.63,67.77,74080.0,61.6683,61.9687,61.5681,61.6956,74080.0
2022-11-02 10:00:00,67.7,67.98,67.68,67.74,38544.0,61.6318,61.8867,61.6136,61.6683,38544.0
2022-11-02 10:30:00,67.76,67.95,67.6,67.91,40465.0,61.6865,61.8594,61.5408,61.823,40465.0
2022-11-02 11:00:00,67.92,68.05,67.9,67.95,31054.0,61.8321,61.9505,61.8139,61.8594,31054.0
2022-11-02 11:30:00,67.95,68.14,67.88,68.02,45421.0,61.8594,62.0324,61.7957,61.9232,45421.0
2022-11-02 12:00:00,68.02,68.04,67.89,67.98,34967.0,61.9232,61.9414,61.8048,61.8867,34967.0
2022-11-02 12:30:00,67.98,68.05,67.91,68.03,24408.0,61.8867,61.9505,61.823,61.9323,24408.0
2022-11-02 13:00:00,68.03,68.17,67.99,68.15,49455.0,61.9323,62.0597,61.8959,62.0415,49455.0
2022-11-02 13:30:00,68.18,68.38,68.14,68.31,57431.0,62.0688,62.2509,62.0324,62.1872,57431.0
2022-11-02 14:00:00,68.39,68.98,68.2,68.97,81580.0,62.26,62.7971,62.087,62.788,81580.0
2022-11-02 14:30:00,69.0,69.02,67.67,67.89,172841.0,62.8153,62.8335,61.6045,61.8048,172841.0
2022-11-02 15:00:00,67.86,68.33,67.44,67.58,107767.0,61.7775,62.2054,61.3952,61.5226,107767.0
2022-11-02 15:30:00,67.59,67.7,67.39,67.42,254615.0,61.5317,61.6318,61.3496,61.3769,254615.0
2022-11-03 09:30:00,66.92,66.92,66.22,66.34,106814.0,60.9218,60.9218,60.2845,60.3937,106814.0
2022-11-03 10:00:00,66.36,66.88,66.34,66.7,71797.0,60.412,60.8853,60.3937,60.7215,71797.0
2022-11-03 10:30:00,66.68,66.89,66.48,66.88,33082.0,60.7033,60.8944,60.5212,60.8853,33082.0
2022-11-03 11:00:00,66.9,66.93,66.62,66.65,75802.0,60.9036,60.9309,60.6487,60.676,75802.0
2022-11-03 11:30:00,66.65,67.0,66.56,66.95,56789.0,60.676,60.9946,60.594,60.9491,56789.0
2022-11-03 12:00:00,66.95,66.98,66.81,66.83,41103.0,60.9491,60.9764,60.8216,60.8398,41103.0
2022-11-03 12:30:00,66.85,67.06,66.8,66.98,40041.0,60.858,61.0492,60.8125,60.9764,40041.0
2022-11-03 13:00:00,66.97,66.99,66.8,66.83,31626.0,60.9673,60.9855,60.8125,60.8398,31626.0
2022-11-03 13:30:00,66.82,66.92,66.81,66.83,32736.0,60.8307,60.9218,60.8216,60.8398,32736.0
2022-11-03 14:00:00,66.83,66.96,66.75,66.94,69540.0,60.8398,60.9582,60.767,60.94,69540.0
2022-11-03 14:30:00,66.95,66.96,66.85,66.9,49942.0,60.9491,60.9582,60.858,60.9036,49942.0
2022-11-03 15:00:00,66.91,66.91,66.72,66.79,82803.0,60.9127,60.9127,60.7397,60.8034,82803.0
2022-11-03 15:30:00,66.79,67.04,66.52,66.53,319418.0,60.8034,61.031,60.5576,60.5667,319418.0
2022-11-04 09:30:00,67.37,67.64,66.98,67.46,91213.0,61.3314,61.5772,60.9764,61.4134,91213.0
2022-11-04 10:00:00,67.47,68.01,67.45,67.97,50919.0,61.4225,61.9141,61.4043,61.8776,50919.0
2022-11-04 10:30:00,67.97,68.01,67.65,67.75,69059.0,61.8776,61.9141,61.5863,61.6774,69059.0
2022-11-04 11:00:00,67.75,68.01,67.57,67.57,90096.0,61.6774,61.9141,61.5135,61.5135,90096.0
2022-11-04 11:30:00,67.58,67.68,66.88,66.88,58182.0,61.5226,61.6136,60.8853,60.8853,58182.0
2022-11-04 12:00:00,66.89,66.96,66.67,66.87,59629.0,60.8944,60.9582,60.6942,60.8762,59629.0
2022-11-04 12:30:00,66.85,66.85,66.47,66.63,58634.0,60.858,60.858,60.5121,60.6578,58634.0
2022-11-04 13:00:00,66.61,66.71,66.4,66.51,52897.0,60.6395,60.7306,60.4484,60.5485,52897.0
2022-11-04 13:30:00,66.51,66.6,66.38,66.56,57445.0,60.5485,60.6304,60.4302,60.594,57445.0
2022-11-04 14:00:00,66.56,66.94,66.54,66.91,52058.0,60.594,60.94,60.5758,60.9127,52058.0
2022-11-04 14:30:00,66.94,67.08,66.87,67.05,58626.0,60.94,61.0674,60.8762,61.0401,58626.0
2022-11-04 15:00:00,67.03,67.23,67.02,67.18,63964.0,61.0219,61.204,61.0128,61.1585,63964.0
2022-11-04 15:30:00,67.18,67.33,67.04,67.29,373063.0,61.1585,61.295,61.031,61.2586,373063.0
2022-11-07 09:30:00,67.48,68.02,67.1,67.11,91741.0,61.4316,61.9232,61.0856,61.0947,91741.0
2022-11-07 10:00:00,67.13,67.35,66.79,66.79,173993.0,61.1129,61.3132,60.8034,60.8034,173993.0
2022-11-07 10:30:00,66.81,66.99,66.54,66.69,342715.0,60.8216,60.9855,60.5758,60.7124,342715.0
2022-11-07 11:00:00,66.69,66.94,66.31,66.45,146592.0,60.7124,60.94,60.3664,60.4939,146592.0
2022-11-07 11:30:00,66.45,66.56,66.03,66.29,148954.0,60.4939,60.594,60.1115,60.3482,148954.0
2022-11-07 12:00:00,66.3,66.52,66.23,66.41,70648.0,60.3573,60.5576,60.2936,60.4575,70648.0
2022-11-07 12:30:00,66.41,66.52,66.27,66.52,95461.0,60.4575,60.5576,60.33,60.5576,95461.0
2022-11-07 13:00:00,66.54,66.85,66.53,66.84,116137.0,60.5758,60.858,60.5667,60.8489,116137.0
2022-11-07 13:30:00,66.85,66.87,66.69,66.76,83946.0,60.858,60.8762,60.7124,60.7761,83946.0
2022-11-07 14:00:00,66.76,66.83,66.66,66.83,99185.0,60.7761,60.8398,60.6851,60.8398,99185.0
2022-11-07 14:30:00,66.83,67.06,66.81,66.94,112220.0,60.8398,61.0492,60.8216,60.94,112220.0
2022-11-07 15:00:00,66.95,67.14,66.86,67.12,160509.0,60.9491,61.122,60.8671,61.1038,160509.0
2022-11-07 15:30:00,67.12,67.36,67.08,67.26,448007.0,61.1038,61.3223,61.0674,61.2313,448007.0
2022-11-08 09:30:00,67.31,67.54,67.19,67.38,72137.0,61.2768,61.4862,61.1676,61.3405,72137.0
2022-11-08 10:00:00,67.37,68.31,67.37,68.23,68447.0,61.3314,62.1872,61.3314,62.1143,68447.0
2022-11-08 10:30:00,68.26,68.51,68.23,68.41,41500.0,62.1417,62.3692,62.1143,62.2782,41500.0
2022-11-08 11:00:00,68.4,68.63,68.31,68.58,77208.0,62.2691,62.4785,62.1872,62.433,77208.0
2022-11-08 11:30:00,68.6,68.67,68.39,68.4,57483.0,62.4512,62.5149,62.26,62.2691,57483.0
2022-11-08 12:00:00,68.4,68.41,68.11,68.11,43312.0,62.2691,62.2782,62.0051,62.0051,43312.0
2022-11-08 12:30:00,68.11,68.27,68.02,68.2,34513.0,62.0051,62.1508,61.9232,62.087,34513.0
2022-11-08 13:00:00,68.2,68.3,67.64,67.65,55770.0,62.087,62.1781,61.5772,61.5863,55770.0
2022-11-08 13:30:00,67.64,67.82,67.47,67.64,54172.0,61.5772,61.7411,61.4225,61.5772,54172.0
2022-11-08 14:00:00,67.66,67.69,67.17,67.17,61385.0,61.5954,61.6227,61.1494,61.1494,61385.0
2022-11-08 14:30:00,67.17,67.66,67.07,67.54,69125.0,61.1494,61.5954,61.0583,61.4862,69125.0
2022-11-08 15:00:00,67.55,67.78,67.55,67.75,78800.0,61.4953,61.7047,61.4953,61.6774,78800.0
2022-11-08 15:30:00,67.75,67.93,67.66,67.75,298929.0,61.6774,61.8412,61.5954,61.6774,298929.0
2022-11-09 09:30:00,65.52,66.03,65.09,65.72,409934.0,59.6472,60.1115,59.2558,59.8293,409934.0
2022-11-09 10:00:00,65.72,66.11,65.65,65.68,164400.0,59.8293,60.1844,59.7656,59.7929,164400.0
2022-11-09 10:30:00,65.68,65.9,65.48,65.63,251824.0,59.7929,59.9932,59.6108,59.7474,251824.0
2022-11-09 11:00:00,65.63,65.91,65.51,65.62,278463.0,59.7474,60.0023,59.6381,59.7383,278463.0
2022-11-09 11:30:00,65.6,65.71,65.43,65.53,108547.0,59.7201,59.8202,59.5653,59.6563,108547.0
2022-11-09 12:00:00,65.56,65.6,65.15,65.15,91197.0,59.6837,59.7201,59.3104,59.3104,91197.0
2022-11-09 12:30:00,65.14,65.17,64.64,64.7,166994.0,59.3013,59.3286,58.8461,58.9007,166994.0
2022-11-09 13:00:00,64.7,64.7,64.07,64.09,213750.0,58.9007,58.9007,58.3272,58.3454,213750.0
2022-11-09 13:30:00,64.08,64.38,63.86,64.2,240694.0,58.3363,58.6094,58.136,58.4456,240694.0
2022-11-09 14:00:00,64.21,64.41,64.06,64.14,136751.0,58.4547,58.6367,58.3181,58.3909,136751.0
2022-11-09 14:30:00,64.13,64.14,63.8,63.83,136555.0,58.3818,58.3909,58.0814,58.1087,136555.0
2022-11-09 15:00:00,63.83,63.95,63.67,63.75,235610.0,58.1087,58.218,57.9631,58.0359,235610.0
2022-11-09 15:30:00,63.75,64.17,63.62,64.12,824175.0,58.0359,58.4183,57.9175,58.3727,824175.0
2022-11-10 09:30:00,65.61,66.35,65.31,65.97,252813.0,59.7292,60.4029,59.4561,60.0569,252813.0
2022-11-10 10:00:00,65.99,66.6,65.97,66.4,205732.0,60.0751,60.6304,60.0569,60.4484,205732.0
2022-11-10 10:30:00,66.4,66.53,65.99,66.51,116378.0,60.4484,60.5667,60.0751,60.5485,116378.0
2022-11-10 11:00:00,66.53,66.82,66.39,66.81,156773.0,60.5667,60.8307,60.4393,60.8216,156773.0
2022-11-10 11:30:00,66.82,66.88,66.38,66.4,122016.0,60.8307,60.8853,60.4302,60.4484,122016.0
2022-11-10 12:00:00,66.4,66.41,65.77,65.77,149481.0,60.4484,60.4575,59.8748,59.8748,149481.0
2022-11-10 12:30:00,65.8,65.81,65.3,65.34,125047.0,59.9021,59.9113,59.447,59.4834,125047.0
2022-11-10 13:00:00,65.35,65.6,65.29,65.54,280955.0,59.4925,59.7201,59.4379,59.6655,280955.0
2022-11-10 13:30:00,65.53,65.73,65.44,65.69,194153.0,59.6563,59.8384,59.5744,59.802,194153.0
2022-11-10 14:00:00,65.68,66.02,65.68,65.97,88761.0,59.7929,60.1024,59.7929,60.0569,88761.0
2022-11-10 14:30:00,65.97,66.24,65.95,66.12,129865.0,60.0569,60.3027,60.0387,60.1935,129865.0
2022-11-10 15:00:00,66.11,66.36,66.05,66.31,180972.0,60.1844,60.412,60.1297,60.3664,180972.0
2022-11-10 15:30:00,66.32,66.63,66.2,66.43,658205.0,60.3755,60.6578,60.2663,60.4757,658205.0
2022-11-11 09:30:00,66.56,66.71,65.58,66.19,337715.0,60.594,60.7306,59.7019,60.2572,337715.0
2022-11-11 10:00:00,66.19,66.3,65.72,65.98,203482.0,60.2572,60.3573,59.8293,60.066,203482.0
2022-11-11 10:30:00,66.0,66.55,66.0,66.4,119322.0,60.0842,60.5849,60.0842,60.4484,119322.0
2022-11-11 11:00:00,66.39,66.57,66.15,66.48,195395.0,60.4393,60.6031,60.2208,60.5212,195395.0
2022-11-11 11:30:00,66.47,66.52,66.23,66.38,306361.0,60.5121,60.5576,60.2936,60.4302,306361.0
2022-11-11 12:00:00,66.38,66.75,66.27,66.52,285768.0,60.4302,60.767,60.33,60.5576,285768.0
2022-11-11 12:30:00,66.53,66.63,66.42,66.53,185157.0,60.5667,60.6578,60.4666,60.5667,185157.0
2022-11-11 13:00:00,66.54,66.72,66.39,66.47,159833.0,60.5758,60.7397,60.4393,60.5121,159833.0
2022-11-11 13:30:00,66.47,66.98,66.46,66.97,201123.0,60.5121,60.9764,60.503,60.9673,201123.0
2022-11-11 14:00:00,66.97,67.33,66.89,67.28,237509.0,60.9673,61.295,60.8944,61.2495,237509.0
2022-11-11 14:30:00,67.28,67.29,67.1,67.25,200057.0,61.2495,61.2586,61.0856,61.2222,200057.0
2022-11-11 15:00:00,67.24,67.35,66.99,67.33,300866.0,61.2131,61.3132,60.9855,61.295,300866.0
2022-11-11 15:30:00,67.32,67.52,67.19,67.41,605049.0,61.2859,61.468,61.1676,61.3678,605049.0
2022-11-14 09:30:00,67.59,68.76,66.15,68.36,524074.0,61.5317,62.5968,60.2208,62.2327,524074.0
2022-11-14 10:00:00,68.36,68.58,68.08,68.42,337106.0,62.2327,62.433,61.9778,62.2873,337106.0
2022-11-14 10:30:00,68.4,68.55,67.11,67.24,166592.0,62.2691,62.4057,61.0947,61.2131,166592.0
2022-11-14 11:00:00,67.23,67.31,65.95,66.22,226781.0,61.204,61.2768,60.0387,60.2845,226781.0
2022-11-14 11:30:00,66.2,67.3,65.73,65.89,192115.0,60.2663,61.2677,59.8384,59.9841,192115.0
2022-11-14 12:00:00,65.89,66.12,65.65,65.67,251467.0,59.9841,60.1935,59.7656,59.7838,251467.0
2022-11-14 12:30:00,65.67,66.12,65.52,66.02,215178.0,59.7838,60.1935,59.6472,60.1024,215178.0
2022-11-14 13:00:00,66.02,66.29,65.51,66.23,274594.0,60.1024,60.3482,59.6381,60.2936,274594.0
2022-11-14 13:30:00,66.22,66.43,65.98,66.17,198784.0,60.2845,60.4757,60.066,60.239,198784.0
2022-11-14 14:00:00,66.15,66.23,65.53,65.55,253202.0,60.2208,60.2936,59.6563,59.6746,253202.0
2022-11-14 14:30:00,65.55,65.86,65.44,65.56,235449.0,59.6746,59.9568,59.5744,59.6837,235449.0
2022-11-14 15:00:00,65.56,65.62,65.17,65.19,257994.0,59.6837,59.7383,59.3286,59.3468,257994.0
2022-11-14 15:30:00,65.19,65.27,64.72,64.81,840969.0,59.3468,59.4197,58.919,59.0009,840969.0
2022-11-15 09:30:00,65.69,65.96,65.3,65.39,248825.0,59.802,60.0478,59.447,59.5289,248825.0
2022-11-15 10:00:00,65.37,65.49,64.51,64.77,222288.0,59.5107,59.6199,58.7278,58.9645,222288.0
2022-11-15 10:30:00,64.78,64.99,64.55,64.58,192974.0,58.9736,59.1648,58.7642,58.7915,192974.0
2022-11-15 11:00:00,64.56,65.27,64.43,65.22,164647.0,58.7733,59.4197,58.6549,59.3741,164647.0
2022-11-15 11:30:00,65.23,65.44,65.17,65.33,118505.0,59.3832,59.5744,59.3286,59.4743,118505.0
2022-11-15 12:00:00,65.33,65.51,65.07,65.23,124863.0,59.4743,59.6381,59.2376,59.3832,124863.0
2022-11-15 12:30:00,65.25,65.42,65.08,65.25,116040.0,59.4014,59.5562,59.2467,59.4014,116040.0
2022-11-15 13:00:00,65.25,65.39,64.48,64.53,96873.0,59.4014,59.5289,58.7005,58.746,96873.0
2022-11-15 13:30:00,64.52,64.58,64.24,64.31,105892.0,58.7369,58.7915,58.482,58.5457,105892.0
2022-11-15 14:00:00,64.31,64.83,64.25,64.7,132713.0,58.5457,59.0191,58.4911,58.9007,132713.0
2022-11-15 14:30:00,64.7,64.72,64.32,64.42,101389.0,58.9007,58.919,58.5548,58.6458,101389.0
2022-11-15 15:00:00,64.44,64.55,64.21,64.3,204522.0,58.664,58.7642,58.4547,58.5366,204522.0
2022-11-15 15:30:00,64.3,64.38,63.96,64.32,707219.0,58.5366,58.6094,58.2271,58.5548,707219.0
2022-11-16 09:30:00,64.48,65.18,64.48,64.68,251180.0,58.7005,59.3377,58.7005,58.8825,251180.0
2022-11-16 10:00:00,64.69,65.15,64.48,65.14,131151.0,58.8916,59.3104,58.7005,59.3013,131151.0
2022-11-16 10:30:00,65.13,65.38,64.89,65.02,165386.0,59.2922,59.5198,59.0737,59.1921,165386.0
2022-11-16 11:00:00,65.0,65.07,64.73,64.82,163175.0,59.1739,59.2376,58.9281,59.01,163175.0
2022-11-16 11:30:00,64.81,64.81,64.28,64.3,128261.0,59.0009,59.0009,58.5184,58.5366,128261.0
2022-11-16 12:00:00,64.29,64.46,64.12,64.17,121361.0,58.5275,58.6823,58.3727,58.4183,121361.0
2022-11-16 12:30:00,64.19,64.45,64.09,64.36,138707.0,58.4365,58.6732,58.3454,58.5912,138707.0
2022-11-16 13:00:00,64.34,64.7,64.26,64.37,134905.0,58.573,58.9007,58.5002,58.6003,134905.0
2022-11-16 13:30:00,64.37,64.46,64.21,64.31,158205.0,58.6003,58.6823,58.4547,58.5457,158205.0
2022-11-16 14:00:00,64.31,64.76,64.3,64.53,103773.0,58.5457,58.9554,58.5366,58.746,103773.0
2022-11-16 14:30:00,64.53,64.69,64.38,64.67,413555.0,58.746,58.8916,58.6094,58.8734,413555.0
2022-11-16 15:00:00,64.67,64.74,64.47,64.72,177175.0,58.8734,58.9372,58.6914,58.919,177175.0
2022-11-16 15:30:00,64.72,64.92,64.53,64.58,543866.0,58.919,59.101,58.746,58.7915,543866.0
2022-11-17 09:30:00,64.17,64.92,64.17,64.8,205427.0,58.4183,59.101,58.4183,58.9918,205427.0
2022-11-17 10:00:00,64.76,65.48,64.63,65.42,122585.0,58.9554,59.6108,58.837,59.5562,122585.0
2022-11-17 10:30:00,65.4,65.4,64.83,64.87,134638.0,59.538,59.538,59.0191,59.0555,134638.0
2022-11-17 11:00:00,64.83,64.89,64.39,64.48,141413.0,59.0191,59.0737,58.6185,58.7005,141413.0
2022-11-17 11:30:00,64.47,64.77,64.44,64.67,130129.0,58.6914,58.9645,58.664,58.8734,130129.0
2022-11-17 12:00:00,64.67,65.13,64.67,65.06,94506.0,58.8734,59.2922,58.8734,59.2285,94506.0
2022-11-17 12:30:00,65.05,65.14,64.94,65.03,99651.0,59.2194,59.3013,59.1192,59.2012,99651.0
2022-11-17 13:00:00,65.02,65.1,64.83,64.92,70193.0,59.1921,59.2649,59.0191,59.101,70193.0
2022-11-17 13:30:00,64.92,64.92,64.72,64.86,79027.0,59.101,59.101,58.919,59.0464,79027.0
2022-11-17 14:00:00,64.86,64.98,64.68,64.7,89582.0,59.0464,59.1556,58.8825,58.9007,89582.0
2022-11-17 14:30:00,64.7,64.98,64.69,64.95,156762.0,58.9007,59.1556,58.8916,59.1283,156762.0
2022-11-17 15:00:00,64.95,65.12,64.86,64.92,305410.0,59.1283,59.2831,59.0464,59.101,305410.0
2022-11-17 15:30:00,64.92,65.41,64.89,65.41,480523.0,59.101,59.5471,59.0737,59.5471,480523.0
2022-11-18 09:30:00,66.0,66.15,65.03,65.1,156543.0,60.0842,60.2208,59.2012,59.2649,156543.0
2022-11-18 10:00:00,65.12,65.21,64.77,64.81,161207.0,59.2831,59.365,58.9645,59.0009,161207.0
2022-11-18 10:30:00,64.8,64.8,64.42,64.47,273961.0,58.9918,58.9918,58.6458,58.6914,273961.0
2022-11-18 11:00:00,64.47,64.78,64.46,64.68,164979.0,58.6914,58.9736,58.6823,58.8825,164979.0
2022-11-18 11:30:00,64.7,64.74,64.33,64.55,138545.0,58.9007,58.9372,58.5639,58.7642,138545.0
2022-11-18 12:00:00,64.53,64.7,64.33,64.46,89150.0,58.746,58.9007,58.5639,58.6823,89150.0
2022-11-18 12:30:00,64.45,64.73,64.38,64.69,80326.0,58.6732,58.9281,58.6094,58.8916,80326.0
2022-11-18 13:00:00,64.69,64.85,64.53,64.8,73437.0,58.8916,59.0373,58.746,58.9918,73437.0
2022-11-18 13:30:00,64.82,64.98,64.71,64.97,72058.0,59.01,59.1556,58.9098,59.1465,72058.0
2022-11-18 14:00:00,64.98,65.21,64.93,65.17,89366.0,59.1556,59.365,59.1101,59.3286,89366.0
2022-11-18 14:30:00,65.17,65.4,65.1,65.27,95834.0,59.3286,59.538,59.2649,59.4197,95834.0
2022-11-18 15:00:00,65.25,65.34,65.07,65.31,193415.0,59.4014,59.4834,59.2376,59.4561,193415.0
2022-11-18 15:30:00,65.31,65.71,65.31,65.54,546523.0,59.4561,59.8202,59.4561,59.6655,546523.0
2022-11-21 09:30:00,65.63,65.79,65.32,65.38,149587.0,59.7474,59.893,59.4652,59.5198,149587.0
2022-11-21 10:00:00,65.37,65.44,65.04,65.34,126858.0,59.5107,59.5744,59.2103,59.4834,126858.0
2022-11-21 10:30:00,65.3,65.52,65.23,65.48,106719.0,59.447,59.6472,59.3832,59.6108,106719.0
2022-11-21 11:00:00,65.48,65.7,65.28,65.68,111348.0,59.6108,59.8111,59.4288,59.7929,111348.0
2022-11-21 11:30:00,65.68,66.15,65.68,65.79,208188.0,59.7929,60.2208,59.7929,59.893,208188.0
2022-11-21 12:00:00,65.79,66.07,65.75,66.0,94607.0,59.893,60.1479,59.8566,60.0842,94607.0
2022-11-21 12:30:00,65.99,66.08,65.91,65.95,93805.0,60.0751,60.1571,60.0023,60.0387,93805.0
2022-11-21 13:00:00,65.94,66.1,65.93,66.05,101234.0,60.0296,60.1753,60.0205,60.1297,101234.0
2022-11-21 13:30:00,66.05,66.46,66.05,66.44,127295.0,60.1297,60.503,60.1297,60.4848,127295.0
2022-11-21 14:00:00,66.45,66.74,66.44,66.61,123346.0,60.4939,60.7579,60.4848,60.6395,123346.0
2022-11-21 14:30:00,66.6,66.66,66.5,66.57,123146.0,60.6304,60.6851,60.5394,60.6031,123146.0
2022-11-21 15:00:00,66.56,66.58,66.37,66.53,161754.0,60.594,60.6122,60.4211,60.5667,161754.0
2022-11-21 15:30:00,66.53,66.79,66.52,66.76,486087.0,60.5667,60.8034,60.5576,60.7761,486087.0
2022-11-22 09:30:00,67.13,67.86,67.13,67.79,163697.0,61.1129,61.7775,61.1129,61.7138,163697.0
2022-11-22 10:00:00,67.78,67.87,67.54,67.56,238053.0,61.7047,61.7866,61.4862,61.5044,238053.0
2022-11-22 10:30:00,67.56,67.57,67.14,67.26,129005.0,61.5044,61.5135,61.122,61.2313,129005.0
2022-11-22 11:00:00,67.3,67.38,67.06,67.12,125007.0,61.2677,61.3405,61.0492,61.1038,125007.0
2022-11-22 11:30:00,67.1,67.18,67.02,67.09,103917.0,61.0856,61.1585,61.0128,61.0765,103917.0
2022-11-22 12:00:00,67.11,67.11,66.78,66.92,96374.0,61.0947,61.0947,60.7943,60.9218,96374.0
2022-11-22 12:30:00,66.93,67.0,66.79,66.92,148883.0,60.9309,60.9946,60.8034,60.9218,148883.0
2022-11-22 13:00:00,66.92,67.08,66.86,67.07,94518.0,60.9218,61.0674,60.8671,61.0583,94518.0
2022-11-22 13:30:00,67.07,67.09,66.95,67.02,83877.0,61.0583,61.0765,60.9491,61.0128,83877.0
2022-11-22 14:00:00,67.02,67.06,66.91,67.02,97157.0,61.0128,61.0492,60.9127,61.0128,97157.0
2022-11-22 14:30:00,67.02,67.23,66.95,67.1,121679.0,61.0128,61.204,60.9491,61.0856,121679.0
2022-11-22 15:00:00,67.08,67.22,67.07,67.19,110333.0,61.0674,61.1949,61.0583,61.1676,110333.0
2022-11-22 15:30:00,67.19,67.4,67.16,67.35,521238.0,61.1676,61.3587,61.1402,61.3132,521238.0
2022-11-23 09:30:00,67.12,67.34,66.91,66.99,86408.0,61.1038,61.3041,60.9127,60.9855,86408.0
2022-11-23 10:00:00,66.99,67.24,66.85,66.88,107427.0,60.9855,61.2131,60.858,60.8853,107427.0
2022-11-23 10:30:00,66.9,67.18,66.86,67.14,77307.0,60.9036,61.1585,60.8671,61.122,77307.0
2022-11-23 11:00:00,67.14,67.16,67.01,67.1,64087.0,61.122,61.1402,61.0037,61.0856,64087.0
2022-11-23 11:30:00,67.1,67.15,66.87,66.91,75132.0,61.0856,61.1311,60.8762,60.9127,75132.0
2022-11-23 12:00:00,66.93,67.06,66.8,66.95,71606.0,60.9309,61.0492,60.8125,60.9491,71606.0
2022-11-23 12:30:00,66.97,67.08,66.72,66.8,59754.0,60.9673,61.0674,60.7397,60.8125,59754.0
2022-11-23 13:00:00,66.8,66.93,66.78,66.85,50449.0,60.8125,60.9309,60.7943,60.858,50449.0
2022-11-23 13:30:00,66.86,66.95,66.81,66.88,65531.0,60.8671,60.9491,60.8216,60.8853,65531.0
2022-11-23 14:00:00,66.89,67.15,66.82,67.05,72250.0,60.8944,61.1311,60.8307,61.0401,72250.0
2022-11-23 14:30:00,67.04,67.1,66.88,67.07,73926.0,61.031,61.0856,60.8853,61.0583,73926.0
2022-11-23 15:00:00,67.07,67.14,67.01,67.11,91827.0,61.0583,61.122,61.0037,61.0947,91827.0
2022-11-23 15:30:00,67.11,67.18,67.02,67.11,276501.0,61.0947,61.1585,61.0128,61.0947,276501.0
2022-11-25 09:30:00,67.27,67.87,67.22,67.55,160978.0,61.2404,61.7866,61.1949,61.4953,160978.0
2022-11-25 10:00:00,67.54,67.76,67.41,67.41,171365.0,61.4862,61.6865,61.3678,61.3678,171365.0
2022-11-25 10:30:00,67.44,67.64,67.41,67.46,101308.0,61.3952,61.5772,61.3678,61.4134,101308.0
2022-11-25 11:00:00,67.45,67.78,67.41,67.7,152809.0,61.4043,61.7047,61.3678,61.6318,152809.0
2022-11-25 11:30:00,67.7,67.84,67.65,67.8,90590.0,61.6318,61.7593,61.5863,61.7229,90590.0
2022-11-25 12:00:00,67.79,67.8,67.52,67.55,95193.0,61.7138,61.7229,61.468,61.4953,95193.0
2022-11-25 12:30:00,67.54,67.68,67.28,67.39,369785.0,61.4862,61.6136,61.2495,61.3496,369785.0
2022-11-28 09:30:00,65.87,66.7,65.73,65.91,289233.0,59.9659,60.7215,59.8384,60.0023,289233.0
2022-11-28 10:00:00,65.91,65.96,65.15,65.23,162635.0,60.0023,60.0478,59.3104,59.3832,162635.0
2022-11-28 10:30:00,65.2,65.22,64.88,64.88,180208.0,59.3559,59.3741,59.0646,59.0646,180208.0
2022-11-28 11:00:00,64.86,65.4,64.83,65.15,158519.0,59.0464,59.538,59.0191,59.3104,158519.0
2022-11-28 11:30:00,65.15,65.46,64.86,65.44,200735.0,59.3104,59.5926,59.0464,59.5744,200735.0
2022-11-28 12:00:00,65.45,65.64,65.26,65.32,163685.0,59.5835,59.7565,59.4106,59.4652,163685.0
2022-11-28 12:30:00,65.34,65.42,65.13,65.15,269000.0,59.4834,59.5562,59.2922,59.3104,269000.0
2022-11-28 13:00:00,65.15,65.26,64.98,65.24,214754.0,59.3104,59.4106,59.1556,59.3923,214754.0
2022-11-28 13:30:00,65.25,65.28,64.81,64.83,174883.0,59.4014,59.4288,59.0009,59.0191,174883.0
2022-11-28 14:00:00,64.83,65.04,64.8,64.88,151333.0,59.0191,59.2103,58.9918,59.0646,151333.0
2022-11-28 14:30:00,64.87,65.03,64.79,64.91,162321.0,59.0555,59.2012,58.9827,59.0919,162321.0
2022-11-28 15:00:00,64.91,65.12,64.9,64.96,145205.0,59.0919,59.2831,59.0828,59.1374,145205.0
2022-11-28 15:30:00,64.97,65.61,64.94,65.53,556594.0,59.1465,59.7292,59.1192,59.6563,556594.0
2022-11-29 09:30:00,65.55,65.85,65.07,65.64,235820.0,59.6746,59.9477,59.2376,59.7565,235820.0
2022-11-29 10:00:00,65.66,66.57,65.63,66.56,175062.0,59.7747,60.6031,59.7474,60.594,175062.0
2022-11-29 10:30:00,66.55,66.56,66.15,66.23,135650.0,60.5849,60.594,60.2208,60.2936,135650.0
2022-11-29 11:00:00,66.23,66.28,66.0,66.07,80854.0,60.2936,60.3391,60.0842,60.1479,80854.0
2022-11-29 11:30:00,66.06,66.2,65.96,66.2,75489.0,60.1388,60.2663,60.0478,60.2663,75489.0
2022-11-29 12:00:00,66.2,66.38,66.12,66.23,124330.0,60.2663,60.4302,60.1935,60.2936,124330.0
2022-11-29 12:30:00,66.23,66.3,66.17,66.3,89475.0,60.2936,60.3573,60.239,60.3573,89475.0
2022-11-29 13:00:00,66.3,66.36,66.15,66.23,98062.0,60.3573,60.412,60.2208,60.2936,98062.0
2022-11-29 13:30:00,66.24,66.48,66.22,66.43,86787.0,60.3027,60.5212,60.2845,60.4757,86787.0
2022-11-29 14:00:00,66.43,66.61,66.37,66.37,84374.0,60.4757,60.6395,60.4211,60.4211,84374.0
2022-11-29 14:30:00,66.36,66.44,66.24,66.42,86683.0,60.412,60.4848,60.3027,60.4666,86683.0
2022-11-29 15:00:00,66.42,66.56,66.41,66.48,106190.0,60.4666,60.594,60.4575,60.5212,106190.0
2022-11-29 15:30:00,66.48,66.63,66.38,66.45,397753.0,60.5212,60.6578,60.4302,60.4939,397753.0
2022-11-30 09:30:00,65.96,66.25,65.57,65.57,128782.0,60.4827,60.7486,60.1251,60.1251,128782.0
2022-11-30 10:00:00,65.55,65.56,65.22,65.22,116546.0,60.1067,60.1159,59.8041,59.8041,116546.0
2022-11-30 10:30:00,65.22,65.52,65.21,65.24,75566.0,59.8041,60.0792,59.795,59.8225,75566.0
2022-11-30 11:00:00,65.23,65.48,65.23,65.47,48332.0,59.8133,60.0425,59.8133,60.0334,48332.0
2022-11-30 11:30:00,65.48,65.51,65.0,65.05,120649.0,60.0425,60.07,59.6024,59.6482,120649.0
2022-11-30 12:00:00,65.06,65.11,64.71,64.8,76204.0,59.6574,59.7033,59.3365,59.419,76204.0
2022-11-30 12:30:00,64.81,64.83,64.62,64.75,62347.0,59.4282,59.4465,59.2539,59.3732,62347.0
2022-11-30 13:00:00,64.74,64.82,64.63,64.66,66295.0,59.364,59.4373,59.2631,59.2906,66295.0
2022-11-30 13:30:00,64.65,65.15,64.58,65.14,163538.0,59.2815,59.7399,59.2173,59.7308,163538.0
2022-11-30 14:00:00,65.13,65.86,65.13,65.82,149375.0,59.7216,60.391,59.7216,60.3543,149375.0
2022-11-30 14:30:00,65.82,65.96,65.78,65.93,70438.0,60.3543,60.4827,60.3176,60.4552,70438.0
2022-11-30 15:00:00,65.95,66.22,65.87,66.15,127922.0,60.4735,60.7211,60.4001,60.6569,127922.0
2022-11-30 15:30:00,66.14,66.32,66.11,66.28,341175.0,60.6477,60.8128,60.6202,60.7761,341175.0
2022-12-01 09:30:00,66.61,66.61,65.99,66.03,173362.0,61.0787,61.0787,60.5102,60.5469,173362.0
2022-12-01 10:00:00,66.08,66.26,65.74,65.74,152151.0,60.5927,60.7578,60.2809,60.2809,152151.0
2022-12-01 10:30:00,65.75,66.02,65.63,65.98,117986.0,60.2901,60.5377,60.1801,60.501,117986.0
2022-12-01 11:00:00,65.99,65.99,65.65,65.72,67747.0,60.5102,60.5102,60.1984,60.2626,67747.0
2022-12-01 11:30:00,65.71,65.91,65.57,65.6,67663.0,60.2534,60.4368,60.1251,60.1526,67663.0
2022-12-01 12:00:00,65.62,65.62,65.41,65.58,68051.0,60.1709,60.1709,59.9783,60.1342,68051.0
2022-12-01 12:30:00,65.58,65.65,65.29,65.33,73099.0,60.1342,60.1984,59.8683,59.905,73099.0
2022-12-01 13:00:00,65.39,65.54,65.1,65.12,127025.0,59.96,60.0976,59.6941,59.7124,127025.0
2022-12-01 13:30:00,65.11,65.12,64.94,65.1,116567.0,59.7033,59.7124,59.5474,59.6941,116567.0
2022-12-01 14:00:00,65.12,65.29,64.99,65.21,54079.0,59.7124,59.8683,59.5932,59.795,54079.0
2022-12-01 14:30:00,65.21,65.39,65.2,65.3,74474.0,59.795,59.96,59.7858,59.8775,74474.0
2022-12-01 15:00:00,65.29,65.36,65.15,65.28,127422.0,59.8683,59.9325,59.7399,59.8591,127422.0
2022-12-01 15:30:00,65.28,65.55,65.25,65.48,461765.0,59.8591,60.1067,59.8316,60.0425,461765.0
2022-12-02 09:30:00,65.1,65.52,64.91,65.49,216038.0,59.6941,60.0792,59.5199,60.0517,216038.0
2022-12-02 10:00:00,65.51,65.95,65.49,65.76,112053.0,60.07,60.4735,60.0517,60.2993,112053.0
2022-12-02 10:30:00,65.75,66.06,65.65,66.0,132757.0,60.2901,60.5744,60.1984,60.5194,132757.0
2022-12-02 11:00:00,66.0,66.0,65.45,65.54,114037.0,60.5194,60.5194,60.015,60.0976,114037.0
2022-12-02 11:30:00,65.53,65.9,65.47,65.77,102477.0,60.0884,60.4277,60.0334,60.3085,102477.0
2022-12-02 12:00:00,65.77,65.82,65.58,65.59,89209.0,60.3085,60.3543,60.1342,60.1434,89209.0
2022-12-02 12:30:00,65.59,65.73,65.37,65.67,89904.0,60.1434,60.2718,59.9417,60.2168,89904.0
2022-12-02 13:00:00,65.67,65.75,65.55,65.7,76468.0,60.2168,60.2901,60.1067,60.2443,76468.0
2022-12-02 13:30:00,65.73,65.8,65.56,65.66,87568.0,60.2718,60.336,60.1159,60.2076,87568.0
2022-12-02 14:00:00,65.67,65.73,65.58,65.66,65056.0,60.2168,60.2718,60.1342,60.2076,65056.0
2022-12-02 14:30:00,65.66,65.87,65.6,65.85,94613.0,60.2076,60.4001,60.1526,60.3818,94613.0
2022-12-02 15:00:00,65.86,65.93,65.82,65.84,134538.0,60.391,60.4552,60.3543,60.3726,134538.0
2022-12-02 15:30:00,65.84,66.13,65.77,66.04,378668.0,60.3726,60.6386,60.3085,60.556,378668.0
2022-12-05 09:30:00,65.42,65.59,64.99,65.0,125634.0,59.9875,60.1434,59.5932,59.6024,125634.0
2022-12-05 10:00:00,65.0,65.13,64.9,64.92,95444.0,59.6024,59.7216,59.5107,59.529,95444.0
2022-12-05 10:30:00,64.93,65.12,64.86,65.01,75691.0,59.5382,59.7124,59.474,59.6116,75691.0
2022-12-05 11:00:00,65.01,65.15,64.85,64.95,89412.0,59.6116,59.7399,59.4648,59.5565,89412.0
2022-12-05 11:30:00,64.94,64.94,64.71,64.71,76765.0,59.5474,59.5474,59.3365,59.3365,76765.0
2022-12-05 12:00:00,64.7,64.77,64.61,64.69,114393.0,59.3273,59.3915,59.2448,59.3181,114393.0
2022-12-05 12:30:00,64.69,64.73,64.57,64.57,68323.0,59.3181,59.3548,59.2081,59.2081,68323.0
2022-12-05 13:00:00,64.56,64.73,64.54,64.73,90958.0,59.1989,59.3548,59.1806,59.3548,90958.0
2022-12-05 13:30:00,64.73,64.79,64.33,64.34,101579.0,59.3548,59.4098,58.988,58.9972,101579.0
2022-12-05 14:00:00,64.34,64.49,64.31,64.38,110405.0,58.9972,59.1347,58.9697,59.0339,110405.0
2022-12-05 14:30:00,64.38,64.63,64.35,64.59,102521.0,59.0339,59.2631,59.0064,59.2264,102521.0
2022-12-05 15:00:00,64.59,64.61,64.43,64.47,137542.0,59.2264,59.2448,59.0797,59.1164,137542.0
2022-12-05 15:30:00,64.47,64.83,64.45,64.73,289694.0,59.1164,59.4465,59.0981,59.3548,289694.0
2022-12-06 09:30:00,64.44,64.77,64.18,64.66,214253.0,59.0889,59.3915,58.8505,59.2906,214253.0
2022-12-06 10:00:00,64.66,64.69,64.07,64.09,169022.0,59.2906,59.3181,58.7496,58.768,169022.0
2022-12-06 10:30:00,64.09,64.21,63.77,64.08,156822.0,58.768,58.878,58.4745,58.7588,156822.0
2022-12-06 11:00:00,64.07,64.13,63.86,64.13,119500.0,58.7496,58.8046,58.5571,58.8046,119500.0
2022-12-06 11:30:00,64.12,64.22,64.05,64.14,66806.0,58.7955,58.8872,58.7313,58.8138,66806.0
2022-12-06 12:00:00,64.14,64.25,64.03,64.16,54314.0,58.8138,58.9147,58.7129,58.8321,54314.0
2022-12-06 12:30:00,64.15,64.19,64.05,64.12,57730.0,58.823,58.8597,58.7313,58.7955,57730.0
2022-12-06 13:00:00,64.12,64.12,63.89,63.89,58260.0,58.7955,58.7955,58.5846,58.5846,58260.0
2022-12-06 13:30:00,63.9,64.12,63.9,64.0,70833.0,58.5937,58.7955,58.5937,58.6854,70833.0
2022-12-06 14:00:00,64.0,64.06,63.81,63.82,123739.0,58.6854,58.7405,58.5112,58.5204,123739.0
2022-12-06 14:30:00,63.82,64.04,63.81,63.89,113885.0,58.5204,58.7221,58.5112,58.5846,113885.0
2022-12-06 15:00:00,63.89,64.08,63.84,63.85,109497.0,58.5846,58.7588,58.5387,58.5479,109497.0
2022-12-06 15:30:00,63.87,64.24,63.84,64.14,305385.0,58.5662,58.9055,58.5387,58.8138,305385.0
2022-12-07 09:30:00,64.01,64.22,63.89,64.09,102269.0,58.6946,58.8872,58.5846,58.768,102269.0
2022-12-07 10:00:00,64.08,64.69,63.96,64.68,168610.0,58.7588,59.3181,58.6488,59.309,168610.0
2022-12-07 10:30:00,64.68,64.79,64.43,64.48,67207.0,59.309,59.4098,59.0797,59.1256,67207.0
2022-12-07 11:00:00,64.51,64.6,64.15,64.26,61698.0,59.1531,59.2356,58.823,58.9238,61698.0
2022-12-07 11:30:00,64.27,64.28,63.93,64.02,95740.0,58.933,58.9422,58.6212,58.7038,95740.0
2022-12-07 12:00:00,64.01,64.19,63.95,63.95,109572.0,58.6946,58.8597,58.6396,58.6396,109572.0
2022-12-07 12:30:00,63.95,64.15,63.8,64.13,89471.0,58.6396,58.823,58.502,58.8046,89471.0
2022-12-07 13:00:00,64.12,64.14,63.83,63.89,146029.0,58.7955,58.8138,58.5295,58.5846,146029.0
2022-12-07 13:30:00,63.9,64.01,63.75,63.81,97527.0,58.5937,58.6946,58.4562,58.5112,97527.0
2022-12-07 14:00:00,63.82,63.98,63.79,63.88,84995.0,58.5204,58.6671,58.4929,58.5754,84995.0
2022-12-07 14:30:00,63.88,64.1,63.87,64.04,88227.0,58.5754,58.7771,58.5662,58.7221,88227.0
2022-12-07 15:00:00,64.05,64.09,63.77,63.92,122775.0,58.7313,58.768,58.4745,58.6121,122775.0
2022-12-07 15:30:00,63.92,63.98,63.71,63.74,366791.0,58.6121,58.6671,58.4195,58.447,366791.0
2022-12-08 09:30:00,63.55,64.05,63.5,64.04,109086.0,58.2728,58.7313,58.227,58.7221,109086.0
2022-12-08 10:00:00,64.06,64.28,64.0,64.11,161800.0,58.7405,58.9422,58.6854,58.7863,161800.0
2022-12-08 10:30:00,64.1,64.17,63.99,64.08,73850.0,58.7771,58.8413,58.6763,58.7588,73850.0
2022-12-08 11:00:00,64.08,64.13,63.98,64.11,76469.0,58.7588,58.8046,58.6671,58.7863,76469.0
2022-12-08 11:30:00,64.12,64.15,63.89,63.89,106509.0,58.7955,58.823,58.5846,58.5846,106509.0
2022-12-08 12:00:00,63.89,64.0,63.66,63.67,93113.0,58.5846,58.6854,58.3737,58.3828,93113.0
2022-12-08 12:30:00,63.66,63.86,63.64,63.85,153434.0,58.3737,58.5571,58.3553,58.5479,153434.0
2022-12-08 13:00:00,63.86,63.9,63.77,63.9,67540.0,58.5571,58.5937,58.4745,58.5937,67540.0
2022-12-08 13:30:00,63.9,64.07,63.9,63.97,91876.0,58.5937,58.7496,58.5937,58.6579,91876.0
2022-12-08 14:00:00,63.95,63.95,63.67,63.7,100427.0,58.6396,58.6396,58.3828,58.4103,100427.0
2022-12-08 14:30:00,63.68,63.88,63.61,63.83,82681.0,58.392,58.5754,58.3278,58.5295,82681.0
2022-12-08 15:00:00,63.82,64.02,63.74,63.97,162484.0,58.5204,58.7038,58.447,58.6579,162484.0
2022-12-08 15:30:00,63.97,64.04,63.84,63.86,353636.0,58.6579,58.7221,58.5387,58.5571,353636.0
2022-12-09 09:30:00,63.45,64.04,63.3,63.74,137359.0,58.1811,58.7221,58.0436,58.447,137359.0
2022-12-09 10:00:00,63.78,63.87,63.56,63.8,124517.0,58.4837,58.5662,58.282,58.502,124517.0
2022-12-09 10:30:00,63.8,63.97,63.72,63.88,148386.0,58.502,58.6579,58.4287,58.5754,148386.0
2022-12-09 11:00:00,63.88,64.13,63.78,64.11,74846.0,58.5754,58.8046,58.4837,58.7863,74846.0
2022-12-09 11:30:00,64.11,64.31,64.04,64.22,63578.0,58.7863,58.9697,58.7221,58.8872,63578.0
2022-12-09 12:00:00,64.23,64.41,64.22,64.39,114625.0,58.8963,59.0614,58.8872,59.043,114625.0
2022-12-09 12:30:00,64.4,64.4,64.12,64.14,82526.0,59.0522,59.0522,58.7955,58.8138,82526.0
2022-12-09 13:00:00,64.17,64.17,63.99,64.06,58739.0,58.8413,58.8413,58.6763,58.7405,58739.0
2022-12-09 13:30:00,64.06,64.17,64.04,64.08,67838.0,58.7405,58.8413,58.7221,58.7588,67838.0
2022-12-09 14:00:00,64.08,64.09,63.9,63.94,69269.0,58.7588,58.768,58.5937,58.6304,69269.0
2022-12-09 14:30:00,63.93,64.0,63.87,63.97,78080.0,58.6212,58.6854,58.5662,58.6579,78080.0
2022-12-09 15:00:00,63.97,64.0,63.84,63.88,108320.0,58.6579,58.6854,58.5387,58.5754,108320.0
2022-12-09 15:30:00,63.88,63.9,63.66,63.75,334803.0,58.5754,58.5937,58.3737,58.4562,334803.0
2022-12-12 09:30:00,63.68,63.68,63.1,63.25,182898.0,58.392,58.392,57.8602,57.9977,182898.0
2022-12-12 10:00:00,63.27,63.54,63.18,63.46,109350.0,58.0161,58.2636,57.9335,58.1903,109350.0
2022-12-12 10:30:00,63.46,63.64,63.26,63.55,207559.0,58.1903,58.3553,58.0069,58.2728,207559.0
2022-12-12 11:00:00,63.55,63.65,63.31,63.61,101109.0,58.2728,58.3645,58.0527,58.3278,101109.0
2022-12-12 11:30:00,63.61,63.7,63.54,63.64,82724.0,58.3278,58.4103,58.2636,58.3553,82724.0
2022-12-12 12:00:00,63.64,63.72,63.5,63.65,73433.0,58.3553,58.4287,58.227,58.3645,73433.0
2022-12-12 12:30:00,63.64,63.92,63.64,63.88,71960.0,58.3553,58.6121,58.3553,58.5754,71960.0
2022-12-12 13:00:00,63.9,63.98,63.76,63.97,74942.0,58.5937,58.6671,58.4654,58.6579,74942.0
2022-12-12 13:30:00,63.97,64.18,63.9,64.14,87978.0,58.6579,58.8505,58.5937,58.8138,87978.0
2022-12-12 14:00:00,64.14,64.24,64.1,64.22,96769.0,58.8138,58.9055,58.7771,58.8872,96769.0
2022-12-12 14:30:00,64.22,64.23,64.02,64.11,84801.0,58.8872,58.8963,58.7038,58.7863,84801.0
2022-12-12 15:00:00,64.12,64.44,64.09,64.43,203611.0,58.7955,59.0889,58.768,59.0797,203611.0
2022-12-12 15:30:00,64.44,64.6,64.4,64.54,352249.0,59.0889,59.2356,59.0522,59.1806,352249.0
2022-12-13 09:30:00,65.15,66.08,65.15,65.86,220275.0,59.7399,60.5927,59.7399,60.391,220275.0
2022-12-13 10:00:00,65.85,65.92,65.27,65.4,118945.0,60.3818,60.446,59.85,59.9692,118945.0
2022-12-13 10:30:00,65.4,65.56,65.07,65.08,90503.0,59.9692,60.1159,59.6666,59.6757,90503.0
2022-12-13 11:00:00,65.11,65.3,65.1,65.25,80144.0,59.7033,59.8775,59.6941,59.8316,80144.0
2022-12-13 11:30:00,65.27,65.38,64.91,65.01,64414.0,59.85,59.9508,59.5199,59.6116,64414.0
2022-12-13 12:00:00,65.03,65.08,64.68,64.8,55233.0,59.6299,59.6757,59.309,59.419,55233.0
2022-12-13 12:30:00,64.78,64.82,64.43,64.62,86592.0,59.4007,59.4373,59.0797,59.2539,86592.0
2022-12-13 13:00:00,64.62,64.87,64.57,64.78,75976.0,59.2539,59.4832,59.2081,59.4007,75976.0
2022-12-13 13:30:00,64.78,64.98,64.74,64.91,72817.0,59.4007,59.5841,59.364,59.5199,72817.0
2022-12-13 14:00:00,64.91,64.95,64.79,64.85,70501.0,59.5199,59.5565,59.4098,59.4648,70501.0
2022-12-13 14:30:00,64.85,64.92,64.62,64.67,71504.0,59.4648,59.529,59.2539,59.2998,71504.0
2022-12-13 15:00:00,64.65,64.72,64.34,64.7,115514.0,59.2815,59.3456,58.9972,59.3273,115514.0
2022-12-13 15:30:00,64.72,64.78,64.52,64.58,299225.0,59.3456,59.4007,59.1623,59.2173,299225.0
2022-12-14 09:30:00,64.62,64.94,64.53,64.86,137435.0,59.2539,59.5474,59.1714,59.474,137435.0
2022-12-14 10:00:00,64.86,64.87,64.58,64.79,119827.0,59.474,59.4832,59.2173,59.4098,119827.0
2022-12-14 10:30:00,64.8,64.86,64.69,64.81,90111.0,59.419,59.474,59.3181,59.4282,90111.0
2022-12-14 11:00:00,64.81,64.94,64.61,64.72,83609.0,59.4282,59.5474,59.2448,59.3456,83609.0
2022-12-14 11:30:00,64.72,64.73,64.48,64.55,80103.0,59.3456,59.3548,59.1256,59.1898,80103.0
2022-12-14 12:00:00,64.56,64.73,64.41,64.65,63435.0,59.1989,59.3548,59.0614,59.2815,63435.0
2022-12-14 12:30:00,64.64,64.81,64.59,64.79,54977.0,59.2723,59.4282,59.2264,59.4098,54977.0
2022-12-14 13:00:00,64.77,64.97,64.74,64.92,72041.0,59.3915,59.5749,59.364,59.529,72041.0
2022-12-14 13:30:00,64.92,65.11,64.87,65.05,71705.0,59.529,59.7033,59.4832,59.6482,71705.0
2022-12-14 14:00:00,65.05,65.05,64.13,64.34,143804.0,59.6482,59.6482,58.8046,58.9972,143804.0
2022-12-14 14:30:00,64.33,64.4,63.89,64.17,185128.0,58.988,59.0522,58.5846,58.8413,185128.0
2022-12-14 15:00:00,64.17,64.72,64.1,64.14,146214.0,58.8413,59.3456,58.7771,58.8138,146214.0
2022-12-14 15:30:00,64.13,64.46,63.97,64.33,423099.0,58.8046,59.1072,58.6579,58.988,423099.0
2022-12-15 09:30:00,63.87,64.11,63.49,63.55,135097.0,58.5662,58.7863,58.2178,58.2728,135097.0
2022-12-15 10:00:00,63.57,63.77,63.4,63.58,132545.0,58.2911,58.4745,58.1353,58.3003,132545.0
2022-12-15 10:30:00,63.59,63.84,63.43,63.55,133282.0,58.3095,58.5387,58.1628,58.2728,133282.0
2022-12-15 11:00:00,63.55,63.63,63.04,63.1,101184.0,58.2728,58.3462,57.8052,57.8602,101184.0
2022-12-15 11:30:00,63.1,63.22,63.01,63.11,82204.0,57.8602,57.9702,57.7776,57.8693,82204.0
2022-12-15 12:00:00,63.12,63.19,62.94,63.03,91364.0,57.8785,57.9427,57.7135,57.796,91364.0
2022-12-15 12:30:00,63.02,63.11,62.64,62.69,90705.0,57.7868,57.8693,57.4384,57.4842,90705.0
2022-12-15 13:00:00,62.69,62.7,62.54,62.62,98761.0,57.4842,57.4934,57.3467,57.42,98761.0
2022-12-15 13:30:00,62.61,62.89,62.54,62.57,150196.0,57.4109,57.6676,57.3467,57.3742,150196.0
2022-12-15 14:00:00,62.57,62.64,62.44,62.56,157544.0,57.3742,57.4384,57.255,57.365,157544.0
2022-12-15 14:30:00,62.55,62.71,62.48,62.71,164884.0,57.3558,57.5026,57.2917,57.5026,164884.0
2022-12-15 15:00:00,62.7,62.77,62.56,62.73,164190.0,57.4934,57.5576,57.365,57.5209,164190.0
2022-12-15 15:30:00,62.73,62.78,62.52,62.58,500053.0,57.5209,57.5667,57.3283,57.3833,500053.0
2022-12-16 09:30:00,61.93,62.46,61.68,62.03,447997.0,56.7873,57.2733,56.5581,56.879,447997.0
2022-12-16 10:00:00,62.04,62.05,61.47,61.66,139916.0,56.8882,56.8974,56.3655,56.5397,139916.0
2022-12-16 10:30:00,61.69,61.76,61.38,61.58,115128.0,56.5673,56.6314,56.283,56.4664,115128.0
2022-12-16 11:00:00,61.58,61.73,61.39,61.39,126501.0,56.4664,56.6039,56.2922,56.2922,126501.0
2022-12-16 11:30:00,61.42,61.59,61.31,61.33,114767.0,56.3197,56.4756,56.2188,56.2371,114767.0
2022-12-16 12:00:00,61.33,61.38,61.12,61.3,89537.0,56.2371,56.283,56.0446,56.2096,89537.0
2022-12-16 12:30:00,61.31,61.31,61.05,61.09,95290.0,56.2188,56.2188,55.9804,56.0171,95290.0
2022-12-16 13:00:00,61.1,61.34,61.06,61.13,84083.0,56.0262,56.2463,55.9896,56.0538,84083.0
2022-12-16 13:30:00,61.14,61.35,61.13,61.21,91105.0,56.0629,56.2555,56.0538,56.1271,91105.0
2022-12-16 14:00:00,61.21,61.51,61.18,61.51,105054.0,56.1271,56.4022,56.0996,56.4022,105054.0
2022-12-16 14:30:00,61.51,61.81,61.43,61.8,90380.0,56.4022,56.6773,56.3288,56.6681,90380.0
2022-12-16 15:00:00,61.79,62.03,61.62,62.01,124892.0,56.659,56.879,56.5031,56.8607,124892.0
2022-12-16 15:30:00,62.01,62.22,61.83,61.83,466356.0,56.8607,57.0532,56.6956,56.6956,466356.0
2022-12-19 09:30:00,61.78,62.07,61.75,61.77,125990.0,56.6498,56.9157,56.6223,56.6406,125990.0
2022-12-19 10:00:00,61.75,61.91,61.56,61.87,192105.0,56.6223,56.769,56.4481,56.7323,192105.0
2022-12-19 10:30:00,61.86,61.95,61.77,61.9,86997.0,56.7231,56.8057,56.6406,56.7598,86997.0
2022-12-19 11:00:00,61.9,61.92,61.59,61.64,115233.0,56.7598,56.7782,56.4756,56.5214,115233.0
2022-12-19 11:30:00,61.64,61.67,61.42,61.44,130519.0,56.5214,56.5489,56.3197,56.338,130519.0
2022-12-19 12:00:00,61.44,61.61,61.28,61.29,81773.0,56.338,56.4939,56.1913,56.2005,81773.0
2022-12-19 12:30:00,61.3,61.34,61.17,61.28,112089.0,56.2096,56.2463,56.0904,56.1913,112089.0
2022-12-19 13:00:00,61.29,61.33,61.07,61.1,102173.0,56.2005,56.2371,55.9987,56.0262,102173.0
2022-12-19 13:30:00,61.1,61.18,60.8,60.85,107007.0,56.0262,56.0996,55.7512,55.797,107007.0
2022-12-19 14:00:00,60.84,60.99,60.74,60.76,126801.0,55.7878,55.9254,55.6961,55.7145,126801.0
2022-12-19 14:30:00,60.76,60.78,60.51,60.64,300482.0,55.7145,55.7328,55.4852,55.6044,300482.0
2022-12-19 15:00:00,60.64,60.77,60.59,60.64,156893.0,55.6044,55.7237,55.5586,55.6044,156893.0
2022-12-19 15:30:00,60.64,60.91,60.63,60.8,378093.0,55.6044,55.852,55.5953,55.7512,378093.0
2022-12-20 09:30:00,60.6,61.09,60.6,60.84,135046.0,55.5678,56.0171,55.5678,55.7878,135046.0
2022-12-20 10:00:00,60.83,61.19,60.81,61.18,144762.0,55.7787,56.1088,55.7603,56.0996,144762.0
2022-12-20 10:30:00,61.18,61.49,61.13,61.3,128492.0,56.0996,56.3839,56.0538,56.2096,128492.0
2022-12-20 11:00:00,61.3,61.37,61.07,61.12,118502.0,56.2096,56.2738,55.9987,56.0446,118502.0
2022-12-20 11:30:00,61.12,61.52,61.11,61.52,245596.0,56.0446,56.4114,56.0354,56.4114,245596.0
2022-12-20 12:00:00,61.52,61.66,61.39,61.39,130211.0,56.4114,56.5397,56.2922,56.2922,130211.0
2022-12-20 12:30:00,61.39,61.47,61.28,61.44,87949.0,56.2922,56.3655,56.1913,56.338,87949.0
2022-12-20 13:00:00,61.43,61.53,61.41,61.49,91196.0,56.3288,56.4205,56.3105,56.3839,91196.0
2022-12-20 13:30:00,61.49,61.61,61.38,61.39,206327.0,56.3839,56.4939,56.283,56.2922,206327.0
2022-12-20 14:00:00,61.4,61.59,61.39,61.58,81902.0,56.3013,56.4756,56.2922,56.4664,81902.0
2022-12-20 14:30:00,61.58,61.6,61.34,61.39,105721.0,56.4664,56.4847,56.2463,56.2922,105721.0
2022-12-20 15:00:00,61.39,61.4,61.18,61.3,113338.0,56.2922,56.3013,56.0996,56.2096,113338.0
2022-12-20 15:30:00,61.3,61.45,61.27,61.39,333806.0,56.2096,56.3472,56.1821,56.2922,333806.0
2022-12-21 09:30:00,61.63,61.91,61.38,61.42,182494.0,56.5122,56.769,56.283,56.3197,182494.0
2022-12-21 10:00:00,61.42,61.59,61.18,61.22,130435.0,56.3197,56.4756,56.0996,56.1363,130435.0
2022-12-21 10:30:00,61.24,61.51,61.18,61.48,89497.0,56.1546,56.4022,56.0996,56.3747,89497.0
2022-12-21 11:00:00,61.48,61.58,61.39,61.55,79737.0,56.3747,56.4664,56.2922,56.4389,79737.0
2022-12-21 11:30:00,61.56,61.64,61.43,61.47,57665.0,56.4481,56.5214,56.3288,56.3655,57665.0
2022-12-21 12:00:00,61.47,61.51,61.34,61.35,60944.0,56.3655,56.4022,56.2463,56.2555,60944.0
2022-12-21 12:30:00,61.37,61.46,61.31,61.46,55479.0,56.2738,56.3564,56.2188,56.3564,55479.0
2022-12-21 13:00:00,61.46,61.51,61.41,61.45,58401.0,56.3564,56.4022,56.3105,56.3472,58401.0
2022-12-21 13:30:00,61.46,61.61,61.43,61.44,61507.0,56.3564,56.4939,56.3288,56.338,61507.0
2022-12-21 14:00:00,61.44,61.52,61.08,61.08,150005.0,56.338,56.4114,56.0079,56.0079,150005.0
2022-12-21 14:30:00,61.09,61.13,60.88,60.96,231644.0,56.0171,56.0538,55.8245,55.8979,231644.0
2022-12-21 15:00:00,60.96,61.06,60.67,60.68,239461.0,55.8979,55.9896,55.632,55.6411,239461.0
2022-12-21 15:30:00,60.69,60.84,60.65,60.77,650203.0,55.6503,55.7878,55.6136,55.7237,650203.0
2022-12-22 09:30:00,60.33,60.53,60.21,60.38,217771.0,55.3202,55.5036,55.2102,55.366,217771.0
2022-12-22 10:00:00,60.37,60.47,60.05,60.25,129772.0,55.3569,55.4486,55.0634,55.2468,129772.0
2022-12-22 10:30:00,60.24,60.32,59.95,59.97,124978.0,55.2377,55.311,54.9717,54.9901,124978.0
2022-12-22 11:00:00,59.97,60.14,59.9,60.04,70922.0,54.9901,55.146,54.9259,55.0543,70922.0
2022-12-22 11:30:00,60.05,60.25,59.91,60.24,79250.0,55.0634,55.2468,54.9351,55.2377,79250.0
2022-12-22 12:00:00,60.25,60.26,59.93,59.95,71003.0,55.2468,55.256,54.9534,54.9717,71003.0
2022-12-22 12:30:00,59.95,59.96,59.74,59.78,96030.0,54.9717,54.9809,54.7792,54.8159,96030.0
2022-12-22 13:00:00,59.78,59.78,59.46,59.46,118955.0,54.8159,54.8159,54.5224,54.5224,118955.0
2022-12-22 13:30:00,59.46,59.72,59.38,59.61,88675.0,54.5224,54.7608,54.4491,54.66,88675.0
2022-12-22 14:00:00,59.62,59.92,59.61,59.92,72285.0,54.6691,54.9442,54.66,54.9442,72285.0
2022-12-22 14:30:00,59.91,60.34,59.88,60.32,103977.0,54.9351,55.3294,54.9076,55.311,103977.0
2022-12-22 15:00:00,60.32,60.82,60.32,60.79,129940.0,55.311,55.7695,55.311,55.742,129940.0
2022-12-22 15:30:00,60.79,60.9,60.6,60.88,292877.0,55.742,55.8429,55.5678,55.8245,292877.0
2022-12-23 09:30:00,60.96,61.25,60.76,60.88,71550.0,55.8979,56.1638,55.7145,55.8245,71550.0
2022-12-23 10:00:00,60.91,61.23,60.85,61.09,66534.0,55.852,56.1455,55.797,56.0171,66534.0
2022-12-23 10:30:00,61.11,61.33,60.98,61.01,50777.0,56.0354,56.2371,55.9162,55.9437,50777.0
2022-12-23 11:00:00,61.01,61.04,60.76,60.79,37531.0,55.9437,55.9712,55.7145,55.742,37531.0
2022-12-23 11:30:00,60.79,60.92,60.76,60.82,38516.0,55.742,55.8612,55.7145,55.7695,38516.0
2022-12-23 12:00:00,60.83,61.05,60.78,60.98,58501.0,55.7787,55.9804,55.7328,55.9162,58501.0
2022-12-23 12:30:00,60.98,61.21,60.97,61.18,35305.0,55.9162,56.1271,55.907,56.0996,35305.0
2022-12-23 13:00:00,61.2,61.31,61.19,61.24,51649.0,56.1179,56.2188,56.1088,56.1546,51649.0
2022-12-23 13:30:00,61.24,61.4,61.16,61.18,44105.0,56.1546,56.3013,56.0813,56.0996,44105.0
2022-12-23 14:00:00,61.17,61.18,61.07,61.11,36176.0,56.0904,56.0996,55.9987,56.0354,36176.0
2022-12-23 14:30:00,61.11,61.27,61.11,61.27,41303.0,56.0354,56.1821,56.0354,56.1821,41303.0
2022-12-23 15:00:00,61.27,61.31,61.21,61.28,66575.0,56.1821,56.2188,56.1271,56.1913,66575.0
2022-12-23 15:30:00,61.27,61.35,61.13,61.35,189623.0,56.1821,56.2555,56.0538,56.2555,189623.0
2022-12-27 09:30:00,61.36,61.42,60.89,61.1,68010.0,56.2647,56.3197,55.8337,56.0262,68010.0
2022-12-27 10:00:00,61.08,61.35,60.92,61.29,44640.0,56.0079,56.2555,55.8612,56.2005,44640.0
2022-12-27 10:30:00,61.29,61.43,61.23,61.31,56989.0,56.2005,56.3288,56.1455,56.2188,56989.0
2022-12-27 11:00:00,61.31,61.56,61.31,61.42,74561.0,56.2188,56.4481,56.2188,56.3197,74561.0
2022-12-27 11:30:00,61.42,61.57,61.29,61.57,45243.0,56.3197,56.4572,56.2005,56.4572,45243.0
2022-12-27 12:00:00,61.58,61.68,61.56,61.67,63734.0,56.4664,56.5581,56.4481,56.5489,63734.0
2022-12-27 12:30:00,61.67,61.74,61.54,61.73,47642.0,56.5489,56.6131,56.4297,56.6039,47642.0
2022-12-27 13:00:00,61.73,61.76,61.56,61.6,47231.0,56.6039,56.6314,56.4481,56.4847,47231.0
2022-12-27 13:30:00,61.59,61.69,61.53,61.54,45011.0,56.4756,56.5673,56.4205,56.4297,45011.0
2022-12-27 14:00:00,61.52,61.6,61.43,61.48,60144.0,56.4114,56.4847,56.3288,56.3747,60144.0
2022-12-27 14:30:00,61.48,61.65,61.45,61.65,57963.0,56.3747,56.5306,56.3472,56.5306,57963.0
2022-12-27 15:00:00,61.65,61.85,61.61,61.77,107262.0,56.5306,56.714,56.4939,56.6406,107262.0
2022-12-27 15:30:00,61.76,61.82,61.57,61.69,345208.0,56.6314,56.6865,56.4572,56.5673,345208.0
2022-12-28 09:30:00,61.68,61.99,61.6,61.84,80305.0,56.5581,56.8423,56.4847,56.7048,80305.0
2022-12-28 10:00:00,61.84,61.87,61.5,61.52,55811.0,56.7048,56.7323,56.393,56.4114,55811.0
2022-12-28 10:30:00,61.51,61.61,61.47,61.47,25209.0,56.4022,56.4939,56.3655,56.3655,25209.0
2022-12-28 11:00:00,61.46,61.53,61.37,61.39,32714.0,56.3564,56.4205,56.2738,56.2922,32714.0
2022-12-28 11:30:00,61.39,61.43,61.18,61.19,49627.0,56.2922,56.3288,56.0996,56.1088,49627.0
2022-12-28 12:00:00,61.17,61.27,61.09,61.24,37403.0,56.0904,56.1821,56.0171,56.1546,37403.0
2022-12-28 12:30:00,61.23,61.47,61.23,61.46,33618.0,56.1455,56.3655,56.1455,56.3564,33618.0
2022-12-28 13:00:00,61.46,61.59,61.41,61.57,67466.0,56.3564,56.4756,56.3105,56.4572,67466.0
2022-12-28 13:30:00,61.59,61.61,61.45,61.5,43400.0,56.4756,56.4939,56.3472,56.393,43400.0
2022-12-28 14:00:00,61.49,61.53,61.38,61.46,48390.0,56.3839,56.4205,56.283,56.3564,48390.0
2022-12-28 14:30:00,61.46,61.68,61.46,61.5,73947.0,56.3564,56.5581,56.3564,56.393,73947.0
2022-12-28 15:00:00,61.51,61.52,61.2,61.2,73257.0,56.4022,56.4114,56.1179,56.1179,73257.0
2022-12-28 15:30:00,61.19,61.27,61.11,61.18,203925.0,56.1088,56.1821,56.0354,56.0996,203925.0
2022-12-29 09:30:00,61.25,61.85,61.18,61.82,110983.0,56.1638,56.714,56.0996,56.6865,110983.0
2022-12-29 10:00:00,61.84,62.06,61.79,61.8,121842.0,56.7048,56.9065,56.659,56.6681,121842.0
2022-12-29 10:30:00,61.79,61.99,61.76,61.92,60047.0,56.659,56.8423,56.6314,56.7782,60047.0
2022-12-29 11:00:00,61.92,61.97,61.67,61.77,39770.0,56.7782,56.824,56.5489,56.6406,39770.0
2022-12-29 11:30:00,61.76,61.97,61.75,61.89,39153.0,56.6314,56.824,56.6223,56.7506,39153.0
2022-12-29 12:00:00,61.9,62.03,61.85,61.91,32311.0,56.7598,56.879,56.714,56.769,32311.0
2022-12-29 12:30:00,61.93,62.07,61.91,62.03,51073.0,56.7873,56.9157,56.769,56.879,51073.0
2022-12-29 13:00:00,62.02,62.05,61.87,61.88,60334.0,56.8699,56.8974,56.7323,56.7415,60334.0
2022-12-29 13:30:00,61.87,61.87,61.66,61.68,96370.0,56.7323,56.7323,56.5397,56.5581,96370.0
2022-12-29 14:00:00,61.68,61.74,61.62,61.63,40368.0,56.5581,56.6131,56.5031,56.5122,40368.0
2022-12-29 14:30:00,61.62,61.78,61.6,61.73,44359.0,56.5031,56.6498,56.4847,56.6039,44359.0
2022-12-29 15:00:00,61.73,61.85,61.55,61.62,95974.0,56.6039,56.714,56.4389,56.5031,95974.0
2022-12-29 15:30:00,61.63,61.79,61.55,61.79,274838.0,56.5122,56.659,56.4389,56.659,274838.0
2022-12-30 09:30:00,61.68,61.76,61.45,61.76,84937.0,56.5581,56.6314,56.3472,56.6314,84937.0
2022-12-30 10:00:00,61.73,61.82,61.5,61.76,56633.0,56.6039,56.6865,56.393,56.6314,56633.0
2022-12-30 10:30:00,61.77,61.82,61.58,61.59,44790.0,56.6406,56.6865,56.4664,56.4756,44790.0
2022-12-30 11:00:00,61.59,61.63,61.51,61.55,49197.0,56.4756,56.5122,56.4022,56.4389,49197.0
2022-12-30 11:30:00,61.54,61.75,61.54,61.74,65421.0,56.4297,56.6223,56.4297,56.6131,65421.0
2022-12-30 12:00:00,61.74,62.01,61.74,61.94,77712.0,56.6131,56.8607,56.6131,56.7965,77712.0
2022-12-30 12:30:00,61.93,62.07,61.86,62.05,43846.0,56.7873,56.9157,56.7231,56.8974,43846.0
2022-12-30 13:00:00,62.05,62.05,61.69,61.82,82110.0,56.8974,56.8974,56.5673,56.6865,82110.0
2022-12-30 13:30:00,61.82,62.12,61.81,61.84,162790.0,56.6865,56.9615,56.6773,56.7048,162790.0
2022-12-30 14:00:00,61.84,61.9,61.7,61.73,78672.0,56.7048,56.7598,56.5764,56.6039,78672.0
2022-12-30 14:30:00,61.73,61.78,61.56,61.66,68837.0,56.6039,56.6498,56.4481,56.5397,68837.0
2022-12-30 15:00:00,61.66,61.94,61.63,61.86,71857.0,56.5397,56.7965,56.5122,56.7231,71857.0
2022-12-30 15:30:00,61.87,62.25,61.85,62.24,334523.0,56.7323,57.0808,56.714,57.0716,334523.0
2023-01-03 09:30:00,62.95,63.28,62.52,62.69,205602.0,57.7226,58.0252,57.3283,57.4842,205602.0
2023-01-03 10:00:00,62.7,62.95,62.6,62.95,126632.0,57.4934,57.7226,57.4017,57.7226,126632.0
2023-01-03 10:30:00,62.96,63.59,62.93,63.59,113754.0,57.7318,58.3095,57.7043,58.3095,113754.0
2023-01-03 11:00:00,63.6,63.64,63.22,63.42,193192.0,58.3186,58.3553,57.9702,58.1536,193192.0
2023-01-03 11:30:00,63.43,63.52,63.15,63.15,199222.0,58.1628,58.2453,57.906,57.906,199222.0
2023-01-03 12:00:00,63.14,63.46,63.06,63.45,148204.0,57.8968,58.1903,57.8235,58.1811,148204.0
2023-01-03 12:30:00,63.46,63.53,63.06,63.26,191254.0,58.1903,58.2545,57.8235,58.0069,191254.0
2023-01-03 13:00:00,63.26,63.5,63.17,63.48,120201.0,58.0069,58.227,57.9244,58.2086,120201.0
2023-01-03 13:30:00,63.46,63.77,63.42,63.72,80847.0,58.1903,58.4745,58.1536,58.4287,80847.0
2023-01-03 14:00:00,63.71,63.85,63.57,63.65,121089.0,58.4195,58.5479,58.2911,58.3645,121089.0
2023-01-03 14:30:00,63.65,63.74,63.28,63.37,173323.0,58.3645,58.447,58.0252,58.1077,173323.0
2023-01-03 15:00:00,63.36,63.66,63.35,63.54,149858.0,58.0986,58.3737,58.0894,58.2636,149858.0
2023-01-03 15:30:00,63.54,63.67,63.35,63.58,442551.0,58.2636,58.3828,58.0894,58.3003,442551.0
2023-01-04 09:30:00,64.01,64.8,63.89,64.8,306292.0,58.6946,59.419,58.5846,59.419,306292.0
2023-01-04 10:00:00,64.69,64.75,64.04,64.09,146264.0,59.3181,59.3732,58.7221,58.768,146264.0
2023-01-04 10:30:00,64.07,64.34,64.06,64.31,147718.0,58.7496,58.9972,58.7405,58.9697,147718.0
2023-01-04 11:00:00,64.32,64.47,64.24,64.33,74477.0,58.9789,59.1164,58.9055,58.988,74477.0
2023-01-04 11:30:00,64.35,64.53,64.32,64.38,100281.0,59.0064,59.1714,58.9789,59.0339,100281.0
2023-01-04 12:00:00,64.38,64.63,64.33,64.56,82969.0,59.0339,59.2631,58.988,59.1989,82969.0
2023-01-04 12:30:00,64.56,64.74,64.48,64.6,77026.0,59.1989,59.364,59.1256,59.2356,77026.0
2023-01-04 13:00:00,64.62,64.69,64.48,64.53,94395.0,59.2539,59.3181,59.1256,59.1714,94395.0
2023-01-04 13:30:00,64.54,64.84,64.53,64.61,87036.0,59.1806,59.4557,59.1714,59.2448,87036.0
2023-01-04 14:00:00,64.54,64.71,64.28,64.32,145169.0,59.1806,59.3365,58.9422,58.9789,145169.0
2023-01-04 14:30:00,64.32,64.51,64.27,64.48,89375.0,58.9789,59.1531,58.933,59.1256,89375.0
2023-01-04 15:00:00,64.49,64.59,64.37,64.48,96803.0,59.1347,59.2264,59.0247,59.1256,96803.0
2023-01-04 15:30:00,64.48,64.55,64.15,64.5,368854.0,59.1256,59.1898,58.823,59.1439,368854.0
2023-01-05 09:30:00,64.44,64.51,63.96,64.09,95486.0,59.0889,59.1531,58.6488,58.768,95486.0
2023-01-05 10:00:00,64.09,64.56,64.05,64.43,142704.0,58.768,59.1989,58.7313,59.0797,142704.0
2023-01-05 10:30:00,64.43,64.67,64.38,64.42,148932.0,59.0797,59.2998,59.0339,59.0706,148932.0
2023-01-05 11:00:00,64.42,64.54,63.89,64.02,127090.0,59.0706,59.1806,58.5846,58.7038,127090.0
2023-01-05 11:30:00,64.0,64.12,63.85,64.06,49505.0,58.6854,58.7955,58.5479,58.7405,49505.0
2023-01-05 12:00:00,64.07,64.32,64.06,64.23,96009.0,58.7496,58.9789,58.7405,58.8963,96009.0
2023-01-05 12:30:00,64.23,64.46,64.23,64.36,53379.0,58.8963,59.1072,58.8963,59.0155,53379.0
2023-01-05 13:00:00,64.35,64.53,64.26,64.43,56133.0,59.0064,59.1714,58.9238,59.0797,56133.0
2023-01-05 13:30:00,64.44,64.54,64.36,64.45,62551.0,59.0889,59.1806,59.0155,59.0981,62551.0
2023-01-05 14:00:00,64.45,64.5,64.33,64.34,63856.0,59.0981,59.1439,58.988,58.9972,63856.0
2023-01-05 14:30:00,64.34,64.62,64.33,64.4,77948.0,58.9972,59.2539,58.988,59.0522,77948.0
2023-01-05 15:00:00,64.41,64.51,64.35,64.47,109221.0,59.0614,59.1531,59.0064,59.1164,109221.0
2023-01-05 15:30:00,64.47,64.49,64.23,64.37,408772.0,59.1164,59.1347,58.8963,59.0247,408772.0
2023-01-06 09:30:00,64.84,65.21,64.69,65.17,121074.0,59.4557,59.795,59.3181,59.7583,121074.0
2023-01-06 10:00:00,65.2,65.46,65.19,65.3,66680.0,59.7858,60.0242,59.7766,59.8775,66680.0
2023-01-06 10:30:00,65.3,65.53,65.26,65.48,90821.0,59.8775,60.0884,59.8408,60.0425,90821.0
2023-01-06 11:00:00,65.46,65.77,65.45,65.77,65046.0,60.0242,60.3085,60.015,60.3085,65046.0
2023-01-06 11:30:00,65.78,65.97,65.72,65.91,65829.0,60.3176,60.4918,60.2626,60.4368,65829.0
2023-01-06 12:00:00,65.95,66.06,65.87,65.87,50507.0,60.4735,60.5744,60.4001,60.4001,50507.0
2023-01-06 12:30:00,65.88,65.96,65.74,65.74,70266.0,60.4093,60.4827,60.2809,60.2809,70266.0
2023-01-06 13:00:00,65.75,65.82,65.7,65.71,43891.0,60.2901,60.3543,60.2443,60.2534,43891.0
2023-01-06 13:30:00,65.69,65.83,65.62,65.72,56273.0,60.2351,60.3635,60.1709,60.2626,56273.0
2023-01-06 14:00:00,65.73,65.89,65.6,65.73,83002.0,60.2718,60.4185,60.1526,60.2718,83002.0
2023-01-06 14:30:00,65.73,66.0,65.73,65.98,61716.0,60.2718,60.5194,60.2718,60.501,61716.0
2023-01-06 15:00:00,65.98,66.25,65.96,66.23,118100.0,60.501,60.7486,60.4827,60.7303,118100.0
2023-01-06 15:30:00,66.23,66.34,65.95,66.07,419241.0,60.7303,60.8311,60.4735,60.5835,419241.0
2023-01-09 09:30:00,66.15,66.3,65.71,65.82,103716.0,60.6569,60.7944,60.2534,60.3543,103716.0
2023-01-09 10:00:00,65.83,66.33,65.8,66.1,85893.0,60.3635,60.8219,60.336,60.611,85893.0
2023-01-09 10:30:00,66.12,66.5,66.1,66.36,78011.0,60.6294,60.9778,60.611,60.8495,78011.0
2023-01-09 11:00:00,66.37,66.68,66.3,66.67,78531.0,60.8586,61.1429,60.7944,61.1337,78531.0
2023-01-09 11:30:00,66.67,66.78,66.49,66.67,68244.0,61.1337,61.2346,60.9687,61.1337,68244.0
2023-01-09 12:00:00,66.67,66.79,66.55,66.65,59945.0,61.1337,61.2438,61.0237,61.1154,59945.0
2023-01-09 12:30:00,66.64,66.71,66.42,66.5,58915.0,61.1062,61.1704,60.9045,60.9778,58915.0
2023-01-09 13:00:00,66.51,66.56,66.29,66.47,82911.0,60.987,61.0329,60.7853,60.9503,82911.0
2023-01-09 13:30:00,66.45,66.53,66.19,66.33,48939.0,60.932,61.0053,60.6936,60.8219,48939.0
2023-01-09 14:00:00,66.32,66.42,66.23,66.23,59541.0,60.8128,60.9045,60.7303,60.7303,59541.0
2023-01-09 14:30:00,66.23,66.33,66.16,66.17,60217.0,60.7303,60.8219,60.6661,60.6752,60217.0
2023-01-09 15:00:00,66.18,66.23,65.95,65.97,91114.0,60.6844,60.7303,60.4735,60.4918,91114.0
2023-01-09 15:30:00,65.98,66.03,65.71,65.71,349190.0,60.501,60.5469,60.2534,60.2534,349190.0
2023-01-10 09:30:00,66.0,66.01,65.71,65.88,113597.0,60.5194,60.5285,60.2534,60.4093,113597.0
2023-01-10 10:00:00,65.88,65.89,65.28,65.55,175343.0,60.4093,60.4185,59.8591,60.1067,175343.0
2023-01-10 10:30:00,65.55,65.74,65.38,65.7,59311.0,60.1067,60.2809,59.9508,60.2443,59311.0
2023-01-10 11:00:00,65.7,65.73,65.52,65.64,64874.0,60.2443,60.2718,60.0792,60.1892,64874.0
2023-01-10 11:30:00,65.64,65.67,65.27,65.33,54402.0,60.1892,60.2168,59.85,59.905,54402.0
2023-01-10 12:00:00,65.32,65.49,65.2,65.41,58889.0,59.8958,60.0517,59.7858,59.9783,58889.0
2023-01-10 12:30:00,65.42,65.58,65.33,65.58,38596.0,59.9875,60.1342,59.905,60.1342,38596.0
2023-01-10 13:00:00,65.57,65.67,65.56,65.62,38708.0,60.1251,60.2168,60.1159,60.1709,38708.0
2023-01-10 13:30:00,65.62,65.75,65.47,65.53,70914.0,60.1709,60.2901,60.0334,60.0884,70914.0
2023-01-10 14:00:00,65.54,65.55,65.37,65.4,75039.0,60.0976,60.1067,59.9417,59.9692,75039.0
2023-01-10 14:30:00,65.41,65.5,65.25,65.27,78299.0,59.9783,60.0609,59.8316,59.85,78299.0
2023-01-10 15:00:00,65.27,65.37,65.13,65.3,86703.0,59.85,59.9417,59.7216,59.8775,86703.0
2023-01-10 15:30:00,65.31,65.6,65.23,65.59,382861.0,59.8867,60.1526,59.8133,60.1434,382861.0
2023-01-11 09:30:00,65.86,66.02,65.18,65.23,118190.0,60.391,60.5377,59.7674,59.8133,118190.0
2023-01-11 10:00:00,65.22,65.42,64.86,65.19,104747.0,59.8041,59.9875,59.474,59.7766,104747.0
2023-01-11 10:30:00,65.18,65.19,64.85,64.86,67637.0,59.7674,59.7766,59.4648,59.474,67637.0
2023-01-11 11:00:00,64.88,65.28,64.88,65.24,61094.0,59.4924,59.8591,59.4924,59.8225,61094.0
2023-01-11 11:30:00,65.25,65.47,65.25,65.31,55048.0,59.8316,60.0334,59.8316,59.8867,55048.0
2023-01-11 12:00:00,65.32,65.41,65.24,65.38,47586.0,59.8958,59.9783,59.8225,59.9508,47586.0
2023-01-11 12:30:00,65.38,65.38,65.14,65.14,29722.0,59.9508,59.9508,59.7308,59.7308,29722.0
2023-01-11 13:00:00,65.14,65.37,65.14,65.34,34633.0,59.7308,59.9417,59.7308,59.9142,34633.0
2023-01-11 13:30:00,65.34,65.47,65.34,65.43,38684.0,59.9142,60.0334,59.9142,59.9967,38684.0
2023-01-11 14:00:00,65.44,65.48,65.27,65.33,52529.0,60.0059,60.0425,59.85,59.905,52529.0
2023-01-11 14:30:00,65.34,65.55,65.32,65.49,35173.0,59.9142,60.1067,59.8958,60.0517,35173.0
2023-01-11 15:00:00,65.5,65.7,65.5,65.62,42932.0,60.0609,60.2443,60.0609,60.1709,42932.0
2023-01-11 15:30:00,65.63,65.84,65.48,65.8,341779.0,60.1801,60.3726,60.0425,60.336,341779.0
2023-01-12 09:30:00,66.04,66.08,65.52,65.74,61577.0,60.556,60.5927,60.0792,60.2809,61577.0
2023-01-12 10:00:00,65.75,66.26,65.71,65.96,109832.0,60.2901,60.7578,60.2534,60.4827,109832.0
2023-01-12 10:30:00,65.9,65.9,65.55,65.66,78771.0,60.4277,60.4277,60.1067,60.2076,78771.0
2023-01-12 11:00:00,65.65,65.69,65.47,65.53,45586.0,60.1984,60.2351,60.0334,60.0884,45586.0
2023-01-12 11:30:00,65.54,65.58,65.39,65.44,41338.0,60.0976,60.1342,59.96,60.0059,41338.0
2023-01-12 12:00:00,65.41,65.62,65.3,65.62,84686.0,59.9783,60.1709,59.8775,60.1709,84686.0
2023-01-12 12:30:00,65.62,65.62,65.42,65.42,52872.0,60.1709,60.1709,59.9875,59.9875,52872.0
2023-01-12 13:00:00,65.42,65.69,65.38,65.42,64523.0,59.9875,60.2351,59.9508,59.9875,64523.0
2023-01-12 13:30:00,65.37,65.49,65.23,65.49,61988.0,59.9417,60.0517,59.8133,60.0517,61988.0
2023-01-12 14:00:00,65.5,65.52,65.36,65.47,68616.0,60.0609,60.0792,59.9325,60.0334,68616.0
2023-01-12 14:30:00,65.46,65.56,65.35,65.43,55353.0,60.0242,60.1159,59.9233,59.9967,55353.0
2023-01-12 15:00:00,65.42,65.43,65.13,65.14,88193.0,59.9875,59.9967,59.7216,59.7308,88193.0
2023-01-12 15:30:00,65.14,65.14,64.79,64.81,373816.0,59.7308,59.7308,59.4098,59.4282,373816.0
2023-01-13 09:30:00,64.48,64.77,64.48,64.58,100683.0,59.1256,59.3915,59.1256,59.2173,100683.0
2023-01-13 10:00:00,64.56,64.74,64.39,64.43,152385.0,59.1989,59.364,59.043,59.0797,152385.0
2023-01-13 10:30:00,64.45,64.54,64.4,64.45,93034.0,59.0981,59.1806,59.0522,59.0981,93034.0
2023-01-13 11:00:00,64.48,64.65,64.41,64.62,74941.0,59.1256,59.2815,59.0614,59.2539,74941.0
2023-01-13 11:30:00,64.61,64.62,64.48,64.53,53373.0,59.2448,59.2539,59.1256,59.1714,53373.0
2023-01-13 12:00:00,64.53,64.6,64.46,64.47,61612.0,59.1714,59.2356,59.1072,59.1164,61612.0
2023-01-13 12:30:00,64.47,64.61,64.39,64.59,94177.0,59.1164,59.2448,59.043,59.2264,94177.0
2023-01-13 13:00:00,64.59,64.65,64.54,64.6,62247.0,59.2264,59.2815,59.1806,59.2356,62247.0
2023-01-13 13:30:00,64.6,64.78,64.6,64.73,91956.0,59.2356,59.4007,59.2356,59.3548,91956.0
2023-01-13 14:00:00,64.74,64.8,64.55,64.57,103621.0,59.364,59.419,59.1898,59.2081,103621.0
2023-01-13 14:30:00,64.57,64.58,64.42,64.53,69069.0,59.2081,59.2173,59.0706,59.1714,69069.0
2023-01-13 15:00:00,64.54,64.77,64.54,64.76,56501.0,59.1806,59.3915,59.1806,59.3823,56501.0
2023-01-13 15:30:00,64.76,65.02,64.74,64.95,256679.0,59.3823,59.6207,59.364,59.5565,256679.0
2023-01-17 09:30:00,64.98,65.56,64.98,65.52,118584.0,59.5841,60.1159,59.5841,60.0792,118584.0
2023-01-17 10:00:00,65.53,65.78,65.47,65.72,101728.0,60.0884,60.3176,60.0334,60.2626,101728.0
2023-01-17 10:30:00,65.73,65.74,65.41,65.44,89577.0,60.2718,60.2809,59.9783,60.0059,89577.0
2023-01-17 11:00:00,65.43,65.51,65.18,65.33,99768.0,59.9967,60.07,59.7674,59.905,99768.0
2023-01-17 11:30:00,65.32,65.39,65.13,65.27,70195.0,59.8958,59.96,59.7216,59.85,70195.0
2023-01-17 12:00:00,65.27,65.36,65.04,65.05,50119.0,59.85,59.9325,59.6391,59.6482,50119.0
2023-01-17 12:30:00,65.06,65.15,64.98,64.98,42740.0,59.6574,59.7399,59.5841,59.5841,42740.0
2023-01-17 13:00:00,64.99,65.28,64.99,65.26,69801.0,59.5932,59.8591,59.5932,59.8408,69801.0
2023-01-17 13:30:00,65.26,65.5,65.23,65.48,51703.0,59.8408,60.0609,59.8133,60.0425,51703.0
2023-01-17 14:00:00,65.48,65.58,65.3,65.41,90094.0,60.0425,60.1342,59.8775,59.9783,90094.0
2023-01-17 14:30:00,65.42,65.7,65.42,65.51,90321.0,59.9875,60.2443,59.9875,60.07,90321.0
2023-01-17 15:00:00,65.51,65.57,65.36,65.48,105121.0,60.07,60.1251,59.9325,60.0425,105121.0
2023-01-17 15:30:00,65.48,65.58,65.35,65.35,472756.0,60.0425,60.1342,59.9233,59.9233,472756.0
2023-01-18 09:30:00,65.28,65.63,65.28,65.63,87790.0,59.8591,60.1801,59.8591,60.1801,87790.0
2023-01-18 10:00:00,65.63,65.74,65.33,65.34,64575.0,60.1801,60.2809,59.905,59.9142,64575.0
2023-01-18 10:30:00,65.33,65.34,64.64,64.81,91451.0,59.905,59.9142,59.2723,59.4282,91451.0
2023-01-18 11:00:00,64.82,64.95,64.76,64.89,99876.0,59.4373,59.5565,59.3823,59.5015,99876.0
2023-01-18 11:30:00,64.88,64.91,64.53,64.54,90340.0,59.4924,59.5199,59.1714,59.1806,90340.0
2023-01-18 12:00:00,64.54,64.56,64.26,64.3,66758.0,59.1806,59.1989,58.9238,58.9605,66758.0
2023-01-18 12:30:00,64.29,64.43,64.21,64.27,58657.0,58.9514,59.0797,58.878,58.933,58657.0
2023-01-18 13:00:00,64.25,64.3,64.04,64.19,74010.0,58.9147,58.9605,58.7221,58.8597,74010.0
2023-01-18 13:30:00,64.18,64.36,64.16,64.29,56122.0,58.8505,59.0155,58.8321,58.9514,56122.0
2023-01-18 14:00:00,64.3,64.35,64.17,64.22,45259.0,58.9605,59.0064,58.8413,58.8872,45259.0
2023-01-18 14:30:00,64.23,64.31,64.19,64.25,57654.0,58.8963,58.9697,58.8597,58.9147,57654.0
2023-01-18 15:00:00,64.25,64.29,64.13,64.16,73992.0,58.9147,58.9514,58.8046,58.8321,73992.0
2023-01-18 15:30:00,64.16,64.18,63.82,63.87,454925.0,58.8321,58.8505,58.5204,58.5662,454925.0
2023-01-19 09:30:00,63.64,63.77,63.21,63.22,147038.0,58.3553,58.4745,57.961,57.9702,147038.0
2023-01-19 10:00:00,63.2,63.37,63.01,63.32,130306.0,57.9519,58.1077,57.7776,58.0619,130306.0
2023-01-19 10:30:00,63.32,63.4,63.02,63.14,98458.0,58.0619,58.1353,57.7868,57.8968,98458.0
2023-01-19 11:00:00,63.14,63.28,63.1,63.12,50992.0,57.8968,58.0252,57.8602,57.8785,50992.0
2023-01-19 11:30:00,63.11,63.27,63.06,63.15,52044.0,57.8693,58.0161,57.8235,57.906,52044.0
2023-01-19 12:00:00,63.16,63.45,63.16,63.23,65392.0,57.9152,58.1811,57.9152,57.9794,65392.0
2023-01-19 12:30:00,63.23,63.28,63.15,63.22,86302.0,57.9794,58.0252,57.906,57.9702,86302.0
2023-01-19 13:00:00,63.23,63.45,63.22,63.44,60777.0,57.9794,58.1811,57.9702,58.1719,60777.0
2023-01-19 13:30:00,63.44,63.54,63.34,63.47,62145.0,58.1719,58.2636,58.0802,58.1994,62145.0
2023-01-19 14:00:00,63.48,63.7,63.44,63.62,65911.0,58.2086,58.4103,58.1719,58.337,65911.0
2023-01-19 14:30:00,63.61,63.7,63.52,63.52,61301.0,58.3278,58.4103,58.2453,58.2453,61301.0
2023-01-19 15:00:00,63.53,63.83,63.5,63.74,133524.0,58.2545,58.5295,58.227,58.447,133524.0
2023-01-19 15:30:00,63.75,63.83,63.43,63.5,305837.0,58.4562,58.5295,58.1628,58.227,305837.0
2023-01-20 09:30:00,63.68,63.73,63.2,63.38,157231.0,58.392,58.4379,57.9519,58.1169,157231.0
2023-01-20 10:00:00,63.37,64.04,63.36,64.03,62681.0,58.1077,58.7221,58.0986,58.7129,62681.0
2023-01-20 10:30:00,64.02,64.03,63.8,63.96,46980.0,58.7038,58.7129,58.502,58.6488,46980.0
2023-01-20 11:00:00,63.95,64.15,63.91,64.12,78549.0,58.6396,58.823,58.6029,58.7955,78549.0
2023-01-20 11:30:00,64.11,64.17,64.0,64.08,49361.0,58.7863,58.8413,58.6854,58.7588,49361.0
2023-01-20 12:00:00,64.09,64.1,64.0,64.03,53512.0,58.768,58.7771,58.6854,58.7129,53512.0
2023-01-20 12:30:00,64.03,64.03,63.87,63.89,43973.0,58.7129,58.7129,58.5662,58.5846,43973.0
2023-01-20 13:00:00,63.9,63.94,63.8,63.93,46577.0,58.5937,58.6304,58.502,58.6212,46577.0
2023-01-20 13:30:00,63.92,64.22,63.92,64.15,54313.0,58.6121,58.8872,58.6121,58.823,54313.0
2023-01-20 14:00:00,64.15,64.38,64.15,64.36,50501.0,58.823,59.0339,58.823,59.0155,50501.0
2023-01-20 14:30:00,64.37,64.41,64.26,64.32,46785.0,59.0247,59.0614,58.9238,58.9789,46785.0
2023-01-20 15:00:00,64.32,64.57,64.32,64.47,96706.0,58.9789,59.2081,58.9789,59.1164,96706.0
2023-01-20 15:30:00,64.47,64.73,64.35,64.69,432025.0,59.1164,59.3548,59.0064,59.3181,432025.0
2023-01-23 09:30:00,64.96,65.33,64.73,65.33,113951.0,59.5657,59.905,59.3548,59.905,113951.0
2023-01-23 10:00:00,65.32,65.55,65.27,65.47,91677.0,59.8958,60.1067,59.85,60.0334,91677.0
2023-01-23 10:30:00,65.47,65.81,65.45,65.71,94927.0,60.0334,60.3451,60.015,60.2534,94927.0
2023-01-23 11:00:00,65.72,66.08,65.68,65.94,160841.0,60.2626,60.5927,60.2259,60.4643,160841.0
2023-01-23 11:30:00,65.94,65.96,65.8,65.82,113432.0,60.4643,60.4827,60.336,60.3543,113432.0
2023-01-23 12:00:00,65.8,65.85,65.57,65.77,89254.0,60.336,60.3818,60.1251,60.3085,89254.0
2023-01-23 12:30:00,65.77,66.25,65.77,66.23,99356.0,60.3085,60.7486,60.3085,60.7303,99356.0
2023-01-23 13:00:00,66.23,66.34,66.08,66.08,106858.0,60.7303,60.8311,60.5927,60.5927,106858.0
2023-01-23 13:30:00,66.07,66.3,66.07,66.2,79149.0,60.5835,60.7944,60.5835,60.7027,79149.0
2023-01-23 14:00:00,66.19,66.19,65.91,65.92,93469.0,60.6936,60.6936,60.4368,60.446,93469.0
2023-01-23 14:30:00,65.91,65.93,65.68,65.78,83453.0,60.4368,60.4552,60.2259,60.3176,83453.0
2023-01-23 15:00:00,65.8,65.92,65.77,65.89,115447.0,60.336,60.446,60.3085,60.4185,115447.0
2023-01-23 15:30:00,65.9,66.16,65.82,66.15,430157.0,60.4277,60.6661,60.3543,60.6569,430157.0
2023-01-24 09:30:00,66.0,74.07,65.39,65.4,92155.0,60.5194,67.9192,59.96,59.9692,92155.0
2023-01-24 10:00:00,65.41,65.52,65.15,65.36,108945.0,59.9783,60.0792,59.7399,59.9325,108945.0
2023-01-24 10:30:00,65.37,65.64,65.2,65.55,116333.0,59.9417,60.1892,59.7858,60.1067,116333.0
2023-01-24 11:00:00,65.58,65.59,65.28,65.53,81056.0,60.1342,60.1434,59.8591,60.0884,81056.0
2023-01-24 11:30:00,65.53,65.53,65.25,65.38,64627.0,60.0884,60.0884,59.8316,59.9508,64627.0
2023-01-24 12:00:00,65.38,65.41,65.12,65.22,64133.0,59.9508,59.9783,59.7124,59.8041,64133.0
2023-01-24 12:30:00,65.2,65.24,65.1,65.15,43686.0,59.7858,59.8225,59.6941,59.7399,43686.0
2023-01-24 13:00:00,65.14,65.22,65.06,65.16,64660.0,59.7308,59.8041,59.6574,59.7491,64660.0
2023-01-24 13:30:00,65.16,65.4,65.07,65.36,46881.0,59.7491,59.9692,59.6666,59.9325,46881.0
2023-01-24 14:00:00,65.36,65.36,65.2,65.3,51458.0,59.9325,59.9325,59.7858,59.8775,51458.0
2023-01-24 14:30:00,65.31,65.44,65.27,65.42,55834.0,59.8867,60.0059,59.85,59.9875,55834.0
2023-01-24 15:00:00,65.41,65.44,65.2,65.2,92652.0,59.9783,60.0059,59.7858,59.7858,92652.0
2023-01-24 15:30:00,65.21,65.3,65.06,65.23,275573.0,59.795,59.8775,59.6574,59.8133,275573.0
2023-01-25 09:30:00,64.94,65.18,64.75,64.98,60523.0,59.5474,59.7674,59.3732,59.5841,60523.0
2023-01-25 10:00:00,64.99,65.27,64.97,65.19,57438.0,59.5932,59.85,59.5749,59.7766,57438.0
2023-01-25 10:30:00,65.2,65.39,65.09,65.2,72433.0,59.7858,59.96,59.6849,59.7858,72433.0
2023-01-25 11:00:00,65.18,65.22,64.89,64.92,72923.0,59.7674,59.8041,59.5015,59.529,72923.0
2023-01-25 11:30:00,64.92,65.24,64.82,65.15,72804.0,59.529,59.8225,59.4373,59.7399,72804.0
2023-01-25 12:00:00,65.16,65.34,65.14,65.34,55176.0,59.7491,59.9142,59.7308,59.9142,55176.0
2023-01-25 12:30:00,65.36,65.43,65.26,65.38,67299.0,59.9325,59.9967,59.8408,59.9508,67299.0
2023-01-25 13:00:00,65.38,65.57,65.37,65.55,66465.0,59.9508,60.1251,59.9417,60.1067,66465.0
2023-01-25 13:30:00,65.56,65.56,65.35,65.39,63830.0,60.1159,60.1159,59.9233,59.96,63830.0
2023-01-25 14:00:00,65.39,65.58,65.35,65.43,159625.0,59.96,60.1342,59.9233,59.9967,159625.0
2023-01-25 14:30:00,65.42,65.67,65.32,65.65,89818.0,59.9875,60.2168,59.8958,60.1984,89818.0
2023-01-25 15:00:00,65.66,65.94,65.65,65.81,88928.0,60.2076,60.4643,60.1984,60.3451,88928.0
2023-01-25 15:30:00,65.81,65.85,65.55,65.81,307433.0,60.3451,60.3818,60.1067,60.3451,307433.0
2023-01-26 09:30:00,65.84,65.91,65.32,65.45,67568.0,60.3726,60.4368,59.8958,60.015,67568.0
2023-01-26 10:00:00,65.42,65.56,65.29,65.38,54012.0,59.9875,60.1159,59.8683,59.9508,54012.0
2023-01-26 10:30:00,65.34,65.42,65.08,65.1,60347.0,59.9142,59.9875,59.6757,59.6941,60347.0
2023-01-26 11:00:00,65.1,65.25,64.97,65.12,53869.0,59.6941,59.8316,59.5749,59.7124,53869.0
2023-01-26 11:30:00,65.1,65.35,65.09,65.22,59209.0,59.6941,59.9233,59.6849,59.8041,59209.0
2023-01-26 12:00:00,65.23,65.3,65.15,65.17,35564.0,59.8133,59.8775,59.7399,59.7583,35564.0
2023-01-26 12:30:00,65.15,65.23,64.93,64.94,41922.0,59.7399,59.8133,59.5382,59.5474,41922.0
2023-01-26 13:00:00,64.94,65.17,64.86,65.16,51790.0,59.5474,59.7583,59.474,59.7491,51790.0
2023-01-26 13:30:00,65.18,65.45,65.18,65.31,63033.0,59.7674,60.015,59.7674,59.8867,63033.0
2023-01-26 14:00:00,65.31,65.39,65.24,65.37,50329.0,59.8867,59.96,59.8225,59.9417,50329.0
2023-01-26 14:30:00,65.37,65.54,65.35,65.48,54295.0,59.9417,60.0976,59.9233,60.0425,54295.0
2023-01-26 15:00:00,65.48,65.55,65.39,65.43,59015.0,60.0425,60.1067,59.96,59.9967,59015.0
2023-01-26 15:30:00,65.43,65.49,65.3,65.47,314571.0,59.9967,60.0517,59.8775,60.0334,314571.0
2023-01-27 09:30:00,65.48,65.48,64.7,65.16,234114.0,60.0425,60.0425,59.3273,59.7491,234114.0
2023-01-27 10:00:00,65.19,65.34,64.91,65.03,112361.0,59.7766,59.9142,59.5199,59.6299,112361.0
2023-01-27 10:30:00,65.03,65.05,64.75,64.77,119188.0,59.6299,59.6482,59.3732,59.3915,119188.0
2023-01-27 11:00:00,64.77,64.81,64.6,64.69,90572.0,59.3915,59.4282,59.2356,59.3181,90572.0
2023-01-27 11:30:00,64.7,64.98,64.7,64.95,55787.0,59.3273,59.5841,59.3273,59.5565,55787.0
2023-01-27 12:00:00,64.95,65.13,64.94,65.03,60205.0,59.5565,59.7216,59.5474,59.6299,60205.0
2023-01-27 12:30:00,65.03,65.31,65.03,65.28,58165.0,59.6299,59.8867,59.6299,59.8591,58165.0
2023-01-27 13:00:00,65.28,65.37,65.25,65.36,118505.0,59.8591,59.9417,59.8316,59.9325,118505.0
2023-01-27 13:30:00,65.36,65.41,65.13,65.27,118534.0,59.9325,59.9783,59.7216,59.85,118534.0
2023-01-27 14:00:00,65.28,65.46,65.24,65.41,164272.0,59.8591,60.0242,59.8225,59.9783,164272.0
2023-01-27 14:30:00,65.41,65.6,65.4,65.56,91912.0,59.9783,60.1526,59.9692,60.1159,91912.0
2023-01-27 15:00:00,65.55,65.55,65.35,65.47,94102.0,60.1067,60.1067,59.9233,60.0334,94102.0
2023-01-27 15:30:00,65.47,65.73,65.46,65.71,549524.0,60.0334,60.2718,60.0242,60.2534,549524.0
2023-01-30 09:30:00,65.47,65.47,65.18,65.23,114871.0,60.0334,60.0334,59.7674,59.8133,114871.0
2023-01-30 10:00:00,65.22,65.32,65.12,65.2,137280.0,59.8041,59.8958,59.7124,59.7858,137280.0
2023-01-30 10:30:00,65.19,65.23,64.96,65.14,104787.0,59.7766,59.8133,59.5657,59.7308,104787.0
2023-01-30 11:00:00,65.14,65.22,64.96,64.98,147960.0,59.7308,59.8041,59.5657,59.5841,147960.0
2023-01-30 11:30:00,64.97,65.07,64.8,64.85,107305.0,59.5749,59.6666,59.419,59.4648,107305.0
2023-01-30 12:00:00,64.84,64.93,64.56,64.57,103860.0,59.4557,59.5382,59.1989,59.2081,103860.0
2023-01-30 12:30:00,64.57,64.76,64.57,64.64,108837.0,59.2081,59.3823,59.2081,59.2723,108837.0
2023-01-30 13:00:00,64.64,64.83,64.59,64.69,148753.0,59.2723,59.4465,59.2264,59.3181,148753.0
2023-01-30 13:30:00,64.69,64.72,64.38,64.46,132274.0,59.3181,59.3456,59.0339,59.1072,132274.0
2023-01-30 14:00:00,64.47,64.51,64.12,64.22,143817.0,59.1164,59.1531,58.7955,58.8872,143817.0
2023-01-30 14:30:00,64.23,64.3,64.0,64.05,194391.0,58.8963,58.9605,58.6854,58.7313,194391.0
2023-01-30 15:00:00,64.06,64.12,64.01,64.08,202598.0,58.7405,58.7955,58.6946,58.7588,202598.0
2023-01-30 15:30:00,64.07,64.22,64.02,64.11,511246.0,58.7496,58.8872,58.7038,58.7863,511246.0
2023-01-31 09:30:00,64.4,64.56,64.19,64.21,95342.0,59.0522,59.1989,58.8597,58.878,95342.0
2023-01-31 10:00:00,64.21,64.21,63.88,64.17,208760.0,58.878,58.878,58.5754,58.8413,208760.0
2023-01-31 10:30:00,64.18,64.44,64.18,64.4,84946.0,58.8505,59.0889,58.8505,59.0522,84946.0
2023-01-31 11:00:00,64.41,64.52,64.2,64.24,99270.0,59.0614,59.1623,58.8688,58.9055,99270.0
2023-01-31 11:30:00,64.25,64.37,64.2,64.28,72185.0,58.9147,59.0247,58.8688,58.9422,72185.0
2023-01-31 12:00:00,64.29,64.38,64.23,64.3,74873.0,58.9514,59.0339,58.8963,58.9605,74873.0
2023-01-31 12:30:00,64.29,64.51,64.27,64.5,60125.0,58.9514,59.1531,58.933,59.1439,60125.0
2023-01-31 13:00:00,64.5,64.82,64.49,64.81,75700.0,59.1439,59.4373,59.1347,59.4282,75700.0
2023-01-31 13:30:00,64.81,65.06,64.75,65.0,89453.0,59.4282,59.6574,59.3732,59.6024,89453.0
2023-01-31 14:00:00,65.01,65.28,65.01,65.27,194256.0,59.6116,59.8591,59.6116,59.85,194256.0
2023-01-31 14:30:00,65.27,65.42,65.22,65.37,108985.0,59.85,59.9875,59.8041,59.9417,108985.0
2023-01-31 15:00:00,65.38,65.48,65.3,65.36,139402.0,59.9508,60.0425,59.8775,59.9325,139402.0
2023-01-31 15:30:00,65.36,65.75,65.34,65.75,416331.0,59.9325,60.2901,59.9142,60.2901,416331.0
2023-02-01 09:30:00,65.39,65.39,64.86,65.32,172409.0,59.96,59.96,59.474,59.8958,172409.0
2023-02-01 10:00:00,65.29,65.45,65.1,65.12,82378.0,59.8683,60.015,59.6941,59.7124,82378.0
2023-02-01 10:30:00,65.11,65.15,64.55,64.6,118593.0,59.7033,59.7399,59.1898,59.2356,118593.0
2023-02-01 11:00:00,64.6,64.81,64.56,64.75,77869.0,59.2356,59.4282,59.1989,59.3732,77869.0
2023-02-01 11:30:00,64.77,64.78,64.63,64.67,46029.0,59.3915,59.4007,59.2631,59.2998,46029.0
2023-02-01 12:00:00,64.67,64.76,64.55,64.68,61249.0,59.2998,59.3823,59.1898,59.309,61249.0
2023-02-01 12:30:00,64.69,64.79,64.62,64.64,41634.0,59.3181,59.4098,59.2539,59.2723,41634.0
2023-02-01 13:00:00,64.63,64.7,64.38,64.43,69787.0,59.2631,59.3273,59.0339,59.0797,69787.0
2023-02-01 13:30:00,64.44,64.49,64.36,64.42,55417.0,59.0889,59.1347,59.0155,59.0706,55417.0
2023-02-01 14:00:00,64.39,64.66,64.18,64.43,99523.0,59.043,59.2906,58.8505,59.0797,99523.0
2023-02-01 14:30:00,64.43,65.07,64.07,65.03,149566.0,59.0797,59.6666,58.7496,59.6299,149566.0
2023-02-01 15:00:00,65.03,65.39,65.01,65.28,160219.0,59.6299,59.96,59.6116,59.8591,160219.0
2023-02-01 15:30:00,65.29,65.6,65.05,65.13,361472.0,59.8683,60.1526,59.6482,59.7216,361472.0
2023-02-02 09:30:00,65.1,65.28,64.77,64.95,189568.0,59.6941,59.8591,59.3915,59.5565,189568.0
2023-02-02 10:00:00,64.97,65.45,64.89,65.45,196252.0,59.5749,60.015,59.5015,60.015,196252.0
2023-02-02 10:30:00,65.48,65.76,65.43,65.68,152666.0,60.0425,60.2993,59.9967,60.2259,152666.0
2023-02-02 11:00:00,65.67,65.81,65.48,65.64,91331.0,60.2168,60.3451,60.0425,60.1892,91331.0
2023-02-02 11:30:00,65.65,65.66,65.35,65.49,72525.0,60.1984,60.2076,59.9233,60.0517,72525.0
2023-02-02 12:00:00,65.51,65.52,65.3,65.44,61925.0,60.07,60.0792,59.8775,60.0059,61925.0
2023-02-02 12:30:00,65.44,65.67,65.44,65.54,96628.0,60.0059,60.2168,60.0059,60.0976,96628.0
2023-02-02 13:00:00,65.53,65.59,65.28,65.33,72442.0,60.0884,60.1434,59.8591,59.905,72442.0
2023-02-02 13:30:00,65.33,65.4,65.22,65.39,96023.0,59.905,59.9692,59.8041,59.96,96023.0
2023-02-02 14:00:00,65.4,65.41,65.02,65.17,85380.0,59.9692,59.9783,59.6207,59.7583,85380.0
2023-02-02 14:30:00,65.17,65.28,65.01,65.08,99344.0,59.7583,59.8591,59.6116,59.6757,99344.0
2023-02-02 15:00:00,65.08,65.28,65.07,65.19,91491.0,59.6757,59.8591,59.6666,59.7766,91491.0
2023-02-02 15:30:00,65.2,65.21,64.91,65.14,324525.0,59.7858,59.795,59.5199,59.7308,324525.0
2023-02-03 09:30:00,65.2,65.31,64.48,64.54,323497.0,59.7858,59.8867,59.1256,59.1806,323497.0
2023-02-03 10:00:00,64.52,64.65,64.02,64.03,208686.0,59.1623,59.2815,58.7038,58.7129,208686.0
2023-02-03 10:30:00,64.02,64.34,63.97,64.33,162680.0,58.7038,58.9972,58.6579,58.988,162680.0
2023-02-03 11:00:00,64.33,64.7,64.33,64.57,83285.0,58.988,59.3273,58.988,59.2081,83285.0
2023-02-03 11:30:00,64.57,64.65,64.26,64.29,104010.0,59.2081,59.2815,58.9238,58.9514,104010.0
2023-02-03 12:00:00,64.29,64.5,64.28,64.42,55446.0,58.9514,59.1439,58.9422,59.0706,55446.0
2023-02-03 12:30:00,64.43,64.68,64.41,64.42,92284.0,59.0797,59.309,59.0614,59.0706,92284.0
2023-02-03 13:00:00,64.43,64.46,64.25,64.3,95778.0,59.0797,59.1072,58.9147,58.9605,95778.0
2023-02-03 13:30:00,64.29,64.5,64.15,64.48,125286.0,58.9514,59.1439,58.823,59.1256,125286.0
2023-02-03 14:00:00,64.48,64.5,64.32,64.46,94098.0,59.1256,59.1439,58.9789,59.1072,94098.0
2023-02-03 14:30:00,64.46,64.5,64.22,64.24,100165.0,59.1072,59.1439,58.8872,58.9055,100165.0
2023-02-03 15:00:00,64.24,64.36,64.11,64.23,139142.0,58.9055,59.0155,58.7863,58.8963,139142.0
2023-02-03 15:30:00,64.23,64.34,64.01,64.04,626005.0,58.8963,58.9972,58.6946,58.7221,626005.0
2023-02-06 09:30:00,60.72,62.17,60.2,60.44,1763206.0,55.6778,57.0074,55.201,55.4211,1763206.0
2023-02-06 10:00:00,60.43,60.87,60.11,60.83,1336974.0,55.4119,55.8153,55.1185,55.7787,1336974.0
2023-02-06 10:30:00,60.84,61.6,60.61,61.48,1044707.0,55.7878,56.4847,55.5769,56.3747,1044707.0
2023-02-06 11:00:00,61.48,61.79,61.17,61.46,666089.0,56.3747,56.659,56.0904,56.3564,666089.0
2023-02-06 11:30:00,61.46,61.55,60.77,60.83,421016.0,56.3564,56.4389,55.7237,55.7787,421016.0
2023-02-06 12:00:00,60.81,61.04,60.64,60.89,532903.0,55.7603,55.9712,55.6044,55.8337,532903.0
2023-02-06 12:30:00,60.9,61.15,60.81,61.09,284611.0,55.8429,56.0721,55.7603,56.0171,284611.0
2023-02-06 13:00:00,61.1,61.18,60.92,61.02,259156.0,56.0262,56.0996,55.8612,55.9529,259156.0
2023-02-06 13:30:00,61.02,61.04,60.7,60.78,219473.0,55.9529,55.9712,55.6595,55.7328,219473.0
2023-02-06 14:00:00,60.78,61.13,60.77,60.93,281476.0,55.7328,56.0538,55.7237,55.8704,281476.0
2023-02-06 14:30:00,60.93,60.99,60.7,60.84,375601.0,55.8704,55.9254,55.6595,55.7878,375601.0
2023-02-06 15:00:00,60.84,60.87,60.62,60.68,498740.0,55.7878,55.8153,55.5861,55.6411,498740.0
2023-02-06 15:30:00,60.68,61.08,60.67,61.08,1644814.0,55.6411,56.0079,55.632,56.0079,1644814.0
2023-02-07 09:30:00,60.29,60.85,59.97,60.03,811649.0,55.2835,55.797,54.9901,55.0451,811649.0
2023-02-07 10:00:00,60.04,60.2,59.65,60.04,531487.0,55.0543,55.201,54.6967,55.0543,531487.0
2023-02-07 10:30:00,60.03,60.46,60.01,60.4,328807.0,55.0451,55.4394,55.0268,55.3844,328807.0
2023-02-07 11:00:00,60.42,60.67,60.34,60.67,298392.0,55.4027,55.632,55.3294,55.632,298392.0
2023-02-07 11:30:00,60.67,60.82,60.31,60.41,244761.0,55.632,55.7695,55.3019,55.3935,244761.0
2023-02-07 12:00:00,60.41,60.47,59.98,60.02,301681.0,55.3935,55.4486,54.9993,55.0359,301681.0
2023-02-07 12:30:00,60.02,60.96,59.94,60.84,422706.0,55.0359,55.8979,54.9626,55.7878,422706.0
2023-02-07 13:00:00,60.84,60.99,60.39,60.41,292209.0,55.7878,55.9254,55.3752,55.3935,292209.0
2023-02-07 13:30:00,60.4,60.9,60.26,60.85,381533.0,55.3844,55.8429,55.256,55.797,381533.0
2023-02-07 14:00:00,60.87,61.35,60.87,61.34,368954.0,55.8153,56.2555,55.8153,56.2463,368954.0
2023-02-07 14:30:00,61.34,61.51,61.24,61.5,238739.0,56.2463,56.4022,56.1546,56.393,238739.0
2023-02-07 15:00:00,61.5,61.69,61.39,61.64,258263.0,56.393,56.5673,56.2922,56.5214,258263.0
2023-02-07 15:30:00,61.63,61.71,61.37,61.4,903068.0,56.5122,56.5856,56.2738,56.3013,903068.0
2023-02-08 09:30:00,61.15,61.64,61.05,61.2,197183.0,56.0721,56.5214,55.9804,56.1179,197183.0
2023-02-08 10:00:00,61.19,61.42,61.02,61.23,348689.0,56.1088,56.3197,55.9529,56.1455,348689.0
2023-02-08 10:30:00,61.23,61.24,60.78,60.82,281252.0,56.1455,56.1546,55.7328,55.7695,281252.0
2023-02-08 11:00:00,60.81,60.92,60.63,60.69,247309.0,55.7603,55.8612,55.5953,55.6503,247309.0
2023-02-08 11:30:00,60.68,60.7,60.27,60.3,227566.0,55.6411,55.6595,55.2652,55.2927,227566.0
2023-02-08 12:00:00,60.3,60.37,60.16,60.19,198202.0,55.2927,55.3569,55.1643,55.1918,198202.0
2023-02-08 12:30:00,60.19,60.37,60.08,60.25,180242.0,55.1918,55.3569,55.091,55.2468,180242.0
2023-02-08 13:00:00,60.25,60.33,60.17,60.18,126327.0,55.2468,55.3202,55.1735,55.1826,126327.0
2023-02-08 13:30:00,60.18,60.22,60.01,60.09,287528.0,55.1826,55.2193,55.0268,55.1001,287528.0
2023-02-08 14:00:00,60.1,60.2,60.0,60.01,255335.0,55.1093,55.201,55.0176,55.0268,255335.0
2023-02-08 14:30:00,60.01,60.14,59.97,60.11,178362.0,55.0268,55.146,54.9901,55.1185,178362.0
2023-02-08 15:00:00,60.1,60.19,59.99,60.07,231403.0,55.1093,55.1918,55.0084,55.0818,231403.0
2023-02-08 15:30:00,60.06,60.24,59.98,59.98,571131.0,55.0726,55.2377,54.9993,54.9993,571131.0
2023-02-09 09:30:00,60.05,60.63,60.05,60.48,234298.0,55.0634,55.5953,55.0634,55.4577,234298.0
2023-02-09 10:00:00,60.48,61.08,60.44,61.04,331898.0,55.4577,56.0079,55.4211,55.9712,331898.0
2023-02-09 10:30:00,61.02,61.06,60.53,60.87,162067.0,55.9529,55.9896,55.5036,55.8153,162067.0
2023-02-09 11:00:00,60.86,60.87,60.59,60.8,169898.0,55.8062,55.8153,55.5586,55.7512,169898.0
2023-02-09 11:30:00,60.78,60.96,60.73,60.94,151264.0,55.7328,55.8979,55.687,55.8795,151264.0
2023-02-09 12:00:00,60.95,61.08,60.86,61.03,183586.0,55.8887,56.0079,55.8062,55.9621,183586.0
2023-02-09 12:30:00,61.03,61.3,60.93,61.28,187098.0,55.9621,56.2096,55.8704,56.1913,187098.0
2023-02-09 13:00:00,61.28,61.29,60.89,60.91,138308.0,56.1913,56.2005,55.8337,55.852,138308.0
2023-02-09 13:30:00,60.91,61.03,60.72,60.77,99111.0,55.852,55.9621,55.6778,55.7237,99111.0
2023-02-09 14:00:00,60.78,60.92,60.73,60.82,107166.0,55.7328,55.8612,55.687,55.7695,107166.0
2023-02-09 14:30:00,60.82,60.91,60.74,60.79,95747.0,55.7695,55.852,55.6961,55.742,95747.0
2023-02-09 15:00:00,60.8,60.84,60.56,60.73,187112.0,55.7512,55.7878,55.5311,55.687,187112.0
2023-02-09 15:30:00,60.73,60.94,60.64,60.67,684331.0,55.687,55.8795,55.6044,55.632,684331.0
2023-02-10 09:30:00,60.78,61.06,60.65,60.71,184017.0,55.7328,55.9896,55.6136,55.6686,184017.0
2023-02-10 10:00:00,60.7,60.77,60.36,60.44,138770.0,55.6595,55.7237,55.3477,55.4211,138770.0
2023-02-10 10:30:00,60.45,60.5,60.14,60.32,177454.0,55.4302,55.4761,55.146,55.311,177454.0
2023-02-10 11:00:00,60.32,60.39,60.22,60.37,130908.0,55.311,55.3752,55.2193,55.3569,130908.0
2023-02-10 11:30:00,60.37,60.51,60.25,60.32,132229.0,55.3569,55.4852,55.2468,55.311,132229.0
2023-02-10 12:00:00,60.32,60.33,60.1,60.28,129960.0,55.311,55.3202,55.1093,55.2743,129960.0
2023-02-10 12:30:00,60.28,60.48,60.26,60.46,116675.0,55.2743,55.4577,55.256,55.4394,116675.0
2023-02-10 13:00:00,60.45,60.49,60.27,60.37,124496.0,55.4302,55.4669,55.2652,55.3569,124496.0
2023-02-10 13:30:00,60.37,60.63,60.34,60.56,114072.0,55.3569,55.5953,55.3294,55.5311,114072.0
2023-02-10 14:00:00,60.56,60.63,60.41,60.46,154050.0,55.5311,55.5953,55.3935,55.4394,154050.0
2023-02-10 14:30:00,60.46,60.71,60.36,60.66,147372.0,55.4394,55.6686,55.3477,55.6228,147372.0
2023-02-10 15:00:00,60.66,60.75,60.48,60.51,194275.0,55.6228,55.7053,55.4577,55.4852,194275.0
2023-02-10 15:30:00,60.51,60.58,60.38,60.39,610072.0,55.4852,55.5494,55.366,55.3752,610072.0
2023-02-13 09:30:00,60.39,60.94,60.39,60.61,139200.0,55.3752,55.8795,55.3752,55.5769,139200.0
2023-02-13 10:00:00,60.61,61.0,60.6,60.99,106387.0,55.5769,55.9346,55.5678,55.9254,106387.0
2023-02-13 10:30:00,61.0,61.01,60.7,60.84,154165.0,55.9346,55.9437,55.6595,55.7878,154165.0
2023-02-13 11:00:00,60.85,60.98,60.74,60.9,117434.0,55.797,55.9162,55.6961,55.8429,117434.0
2023-02-13 11:30:00,60.91,61.01,60.84,60.99,104671.0,55.852,55.9437,55.7878,55.9254,104671.0
2023-02-13 12:00:00,60.98,61.0,60.71,60.77,114283.0,55.9162,55.9346,55.6686,55.7237,114283.0
2023-02-13 12:30:00,60.76,60.78,60.63,60.73,100367.0,55.7145,55.7328,55.5953,55.687,100367.0
2023-02-13 13:00:00,60.74,60.78,60.55,60.64,82683.0,55.6961,55.7328,55.5219,55.6044,82683.0
2023-02-13 13:30:00,60.64,60.7,60.58,60.68,96688.0,55.6044,55.6595,55.5494,55.6411,96688.0
2023-02-13 14:00:00,60.69,60.79,60.62,60.64,91566.0,55.6503,55.742,55.5861,55.6044,91566.0
2023-02-13 14:30:00,60.64,60.66,60.5,60.59,67256.0,55.6044,55.6228,55.4761,55.5586,67256.0
2023-02-13 15:00:00,60.58,60.86,60.55,60.81,153058.0,55.5494,55.8062,55.5219,55.7603,153058.0
2023-02-13 15:30:00,60.83,60.98,60.82,60.96,363085.0,55.7787,55.9162,55.7695,55.8979,363085.0
2023-02-14 09:30:00,60.77,60.92,60.36,60.68,238958.0,55.7237,55.8612,55.3477,55.6411,238958.0
2023-02-14 10:00:00,60.7,61.32,60.67,61.05,143585.0,55.6595,56.228,55.632,55.9804,143585.0
2023-02-14 10:30:00,61.05,61.07,60.66,60.72,79812.0,55.9804,55.9987,55.6228,55.6778,79812.0
2023-02-14 11:00:00,60.73,61.07,60.72,60.84,119736.0,55.687,55.9987,55.6778,55.7878,119736.0
2023-02-14 11:30:00,60.83,60.83,60.46,60.53,107365.0,55.7787,55.7787,55.4394,55.5036,107365.0
2023-02-14 12:00:00,60.52,60.68,60.49,60.62,54104.0,55.4944,55.6411,55.4669,55.5861,54104.0
2023-02-14 12:30:00,60.62,60.85,60.59,60.8,73163.0,55.5861,55.797,55.5586,55.7512,73163.0
2023-02-14 13:00:00,60.79,61.14,60.79,60.97,106799.0,55.742,56.0629,55.742,55.907,106799.0
2023-02-14 13:30:00,60.97,61.0,60.83,60.89,86000.0,55.907,55.9346,55.7787,55.8337,86000.0
2023-02-14 14:00:00,60.89,61.03,60.83,61.0,90880.0,55.8337,55.9621,55.7787,55.9346,90880.0
2023-02-14 14:30:00,61.01,61.13,61.0,61.04,69808.0,55.9437,56.0538,55.9346,55.9712,69808.0
2023-02-14 15:00:00,61.05,61.09,60.86,60.87,102780.0,55.9804,56.0171,55.8062,55.8153,102780.0
2023-02-14 15:30:00,60.88,61.01,60.81,60.91,399377.0,55.8245,55.9437,55.7603,55.852,399377.0
2023-02-15 09:30:00,60.51,60.87,60.5,60.69,109913.0,55.4852,55.8153,55.4761,55.6503,109913.0
2023-02-15 10:00:00,60.69,60.91,60.64,60.86,108512.0,55.6503,55.852,55.6044,55.8062,108512.0
2023-02-15 10:30:00,60.86,60.99,60.82,60.87,56851.0,55.8062,55.9254,55.7695,55.8153,56851.0
2023-02-15 11:00:00,60.87,61.21,60.86,61.2,94755.0,55.8153,56.1271,55.8062,56.1179,94755.0
2023-02-15 11:30:00,61.2,61.35,61.12,61.27,81135.0,56.1179,56.2555,56.0446,56.1821,81135.0
2023-02-15 12:00:00,61.28,61.29,60.95,60.97,63429.0,56.1913,56.2005,55.8887,55.907,63429.0
2023-02-15 12:30:00,60.96,61.09,60.9,61.02,74113.0,55.8979,56.0171,55.8429,55.9529,74113.0
2023-02-15 13:00:00,61.03,61.06,60.95,61.02,62416.0,55.9621,55.9896,55.8887,55.9529,62416.0
2023-02-15 13:30:00,61.03,61.12,60.94,61.11,54849.0,55.9621,56.0446,55.8795,56.0354,54849.0
2023-02-15 14:00:00,61.12,61.32,61.06,61.32,73357.0,56.0446,56.228,55.9896,56.228,73357.0
2023-02-15 14:30:00,61.33,61.39,61.19,61.21,58731.0,56.2371,56.2922,56.1088,56.1271,58731.0
2023-02-15 15:00:00,61.21,61.32,61.19,61.3,70145.0,56.1271,56.228,56.1088,56.2096,70145.0
2023-02-15 15:30:00,61.3,61.35,61.19,61.26,344677.0,56.2096,56.2555,56.1088,56.173,344677.0
2023-02-16 09:30:00,60.75,60.8,60.29,60.29,137521.0,55.7053,55.7512,55.2835,55.2835,137521.0
2023-02-16 10:00:00,60.3,60.56,60.26,60.55,160805.0,55.2927,55.5311,55.256,55.5219,160805.0
2023-02-16 10:30:00,60.54,60.69,60.48,60.68,102408.0,55.5128,55.6503,55.4577,55.6411,102408.0
2023-02-16 11:00:00,60.69,60.71,60.6,60.63,119473.0,55.6503,55.6686,55.5678,55.5953,119473.0
2023-02-16 11:30:00,60.64,60.8,60.54,60.78,90516.0,55.6044,55.7512,55.5128,55.7328,90516.0
2023-02-16 12:00:00,60.8,61.0,60.75,60.96,79422.0,55.7512,55.9346,55.7053,55.8979,79422.0
2023-02-16 12:30:00,60.95,60.98,60.8,60.83,63069.0,55.8887,55.9162,55.7512,55.7787,63069.0
2023-02-16 13:00:00,60.85,60.9,60.72,60.76,61289.0,55.797,55.8429,55.6778,55.7145,61289.0
2023-02-16 13:30:00,60.76,60.89,60.73,60.87,54090.0,55.7145,55.8337,55.687,55.8153,54090.0
2023-02-16 14:00:00,60.88,61.05,60.88,61.02,72706.0,55.8245,55.9804,55.8245,55.9529,72706.0
2023-02-16 14:30:00,61.02,61.06,60.99,61.06,52951.0,55.9529,55.9896,55.9254,55.9896,52951.0
2023-02-16 15:00:00,61.06,61.1,60.91,60.92,129000.0,55.9896,56.0262,55.852,55.8612,129000.0
2023-02-16 15:30:00,60.92,60.99,60.69,60.7,378797.0,55.8612,55.9254,55.6503,55.6595,378797.0
2023-02-17 09:30:00,60.7,60.74,60.38,60.49,126212.0,55.6595,55.6961,55.366,55.4669,126212.0
2023-02-17 10:00:00,60.47,60.86,60.47,60.81,67857.0,55.4486,55.8062,55.4486,55.7603,67857.0
2023-02-17 10:30:00,60.8,60.93,60.67,60.76,64221.0,55.7512,55.8704,55.632,55.7145,64221.0
2023-02-17 11:00:00,60.76,60.88,60.75,60.81,64681.0,55.7145,55.8245,55.7053,55.7603,64681.0
2023-02-17 11:30:00,60.82,61.11,60.79,61.08,98100.0,55.7695,56.0354,55.742,56.0079,98100.0
2023-02-17 12:00:00,61.08,61.31,61.08,61.25,60600.0,56.0079,56.2188,56.0079,56.1638,60600.0
2023-02-17 12:30:00,61.26,61.27,61.1,61.11,105385.0,56.173,56.1821,56.0262,56.0354,105385.0
2023-02-17 13:00:00,61.12,61.25,61.1,61.11,53988.0,56.0446,56.1638,56.0262,56.0354,53988.0
2023-02-17 13:30:00,61.11,61.14,61.0,61.14,53565.0,56.0354,56.0629,55.9346,56.0629,53565.0
2023-02-17 14:00:00,61.16,61.3,61.15,61.27,62317.0,56.0813,56.2096,56.0721,56.1821,62317.0
2023-02-17 14:30:00,61.27,61.34,61.22,61.25,52485.0,56.1821,56.2463,56.1363,56.1638,52485.0
2023-02-17 15:00:00,61.24,61.36,61.24,61.27,66039.0,56.1546,56.2647,56.1546,56.1821,66039.0
2023-02-17 15:30:00,61.26,61.51,61.24,61.37,339445.0,56.173,56.4022,56.1546,56.2738,339445.0
2023-02-21 09:30:00,60.97,61.04,60.1,60.13,226180.0,55.907,55.9712,55.1093,55.1368,226180.0
2023-02-21 10:00:00,60.13,60.42,60.09,60.41,164531.0,55.1368,55.4027,55.1001,55.3935,164531.0
2023-02-21 10:30:00,60.41,60.48,60.22,60.23,159897.0,55.3935,55.4577,55.2193,55.2285,159897.0
2023-02-21 11:00:00,60.22,60.64,60.22,60.63,166022.0,55.2193,55.6044,55.2193,55.5953,166022.0
2023-02-21 11:30:00,60.62,60.75,60.51,60.58,163169.0,55.5861,55.7053,55.4852,55.5494,163169.0
2023-02-21 12:00:00,60.57,60.76,60.54,60.58,96557.0,55.5403,55.7145,55.5128,55.5494,96557.0
2023-02-21 12:30:00,60.58,60.73,60.55,60.67,68325.0,55.5494,55.687,55.5219,55.632,68325.0
2023-02-21 13:00:00,60.68,60.7,60.57,60.59,93112.0,55.6411,55.6595,55.5403,55.5586,93112.0
2023-02-21 13:30:00,60.59,60.72,60.53,60.69,93856.0,55.5586,55.6778,55.5036,55.6503,93856.0
2023-02-21 14:00:00,60.69,60.71,60.52,60.62,102036.0,55.6503,55.6686,55.4944,55.5861,102036.0
2023-02-21 14:30:00,60.62,60.84,60.61,60.82,122189.0,55.5861,55.7878,55.5769,55.7695,122189.0
2023-02-21 15:00:00,60.81,60.9,60.72,60.8,136942.0,55.7603,55.8429,55.6778,55.7512,136942.0
2023-02-21 15:30:00,60.8,60.96,60.7,60.73,611958.0,55.7512,55.8979,55.6595,55.687,611958.0
2023-02-22 09:30:00,60.81,61.85,60.81,61.79,201730.0,55.7603,56.714,55.7603,56.659,201730.0
2023-02-22 10:00:00,61.8,62.12,61.78,61.97,205259.0,56.6681,56.9615,56.6498,56.824,205259.0
2023-02-22 10:30:00,61.97,62.26,61.9,62.17,239378.0,56.824,57.0899,56.7598,57.0074,239378.0
2023-02-22 11:00:00,62.16,62.39,62.1,62.23,209133.0,56.9982,57.2091,56.9432,57.0624,209133.0
2023-02-22 11:30:00,62.23,62.63,62.09,62.61,222675.0,57.0624,57.4292,56.934,57.4109,222675.0
2023-02-22 12:00:00,62.61,62.71,62.41,62.61,264316.0,57.4109,57.5026,57.2275,57.4109,264316.0
2023-02-22 12:30:00,62.62,62.77,62.3,62.34,214375.0,57.42,57.5576,57.1266,57.1633,214375.0
2023-02-22 13:00:00,62.33,62.57,62.3,62.46,170973.0,57.1541,57.3742,57.1266,57.2733,170973.0
2023-02-22 13:30:00,62.45,62.48,62.16,62.19,93863.0,57.2641,57.2917,56.9982,57.0257,93863.0
2023-02-22 14:00:00,62.19,62.26,61.95,62.04,143675.0,57.0257,57.0899,56.8057,56.8882,143675.0
2023-02-22 14:30:00,62.04,62.04,61.63,61.67,150230.0,56.8882,56.8882,56.5122,56.5489,150230.0
2023-02-22 15:00:00,61.67,61.84,61.66,61.66,176606.0,56.5489,56.7048,56.5397,56.5397,176606.0
2023-02-22 15:30:00,61.64,61.79,61.5,61.74,498947.0,56.5214,56.659,56.393,56.6131,498947.0
2023-02-23 09:30:00,62.4,63.49,62.27,62.62,429427.0,57.2183,58.2178,57.0991,57.42,429427.0
2023-02-23 10:00:00,62.63,62.99,62.58,62.93,209570.0,57.4292,57.7593,57.3833,57.7043,209570.0
2023-02-23 10:30:00,62.93,62.98,62.67,62.96,222200.0,57.7043,57.7501,57.4659,57.7318,222200.0
2023-02-23 11:00:00,62.96,63.09,62.56,62.6,211902.0,57.7318,57.851,57.365,57.4017,211902.0
2023-02-23 11:30:00,62.61,62.68,62.38,62.42,150178.0,57.4109,57.475,57.2,57.2366,150178.0
2023-02-23 12:00:00,62.43,62.44,62.08,62.28,83664.0,57.2458,57.255,56.9249,57.1083,83664.0
2023-02-23 12:30:00,62.27,62.39,62.19,62.2,99990.0,57.0991,57.2091,57.0257,57.0349,99990.0
2023-02-23 13:00:00,62.2,62.25,62.05,62.11,82008.0,57.0349,57.0808,56.8974,56.9524,82008.0
2023-02-23 13:30:00,62.1,62.11,61.9,61.91,105891.0,56.9432,56.9524,56.7598,56.769,105891.0
2023-02-23 14:00:00,61.91,62.21,61.87,62.18,98840.0,56.769,57.0441,56.7323,57.0166,98840.0
2023-02-23 14:30:00,62.19,62.31,62.18,62.27,104301.0,57.0257,57.1358,57.0166,57.0991,104301.0
2023-02-23 15:00:00,62.28,62.44,62.26,62.4,126706.0,57.1083,57.255,57.0899,57.2183,126706.0
2023-02-23 15:30:00,62.4,62.48,62.25,62.37,487030.0,57.2183,57.2917,57.0808,57.1908,487030.0
2023-02-24 09:30:00,61.79,62.0,60.84,60.86,208153.0,56.659,56.8515,55.7878,55.8062,208153.0
2023-02-24 10:00:00,60.84,61.1,60.69,60.72,121574.0,55.7878,56.0262,55.6503,55.6778,121574.0
2023-02-24 10:30:00,60.72,61.31,60.67,61.27,149149.0,55.6778,56.2188,55.632,56.1821,149149.0
2023-02-24 11:00:00,61.27,61.52,61.26,61.45,131711.0,56.1821,56.4114,56.173,56.3472,131711.0
2023-02-24 11:30:00,61.44,61.54,61.26,61.26,85893.0,56.338,56.4297,56.173,56.173,85893.0
2023-02-24 12:00:00,61.26,61.29,61.11,61.27,75475.0,56.173,56.2005,56.0354,56.1821,75475.0
2023-02-24 12:30:00,61.26,61.32,61.1,61.12,67424.0,56.173,56.228,56.0262,56.0446,67424.0
2023-02-24 13:00:00,61.12,61.28,61.08,61.23,88337.0,56.0446,56.1913,56.0079,56.1455,88337.0
2023-02-24 13:30:00,61.22,61.25,61.11,61.17,76893.0,56.1363,56.1638,56.0354,56.0904,76893.0
2023-02-24 14:00:00,61.18,61.31,61.17,61.2,98987.0,56.0996,56.2188,56.0904,56.1179,98987.0
2023-02-24 14:30:00,61.21,61.44,61.13,61.41,121966.0,56.1271,56.338,56.0538,56.3105,121966.0
2023-02-24 15:00:00,61.41,61.46,61.29,61.35,98971.0,56.3105,56.3564,56.2005,56.2555,98971.0
2023-02-24 15:30:00,61.34,61.34,61.07,61.22,341752.0,56.2463,56.2463,55.9987,56.1363,341752.0
2023-02-27 09:30:00,61.54,61.66,61.09,61.23,107933.0,56.4297,56.5397,56.0171,56.1455,107933.0
2023-02-27 10:00:00,61.24,61.43,61.18,61.18,99525.0,56.1546,56.3288,56.0996,56.0996,99525.0
2023-02-27 10:30:00,61.19,61.27,61.07,61.13,110141.0,56.1088,56.1821,55.9987,56.0538,110141.0
2023-02-27 11:00:00,61.13,61.25,60.98,60.98,138400.0,56.0538,56.1638,55.9162,55.9162,138400.0
2023-02-27 11:30:00,60.98,61.0,60.71,60.76,104302.0,55.9162,55.9346,55.6686,55.7145,104302.0
2023-02-27 12:00:00,60.76,61.01,60.62,60.95,109105.0,55.7145,55.9437,55.5861,55.8887,109105.0
2023-02-27 12:30:00,60.95,60.99,60.78,60.82,76774.0,55.8887,55.9254,55.7328,55.7695,76774.0
2023-02-27 13:00:00,60.83,60.9,60.72,60.81,99792.0,55.7787,55.8429,55.6778,55.7603,99792.0
2023-02-27 13:30:00,60.81,60.82,60.49,60.71,85948.0,55.7603,55.7695,55.4669,55.6686,85948.0
2023-02-27 14:00:00,60.71,60.79,60.57,60.6,76083.0,55.6686,55.742,55.5403,55.5678,76083.0
2023-02-27 14:30:00,60.59,60.64,60.45,60.52,79877.0,55.5586,55.6044,55.4302,55.4944,79877.0
2023-02-27 15:00:00,60.51,60.51,60.25,60.3,157834.0,55.4852,55.4852,55.2468,55.2927,157834.0
2023-02-27 15:30:00,60.3,60.53,60.25,60.41,635521.0,55.2927,55.5036,55.2468,55.3935,635521.0
2023-02-28 09:30:00,60.05,60.26,59.91,60.0,189650.0,55.5096,55.7037,55.3802,55.4634,189650.0
2023-02-28 10:00:00,60.01,60.14,59.9,60.08,110517.0,55.4726,55.5928,55.3709,55.5373,110517.0
2023-02-28 10:30:00,60.08,60.11,59.75,59.83,126570.0,55.5373,55.5651,55.2323,55.3062,126570.0
2023-02-28 11:00:00,59.85,60.15,59.85,59.99,104308.0,55.3247,55.602,55.3247,55.4541,104308.0
2023-02-28 11:30:00,60.0,60.01,59.65,59.68,95819.0,55.4634,55.4726,55.1398,55.1676,95819.0
2023-02-28 12:00:00,59.67,59.83,59.63,59.83,57904.0,55.1583,55.3062,55.1214,55.3062,57904.0
2023-02-28 12:30:00,59.84,59.9,59.71,59.77,83625.0,55.3155,55.3709,55.1953,55.2508,83625.0
2023-02-28 13:00:00,59.78,59.93,59.77,59.87,67603.0,55.26,55.3987,55.2508,55.3432,67603.0
2023-02-28 13:30:00,59.88,59.88,59.76,59.78,54360.0,55.3525,55.3525,55.2415,55.26,54360.0
2023-02-28 14:00:00,59.79,59.82,59.59,59.61,91222.0,55.2693,55.297,55.0844,55.1029,91222.0
2023-02-28 14:30:00,59.61,59.64,59.45,59.46,94659.0,55.1029,55.1306,54.955,54.9642,94659.0
2023-02-28 15:00:00,59.46,59.56,59.35,59.39,172911.0,54.9642,55.0566,54.8625,54.8995,172911.0
2023-02-28 15:30:00,59.39,59.39,59.18,59.23,581073.0,54.8995,54.8995,54.7054,54.7516,581073.0
2023-03-01 09:30:00,58.99,59.24,58.62,58.92,194953.0,54.5297,54.7608,54.1877,54.465,194953.0
2023-03-01 10:00:00,58.93,58.96,58.51,58.77,186370.0,54.4743,54.502,54.086,54.3264,186370.0
2023-03-01 10:30:00,58.75,59.27,58.69,59.14,204722.0,54.3079,54.7886,54.2524,54.6684,204722.0
2023-03-01 11:00:00,59.13,59.15,58.78,58.9,133134.0,54.6592,54.6776,54.3356,54.4466,133134.0
2023-03-01 11:30:00,58.91,59.21,58.88,59.16,134853.0,54.4558,54.7331,54.4281,54.6869,134853.0
2023-03-01 12:00:00,59.18,59.42,59.18,59.32,118122.0,54.7054,54.9272,54.7054,54.8348,118122.0
2023-03-01 12:30:00,59.33,59.56,59.33,59.4,120755.0,54.844,55.0566,54.844,54.9087,120755.0
2023-03-01 13:00:00,59.4,59.44,59.27,59.28,78028.0,54.9087,54.9457,54.7886,54.7978,78028.0
2023-03-01 13:30:00,59.29,59.4,59.16,59.39,102583.0,54.8071,54.9087,54.6869,54.8995,102583.0
2023-03-01 14:00:00,59.38,59.39,59.19,59.3,114077.0,54.8903,54.8995,54.7146,54.8163,114077.0
2023-03-01 14:30:00,59.28,59.35,59.15,59.23,82809.0,54.7978,54.8625,54.6776,54.7516,82809.0
2023-03-01 15:00:00,59.23,59.3,59.03,59.04,94258.0,54.7516,54.8163,54.5667,54.576,94258.0
2023-03-01 15:30:00,59.04,59.45,59.03,59.3,528519.0,54.576,54.955,54.5667,54.8163,528519.0
2023-03-02 09:30:00,58.97,59.11,58.24,58.57,232798.0,54.5113,54.6407,53.8365,54.1415,232798.0
2023-03-02 10:00:00,58.57,58.83,58.55,58.73,194883.0,54.1415,54.3818,54.123,54.2894,194883.0
2023-03-02 10:30:00,58.73,58.75,58.56,58.68,179495.0,54.2894,54.3079,54.1323,54.2432,179495.0
2023-03-02 11:00:00,58.68,58.72,58.48,58.5,137879.0,54.2432,54.2802,54.0583,54.0768,137879.0
2023-03-02 11:30:00,58.49,58.57,58.38,58.48,79149.0,54.0676,54.1415,53.9659,54.0583,79149.0
2023-03-02 12:00:00,58.49,58.58,58.44,58.57,87694.0,54.0676,54.1507,54.0213,54.1415,87694.0
2023-03-02 12:30:00,58.58,58.7,58.56,58.63,120615.0,54.1507,54.2617,54.1323,54.197,120615.0
2023-03-02 13:00:00,58.64,58.76,58.6,58.68,96460.0,54.2062,54.3171,54.1692,54.2432,96460.0
2023-03-02 13:30:00,58.68,58.92,58.66,58.9,130354.0,54.2432,54.465,54.2247,54.4466,130354.0
2023-03-02 14:00:00,58.9,59.06,58.81,58.83,92257.0,54.4466,54.5945,54.3634,54.3818,92257.0
2023-03-02 14:30:00,58.83,58.92,58.75,58.91,103323.0,54.3818,54.465,54.3079,54.4558,103323.0
2023-03-02 15:00:00,58.91,59.01,58.9,58.98,150443.0,54.4558,54.5482,54.4466,54.5205,150443.0
2023-03-02 15:30:00,58.99,59.14,58.93,59.07,421659.0,54.5297,54.6684,54.4743,54.6037,421659.0
2023-03-03 09:30:00,59.15,59.36,58.88,59.16,114557.0,54.6776,54.8718,54.4281,54.6869,114557.0
2023-03-03 10:00:00,59.18,59.41,59.01,59.4,99256.0,54.7054,54.918,54.5482,54.9087,99256.0
2023-03-03 10:30:00,59.4,59.44,59.16,59.25,80870.0,54.9087,54.9457,54.6869,54.7701,80870.0
2023-03-03 11:00:00,59.25,59.49,59.24,59.48,109074.0,54.7701,54.9919,54.7608,54.9827,109074.0
2023-03-03 11:30:00,59.48,59.57,59.28,59.4,147648.0,54.9827,55.0659,54.7978,54.9087,147648.0
2023-03-03 12:00:00,59.39,59.48,59.38,59.42,55620.0,54.8995,54.9827,54.8903,54.9272,55620.0
2023-03-03 12:30:00,59.42,59.54,59.39,59.52,89845.0,54.9272,55.0382,54.8995,55.0197,89845.0
2023-03-03 13:00:00,59.52,59.54,59.24,59.29,64359.0,55.0197,55.0382,54.7608,54.8071,64359.0
2023-03-03 13:30:00,59.29,59.3,59.13,59.28,89636.0,54.8071,54.8163,54.6592,54.7978,89636.0
2023-03-03 14:00:00,59.29,59.48,59.24,59.48,116175.0,54.8071,54.9827,54.7608,54.9827,116175.0
2023-03-03 14:30:00,59.48,59.53,59.44,59.52,78699.0,54.9827,55.0289,54.9457,55.0197,78699.0
2023-03-03 15:00:00,59.53,59.59,59.44,59.46,96864.0,55.0289,55.0844,54.9457,54.9642,96864.0
2023-03-03 15:30:00,59.46,59.47,59.18,59.23,448951.0,54.9642,54.9735,54.7054,54.7516,448951.0
2023-03-06 09:30:00,59.22,59.36,58.91,58.98,130346.0,54.7424,54.8718,54.4558,54.5205,130346.0
2023-03-06 10:00:00,58.96,59.32,58.94,59.23,160351.0,54.502,54.8348,54.4835,54.7516,160351.0
2023-03-06 10:30:00,59.25,59.27,58.98,59.1,114681.0,54.7701,54.7886,54.5205,54.6314,114681.0
2023-03-06 11:00:00,59.1,59.19,58.98,59.03,101385.0,54.6314,54.7146,54.5205,54.5667,101385.0
2023-03-06 11:30:00,59.02,59.07,58.89,58.97,165934.0,54.5575,54.6037,54.4373,54.5113,165934.0
2023-03-06 12:00:00,58.96,59.13,58.9,58.91,76407.0,54.502,54.6592,54.4466,54.4558,76407.0
2023-03-06 12:30:00,58.9,58.91,58.74,58.82,68341.0,54.4466,54.4558,54.2986,54.3726,68341.0
2023-03-06 13:00:00,58.81,58.83,58.67,58.74,74889.0,54.3634,54.3818,54.2339,54.2986,74889.0
2023-03-06 13:30:00,58.75,58.79,58.61,58.65,63352.0,54.3079,54.3449,54.1785,54.2155,63352.0
2023-03-06 14:00:00,58.64,58.71,58.61,58.68,62069.0,54.2062,54.2709,54.1785,54.2432,62069.0
2023-03-06 14:30:00,58.7,58.72,58.54,58.57,80383.0,54.2617,54.2802,54.1138,54.1415,80383.0
2023-03-06 15:00:00,58.58,58.71,58.55,58.64,168656.0,54.1507,54.2709,54.123,54.2062,168656.0
2023-03-06 15:30:00,58.64,58.87,58.64,58.75,371115.0,54.2062,54.4188,54.2062,54.3079,371115.0
2023-03-07 09:30:00,58.66,59.03,58.59,59.0,220905.0,54.2247,54.5667,54.16,54.539,220905.0
2023-03-07 10:00:00,58.99,58.99,58.32,58.36,103543.0,54.5297,54.5297,53.9104,53.9474,103543.0
2023-03-07 10:30:00,58.35,58.52,58.16,58.16,99356.0,53.9381,54.0953,53.7625,53.7625,99356.0
2023-03-07 11:00:00,58.18,58.33,58.13,58.22,93199.0,53.781,53.9196,53.7348,53.818,93199.0
2023-03-07 11:30:00,58.23,58.44,58.17,58.25,143937.0,53.8272,54.0213,53.7717,53.8457,143937.0
2023-03-07 12:00:00,58.24,58.56,58.22,58.38,167915.0,53.8365,54.1323,53.818,53.9659,167915.0
2023-03-07 12:30:00,58.37,58.46,58.32,58.34,72945.0,53.9566,54.0398,53.9104,53.9289,72945.0
2023-03-07 13:00:00,58.34,58.42,58.25,58.33,156575.0,53.9289,54.0028,53.8457,53.9196,156575.0
2023-03-07 13:30:00,58.32,58.35,58.22,58.34,178969.0,53.9104,53.9381,53.818,53.9289,178969.0
2023-03-07 14:00:00,58.34,58.46,58.34,58.36,104524.0,53.9289,54.0398,53.9289,53.9474,104524.0
2023-03-07 14:30:00,58.35,58.38,58.3,58.33,89944.0,53.9381,53.9659,53.8919,53.9196,89944.0
2023-03-07 15:00:00,58.34,58.48,58.33,58.4,141187.0,53.9289,54.0583,53.9196,53.9844,141187.0
2023-03-07 15:30:00,58.4,58.63,58.33,58.38,513127.0,53.9844,54.197,53.9196,53.9659,513127.0
2023-03-08 09:30:00,58.42,58.59,58.14,58.52,147361.0,54.0028,54.16,53.744,54.0953,147361.0
2023-03-08 10:00:00,58.52,58.58,58.21,58.5,168645.0,54.0953,54.1507,53.8087,54.0768,168645.0
2023-03-08 10:30:00,58.48,58.69,58.31,58.32,152361.0,54.0583,54.2524,53.9012,53.9104,152361.0
2023-03-08 11:00:00,58.32,58.45,58.31,58.33,64807.0,53.9104,54.0306,53.9012,53.9196,64807.0
2023-03-08 11:30:00,58.34,58.59,58.25,58.59,112016.0,53.9289,54.16,53.8457,54.16,112016.0
2023-03-08 12:00:00,58.6,58.66,58.36,58.4,79034.0,54.1692,54.2247,53.9474,53.9844,79034.0
2023-03-08 12:30:00,58.4,58.4,58.3,58.33,43511.0,53.9844,53.9844,53.8919,53.9196,43511.0
2023-03-08 13:00:00,58.33,58.37,58.17,58.24,77863.0,53.9196,53.9566,53.7717,53.8365,77863.0
2023-03-08 13:30:00,58.23,58.37,58.23,58.34,128224.0,53.8272,53.9566,53.8272,53.9289,128224.0
2023-03-08 14:00:00,58.35,58.39,58.29,58.31,62552.0,53.9381,53.9751,53.8827,53.9012,62552.0
2023-03-08 14:30:00,58.32,58.36,58.16,58.19,50479.0,53.9104,53.9474,53.7625,53.7902,50479.0
2023-03-08 15:00:00,58.19,58.27,58.17,58.2,53107.0,53.7902,53.8642,53.7717,53.7995,53107.0
2023-03-08 15:30:00,58.21,58.53,58.2,58.52,286287.0,53.8087,54.1045,53.7995,54.0953,286287.0
2023-03-09 09:30:00,58.7,58.7,58.34,58.4,68880.0,54.2617,54.2617,53.9289,53.9844,68880.0
2023-03-09 10:00:00,58.4,58.47,58.25,58.42,83730.0,53.9844,54.0491,53.8457,54.0028,83730.0
2023-03-09 10:30:00,58.43,58.5,58.16,58.2,171782.0,54.0121,54.0768,53.7625,53.7995,171782.0
2023-03-09 11:00:00,58.21,58.34,58.14,58.33,204760.0,53.8087,53.9289,53.744,53.9196,204760.0
2023-03-09 11:30:00,58.34,58.39,58.29,58.33,107198.0,53.9289,53.9751,53.8827,53.9196,107198.0
2023-03-09 12:00:00,58.33,58.53,58.26,58.5,95532.0,53.9196,54.1045,53.8549,54.0768,95532.0
2023-03-09 12:30:00,58.5,58.61,58.47,58.54,71662.0,54.0768,54.1785,54.0491,54.1138,71662.0
2023-03-09 13:00:00,58.54,58.58,58.39,58.45,49704.0,54.1138,54.1507,53.9751,54.0306,49704.0
2023-03-09 13:30:00,58.45,58.53,58.32,58.33,75688.0,54.0306,54.1045,53.9104,53.9196,75688.0
2023-03-09 14:00:00,58.33,58.33,58.12,58.12,53076.0,53.9196,53.9196,53.7255,53.7255,53076.0
2023-03-09 14:30:00,58.11,58.14,57.85,57.87,176887.0,53.7163,53.744,53.4759,53.4944,176887.0
2023-03-09 15:00:00,57.87,57.9,57.53,57.64,177632.0,53.4944,53.5222,53.1801,53.2818,177632.0
2023-03-09 15:30:00,57.64,57.93,57.61,57.63,494948.0,53.2818,53.5499,53.2541,53.2726,494948.0
2023-03-10 09:30:00,57.49,57.52,56.84,57.19,234751.0,53.1432,53.1709,52.5423,52.8658,234751.0
2023-03-10 10:00:00,57.17,57.53,57.17,57.41,91303.0,52.8474,53.1801,52.8474,53.0692,91303.0
2023-03-10 10:30:00,57.4,57.53,57.02,57.42,66725.0,53.06,53.1801,52.7087,53.0785,66725.0
2023-03-10 11:00:00,57.43,57.82,57.34,57.82,172420.0,53.0877,53.4482,53.0045,53.4482,172420.0
2023-03-10 11:30:00,57.82,57.98,57.48,57.5,200864.0,53.4482,53.5961,53.1339,53.1524,200864.0
2023-03-10 12:00:00,57.5,57.58,57.12,57.29,122540.0,53.1524,53.2264,52.8011,52.9583,122540.0
2023-03-10 12:30:00,57.32,57.53,57.11,57.12,78518.0,52.986,53.1801,52.7919,52.8011,78518.0
2023-03-10 13:00:00,57.12,57.24,56.89,56.94,84604.0,52.8011,52.9121,52.5885,52.6347,84604.0
2023-03-10 13:30:00,56.93,56.95,56.74,56.77,71759.0,52.6255,52.644,52.4499,52.4776,71759.0
2023-03-10 14:00:00,56.78,57.18,56.78,56.83,105634.0,52.4868,52.8566,52.4868,52.5331,105634.0
2023-03-10 14:30:00,56.82,57.33,56.82,57.2,84475.0,52.5238,52.9953,52.5238,52.8751,84475.0
2023-03-10 15:00:00,57.2,57.25,56.96,57.1,72584.0,52.8751,52.9213,52.6532,52.7827,72584.0
2023-03-10 15:30:00,57.1,57.15,56.92,56.97,349611.0,52.7827,52.8289,52.6163,52.6625,349611.0
2023-03-13 09:30:00,56.71,57.41,56.65,57.39,162473.0,52.4221,53.0692,52.3667,53.0507,162473.0
2023-03-13 10:00:00,57.39,57.57,57.04,57.16,88353.0,53.0507,53.2171,52.7272,52.8381,88353.0
2023-03-13 10:30:00,57.18,57.43,56.85,57.18,124178.0,52.8566,53.0877,52.5516,52.8566,124178.0
2023-03-13 11:00:00,57.22,57.45,57.07,57.26,158815.0,52.8936,53.1062,52.7549,52.9306,158815.0
2023-03-13 11:30:00,57.27,57.3,56.93,57.13,144709.0,52.9398,52.9675,52.6255,52.8104,144709.0
2023-03-13 12:00:00,57.15,57.37,56.97,57.1,92117.0,52.8289,53.0322,52.6625,52.7827,92117.0
2023-03-13 12:30:00,57.12,57.27,56.99,57.16,182833.0,52.8011,52.9398,52.681,52.8381,182833.0
2023-03-13 13:00:00,57.16,57.19,56.92,57.0,89541.0,52.8381,52.8658,52.6163,52.6902,89541.0
2023-03-13 13:30:00,57.03,57.32,57.02,57.27,131242.0,52.7179,52.986,52.7087,52.9398,131242.0
2023-03-13 14:00:00,57.28,57.4,57.24,57.32,157487.0,52.949,53.06,52.9121,52.986,157487.0
2023-03-13 14:30:00,57.33,57.47,57.23,57.4,149634.0,52.9953,53.1247,52.9028,53.06,149634.0
2023-03-13 15:00:00,57.38,57.56,57.1,57.18,202918.0,53.0415,53.2079,52.7827,52.8566,202918.0
2023-03-13 15:30:00,57.19,57.54,57.16,57.21,582121.0,52.8658,53.1894,52.8381,52.8843,582121.0
2023-03-14 09:30:00,57.96,57.99,57.56,57.65,221756.0,53.5776,53.6054,53.2079,53.2911,221756.0
2023-03-14 10:00:00,57.65,57.76,57.35,57.66,172253.0,53.2911,53.3927,53.0137,53.3003,172253.0
2023-03-14 10:30:00,57.66,57.82,57.61,57.71,237915.0,53.3003,53.4482,53.2541,53.3465,237915.0
2023-03-14 11:00:00,57.71,57.88,57.69,57.75,182819.0,53.3465,53.5037,53.328,53.3835,182819.0
2023-03-14 11:30:00,57.75,57.78,57.58,57.73,156233.0,53.3835,53.4112,53.2264,53.365,156233.0
2023-03-14 12:00:00,57.74,57.85,57.7,57.7,186578.0,53.3743,53.4759,53.3373,53.3373,186578.0
2023-03-14 12:30:00,57.69,57.75,57.53,57.53,242935.0,53.328,53.3835,53.1801,53.1801,242935.0
2023-03-14 13:00:00,57.51,57.51,57.04,57.06,157324.0,53.1617,53.1617,52.7272,52.7457,157324.0
2023-03-14 13:30:00,57.07,57.1,56.79,56.8,160780.0,52.7549,52.7827,52.4961,52.5053,160780.0
2023-03-14 14:00:00,56.81,56.97,56.69,56.96,161564.0,52.5146,52.6625,52.4037,52.6532,161564.0
2023-03-14 14:30:00,56.97,57.04,56.78,56.94,176718.0,52.6625,52.7272,52.4868,52.6347,176718.0
2023-03-14 15:00:00,56.94,56.98,56.7,56.87,206548.0,52.6347,52.6717,52.4129,52.57,206548.0
2023-03-14 15:30:00,56.87,57.34,56.86,57.29,545761.0,52.57,53.0045,52.5608,52.9583,545761.0
2023-03-15 09:30:00,56.73,56.73,56.07,56.22,135734.0,52.4406,52.4406,51.8305,51.9692,135734.0
2023-03-15 10:00:00,56.22,56.75,56.08,56.59,272566.0,51.9692,52.4591,51.8398,52.3112,272566.0
2023-03-15 10:30:00,56.6,57.1,56.59,57.06,164825.0,52.3205,52.7827,52.3112,52.7457,164825.0
2023-03-15 11:00:00,57.05,57.36,56.99,57.14,105684.0,52.7364,53.023,52.681,52.8196,105684.0
2023-03-15 11:30:00,57.16,57.28,57.02,57.04,86550.0,52.8381,52.949,52.7087,52.7272,86550.0
2023-03-15 12:00:00,57.05,57.09,56.86,57.04,104528.0,52.7364,52.7734,52.5608,52.7272,104528.0
2023-03-15 12:30:00,57.05,57.14,56.92,56.96,89381.0,52.7364,52.8196,52.6163,52.6532,89381.0
2023-03-15 13:00:00,56.96,57.29,56.87,57.27,116062.0,52.6532,52.9583,52.57,52.9398,116062.0
2023-03-15 13:30:00,57.27,57.38,57.1,57.35,94209.0,52.9398,53.0415,52.7827,53.0137,94209.0
2023-03-15 14:00:00,57.35,57.97,57.27,57.8,148390.0,53.0137,53.5869,52.9398,53.4297,148390.0
2023-03-15 14:30:00,57.81,57.88,57.52,57.72,174738.0,53.439,53.5037,53.1709,53.3558,174738.0
2023-03-15 15:00:00,57.72,58.13,57.72,58.06,236925.0,53.3558,53.7348,53.3558,53.6701,236925.0
2023-03-15 15:30:00,58.05,58.17,57.87,58.17,637692.0,53.6608,53.7717,53.4944,53.7717,637692.0
2023-03-16 09:30:00,58.5,59.03,58.18,58.94,500045.0,54.0768,54.5667,53.781,54.4835,500045.0
2023-03-16 10:00:00,58.95,59.04,58.31,58.69,393108.0,54.4928,54.576,53.9012,54.2524,393108.0
2023-03-16 10:30:00,58.72,59.04,58.51,58.94,192433.0,54.2802,54.576,54.086,54.4835,192433.0
2023-03-16 11:00:00,58.95,59.24,58.8,59.15,177569.0,54.4928,54.7608,54.3541,54.6776,177569.0
2023-03-16 11:30:00,59.16,59.17,58.93,59.07,160076.0,54.6869,54.6961,54.4743,54.6037,160076.0
2023-03-16 12:00:00,59.07,59.12,58.95,59.1,148322.0,54.6037,54.6499,54.4928,54.6314,148322.0
2023-03-16 12:30:00,59.1,59.11,58.86,59.08,218894.0,54.6314,54.6407,54.4096,54.6129,218894.0
2023-03-16 13:00:00,59.09,59.15,58.79,58.89,132115.0,54.6222,54.6776,54.3449,54.4373,132115.0
2023-03-16 13:30:00,58.88,58.91,58.76,58.8,168340.0,54.4281,54.4558,54.3171,54.3541,168340.0
2023-03-16 14:00:00,58.8,58.8,58.61,58.64,112312.0,54.3541,54.3541,54.1785,54.2062,112312.0
2023-03-16 14:30:00,58.64,58.67,58.43,58.67,123858.0,54.2062,54.2339,54.0121,54.2339,123858.0
2023-03-16 15:00:00,58.67,58.83,58.66,58.83,170157.0,54.2339,54.3818,54.2247,54.3818,170157.0
2023-03-16 15:30:00,58.83,58.84,58.49,58.53,780816.0,54.3818,54.3911,54.0676,54.1045,780816.0
2023-03-17 09:30:00,59.23,59.23,58.02,58.16,516383.0,54.7516,54.7516,53.6331,53.7625,516383.0
2023-03-17 10:00:00,58.17,58.4,58.03,58.2,172046.0,53.7717,53.9844,53.6423,53.7995,172046.0
2023-03-17 10:30:00,58.22,58.37,58.05,58.13,150780.0,53.818,53.9566,53.6608,53.7348,150780.0
2023-03-17 11:00:00,58.13,58.43,58.06,58.4,117739.0,53.7348,54.0121,53.6701,53.9844,117739.0
2023-03-17 11:30:00,58.4,58.55,58.29,58.39,135310.0,53.9844,54.123,53.8827,53.9751,135310.0
2023-03-17 12:00:00,58.4,58.7,58.4,58.68,112920.0,53.9844,54.2617,53.9844,54.2432,112920.0
2023-03-17 12:30:00,58.68,58.81,58.6,58.61,117746.0,54.2432,54.3634,54.1692,54.1785,117746.0
2023-03-17 13:00:00,58.61,58.72,58.49,58.61,98859.0,54.1785,54.2802,54.0676,54.1785,98859.0
2023-03-17 13:30:00,58.61,58.7,58.49,58.61,149939.0,54.1785,54.2617,54.0676,54.1785,149939.0
2023-03-17 14:00:00,58.61,58.68,58.34,58.34,112716.0,54.1785,54.2432,53.9289,53.9289,112716.0
2023-03-17 14:30:00,58.35,58.42,58.25,58.38,214277.0,53.9381,54.0028,53.8457,53.9659,214277.0
2023-03-17 15:00:00,58.38,58.49,58.31,58.47,283612.0,53.9659,54.0676,53.9012,54.0491,283612.0
2023-03-17 15:30:00,58.47,58.58,58.29,58.53,907873.0,54.0491,54.1507,53.8827,54.1045,907873.0
2023-03-20 09:30:00,58.81,58.88,58.32,58.86,162693.0,54.3634,54.4281,53.9104,54.4096,162693.0
2023-03-20 10:00:00,58.87,58.98,58.62,58.95,138159.0,54.4188,54.5205,54.1877,54.4928,138159.0
2023-03-20 10:30:00,58.95,59.13,58.92,59.04,85788.0,54.4928,54.6592,54.465,54.576,85788.0
2023-03-20 11:00:00,59.05,59.12,58.91,59.03,77162.0,54.5852,54.6499,54.4558,54.5667,77162.0
2023-03-20 11:30:00,59.05,59.05,58.76,58.78,70243.0,54.5852,54.5852,54.3171,54.3356,70243.0
2023-03-20 12:00:00,58.78,58.78,58.4,58.65,78512.0,54.3356,54.3356,53.9844,54.2155,78512.0
2023-03-20 12:30:00,58.67,58.89,58.6,58.86,74747.0,54.2339,54.4373,54.1692,54.4096,74747.0
2023-03-20 13:00:00,58.86,58.95,58.83,58.84,99551.0,54.4096,54.4928,54.3818,54.3911,99551.0
2023-03-20 13:30:00,58.82,58.83,58.55,58.57,69978.0,54.3726,54.3818,54.123,54.1415,69978.0
2023-03-20 14:00:00,58.57,58.63,58.51,58.54,89539.0,54.1415,54.197,54.086,54.1138,89539.0
2023-03-20 14:30:00,58.55,58.67,58.44,58.48,156979.0,54.123,54.2339,54.0213,54.0583,156979.0
2023-03-20 15:00:00,58.48,58.69,58.47,58.63,98282.0,54.0583,54.2524,54.0491,54.197,98282.0
2023-03-20 15:30:00,58.63,58.75,58.55,58.56,462865.0,54.197,54.3079,54.123,54.1323,462865.0
2023-03-21 09:30:00,58.63,58.89,58.51,58.52,250518.0,54.197,54.4373,54.086,54.0953,250518.0
2023-03-21 10:00:00,58.53,58.79,58.32,58.37,162612.0,54.1045,54.3449,53.9104,53.9566,162612.0
2023-03-21 10:30:00,58.38,58.51,58.25,58.37,129249.0,53.9659,54.086,53.8457,53.9566,129249.0
2023-03-21 11:00:00,58.37,58.62,58.36,58.44,78670.0,53.9566,54.1877,53.9474,54.0213,78670.0
2023-03-21 11:30:00,58.44,58.52,58.15,58.15,96198.0,54.0213,54.0953,53.7533,53.7533,96198.0
2023-03-21 12:00:00,58.16,58.21,58.08,58.18,100702.0,53.7625,53.8087,53.6886,53.781,100702.0
2023-03-21 12:30:00,58.19,58.24,58.02,58.07,101547.0,53.7902,53.8365,53.6331,53.6793,101547.0
2023-03-21 13:00:00,58.07,58.07,57.93,57.96,86014.0,53.6793,53.6793,53.5499,53.5776,86014.0
2023-03-21 13:30:00,57.96,58.11,57.95,57.97,78153.0,53.5776,53.7163,53.5684,53.5869,78153.0
2023-03-21 14:00:00,57.96,58.16,57.94,58.15,102387.0,53.5776,53.7625,53.5591,53.7533,102387.0
2023-03-21 14:30:00,58.15,58.23,58.08,58.22,116177.0,53.7533,53.8272,53.6886,53.818,116177.0
2023-03-21 15:00:00,58.21,58.35,58.2,58.26,174572.0,53.8087,53.9381,53.7995,53.8549,174572.0
2023-03-21 15:30:00,58.26,58.32,58.15,58.22,331644.0,53.8549,53.9104,53.7533,53.818,331644.0
2023-03-22 09:30:00,58.43,58.44,58.07,58.19,81899.0,54.0121,54.0213,53.6793,53.7902,81899.0
2023-03-22 10:00:00,58.18,58.39,58.09,58.39,96789.0,53.781,53.9751,53.6978,53.9751,96789.0
2023-03-22 10:30:00,58.39,58.42,58.25,58.34,63880.0,53.9751,54.0028,53.8457,53.9289,63880.0
2023-03-22 11:00:00,58.34,58.39,58.1,58.11,68467.0,53.9289,53.9751,53.707,53.7163,68467.0
2023-03-22 11:30:00,58.12,58.17,57.93,57.97,57942.0,53.7255,53.7717,53.5499,53.5869,57942.0
2023-03-22 12:00:00,57.97,58.07,57.95,58.01,59419.0,53.5869,53.6793,53.5684,53.6238,59419.0
2023-03-22 12:30:00,58.01,58.07,57.94,57.98,50725.0,53.6238,53.6793,53.5591,53.5961,50725.0
2023-03-22 13:00:00,57.98,58.15,57.92,58.11,34610.0,53.5961,53.7533,53.5407,53.7163,34610.0
2023-03-22 13:30:00,58.11,58.13,57.99,58.02,27612.0,53.7163,53.7348,53.6054,53.6331,27612.0
2023-03-22 14:00:00,58.01,58.27,57.76,57.78,85698.0,53.6238,53.8642,53.3927,53.4112,85698.0
2023-03-22 14:30:00,57.79,58.09,57.56,57.66,100350.0,53.4205,53.6978,53.2079,53.3003,100350.0
2023-03-22 15:00:00,57.64,57.85,57.37,57.84,184584.0,53.2818,53.4759,53.0322,53.4667,184584.0
2023-03-22 15:30:00,57.86,57.89,57.18,57.18,352090.0,53.4852,53.5129,52.8566,52.8566,352090.0
2023-03-23 09:30:00,57.14,57.45,57.07,57.33,64517.0,52.8196,53.1062,52.7549,52.9953,64517.0
2023-03-23 10:00:00,57.32,57.33,57.08,57.12,105671.0,52.986,52.9953,52.7642,52.8011,105671.0
2023-03-23 10:30:00,57.13,57.36,57.04,57.32,158499.0,52.8104,53.023,52.7272,52.986,158499.0
2023-03-23 11:00:00,57.33,57.39,57.1,57.12,185096.0,52.9953,53.0507,52.7827,52.8011,185096.0
2023-03-23 11:30:00,57.13,57.41,57.12,57.27,147312.0,52.8104,53.0692,52.8011,52.9398,147312.0
2023-03-23 12:00:00,57.28,57.38,57.21,57.26,70493.0,52.949,53.0415,52.8843,52.9306,70493.0
2023-03-23 12:30:00,57.27,57.31,57.16,57.24,116832.0,52.9398,52.9768,52.8381,52.9121,116832.0
2023-03-23 13:00:00,57.25,57.3,56.85,56.89,220191.0,52.9213,52.9675,52.5516,52.5885,220191.0
2023-03-23 13:30:00,56.89,57.06,56.69,56.72,200883.0,52.5885,52.7457,52.4037,52.4314,200883.0
2023-03-23 14:00:00,56.72,56.79,56.27,56.27,220797.0,52.4314,52.4961,52.0154,52.0154,220797.0
2023-03-23 14:30:00,56.29,56.37,56.03,56.11,188982.0,52.0339,52.1078,51.7936,51.8675,188982.0
2023-03-23 15:00:00,56.12,56.41,55.8,55.91,317836.0,51.8767,52.1448,51.5809,51.6826,317836.0
2023-03-23 15:30:00,55.9,56.26,55.8,56.07,721902.0,51.6734,52.0062,51.5809,51.8305,721902.0
2023-03-24 09:30:00,56.01,56.42,56.0,56.38,98389.0,51.7751,52.1541,51.7658,52.1171,98389.0
2023-03-24 10:00:00,56.4,56.6,56.28,56.57,170622.0,52.1356,52.3205,52.0247,52.2927,170622.0
2023-03-24 10:30:00,56.55,56.63,56.22,56.39,77047.0,52.2742,52.3482,51.9692,52.1263,77047.0
2023-03-24 11:00:00,56.4,56.47,56.22,56.43,93894.0,52.1356,52.2003,51.9692,52.1633,93894.0
2023-03-24 11:30:00,56.42,56.82,56.4,56.8,90620.0,52.1541,52.5238,52.1356,52.5053,90620.0
2023-03-24 12:00:00,56.81,56.92,56.73,56.9,89503.0,52.5146,52.6163,52.4406,52.5978,89503.0
2023-03-24 12:30:00,56.91,57.15,56.89,57.07,99666.0,52.607,52.8289,52.5885,52.7549,99666.0
2023-03-24 13:00:00,57.08,57.14,56.95,57.07,80820.0,52.7642,52.8196,52.644,52.7549,80820.0
2023-03-24 13:30:00,57.09,57.19,57.0,57.11,199689.0,52.7734,52.8658,52.6902,52.7919,199689.0
2023-03-24 14:00:00,57.12,57.23,57.0,57.04,161697.0,52.8011,52.9028,52.6902,52.7272,161697.0
2023-03-24 14:30:00,57.03,57.13,56.97,56.98,132099.0,52.7179,52.8104,52.6625,52.6717,132099.0
2023-03-24 15:00:00,56.98,57.31,56.89,57.29,214927.0,52.6717,52.9768,52.5885,52.9583,214927.0
2023-03-24 15:30:00,57.29,57.37,56.88,57.07,536308.0,52.9583,53.0322,52.5793,52.7549,536308.0
2023-03-27 09:30:00,57.61,57.95,57.43,57.56,104533.0,53.2541,53.5684,53.0877,53.2079,104533.0
2023-03-27 10:00:00,57.54,57.68,57.37,57.56,84730.0,53.1894,53.3188,53.0322,53.2079,84730.0
2023-03-27 10:30:00,57.58,57.92,57.54,57.84,123256.0,53.2264,53.5407,53.1894,53.4667,123256.0
2023-03-27 11:00:00,57.83,57.97,57.79,57.97,77383.0,53.4575,53.5869,53.4205,53.5869,77383.0
2023-03-27 11:30:00,57.96,58.18,57.94,58.08,121963.0,53.5776,53.781,53.5591,53.6886,121963.0
2023-03-27 12:00:00,58.07,58.26,58.05,58.2,91079.0,53.6793,53.8549,53.6608,53.7995,91079.0
2023-03-27 12:30:00,58.21,58.27,58.1,58.12,82181.0,53.8087,53.8642,53.707,53.7255,82181.0
2023-03-27 13:00:00,58.13,58.26,58.08,58.26,63273.0,53.7348,53.8549,53.6886,53.8549,63273.0
2023-03-27 13:30:00,58.25,58.32,58.12,58.12,90565.0,53.8457,53.9104,53.7255,53.7255,90565.0
2023-03-27 14:00:00,58.12,58.27,58.1,58.25,62464.0,53.7255,53.8642,53.707,53.8457,62464.0
2023-03-27 14:30:00,58.26,58.36,58.25,58.36,83391.0,53.8549,53.9474,53.8457,53.9474,83391.0
2023-03-27 15:00:00,58.36,58.39,58.13,58.21,91129.0,53.9474,53.9751,53.7348,53.8087,91129.0
2023-03-27 15:30:00,58.21,58.24,57.96,57.99,332049.0,53.8087,53.8365,53.5776,53.6054,332049.0
2023-03-28 09:30:00,57.95,58.41,57.9,58.21,85370.0,53.5684,53.9936,53.5222,53.8087,85370.0
2023-03-28 10:00:00,58.22,58.48,58.19,58.38,127381.0,53.818,54.0583,53.7902,53.9659,127381.0
2023-03-28 10:30:00,58.39,58.46,58.25,58.38,57723.0,53.9751,54.0398,53.8457,53.9659,57723.0
2023-03-28 11:00:00,58.38,58.43,58.26,58.36,73297.0,53.9659,54.0121,53.8549,53.9474,73297.0
2023-03-28 11:30:00,58.35,58.42,58.3,58.4,55023.0,53.9381,54.0028,53.8919,53.9844,55023.0
2023-03-28 12:00:00,58.4,58.42,58.26,58.3,53929.0,53.9844,54.0028,53.8549,53.8919,53929.0
2023-03-28 12:30:00,58.29,58.3,58.1,58.12,55773.0,53.8827,53.8919,53.707,53.7255,55773.0
2023-03-28 13:00:00,58.13,58.15,57.96,58.03,40824.0,53.7348,53.7533,53.5776,53.6423,40824.0
2023-03-28 13:30:00,58.02,58.05,57.83,57.88,54380.0,53.6331,53.6608,53.4575,53.5037,54380.0
2023-03-28 14:00:00,57.88,58.08,57.87,58.07,50232.0,53.5037,53.6886,53.4944,53.6793,50232.0
2023-03-28 14:30:00,58.07,58.16,57.99,58.05,75905.0,53.6793,53.7625,53.6054,53.6608,75905.0
2023-03-28 15:00:00,58.06,58.1,57.83,57.84,97285.0,53.6701,53.707,53.4575,53.4667,97285.0
2023-03-28 15:30:00,57.84,57.94,57.77,57.84,285704.0,53.4667,53.5591,53.402,53.4667,285704.0
2023-03-29 09:30:00,58.3,58.4,58.14,58.18,76946.0,53.8919,53.9844,53.744,53.781,76946.0
2023-03-29 10:00:00,58.19,58.36,58.07,58.11,63795.0,53.7902,53.9474,53.6793,53.7163,63795.0
2023-03-29 10:30:00,58.12,58.25,58.06,58.18,78563.0,53.7255,53.8457,53.6701,53.781,78563.0
2023-03-29 11:00:00,58.18,58.4,58.13,58.35,59187.0,53.781,53.9844,53.7348,53.9381,59187.0
2023-03-29 11:30:00,58.36,58.43,58.28,58.41,64190.0,53.9474,54.0121,53.8734,53.9936,64190.0
2023-03-29 12:00:00,58.41,58.48,58.37,58.4,115690.0,53.9936,54.0583,53.9566,53.9844,115690.0
2023-03-29 12:30:00,58.4,58.48,58.29,58.33,58747.0,53.9844,54.0583,53.8827,53.9196,58747.0
2023-03-29 13:00:00,58.33,58.38,58.2,58.37,118597.0,53.9196,53.9659,53.7995,53.9566,118597.0
2023-03-29 13:30:00,58.36,58.38,58.23,58.28,47259.0,53.9474,53.9659,53.8272,53.8734,47259.0
2023-03-29 14:00:00,58.26,58.33,58.23,58.27,62613.0,53.8549,53.9196,53.8272,53.8642,62613.0
2023-03-29 14:30:00,58.27,58.33,58.21,58.25,107177.0,53.8642,53.9196,53.8087,53.8457,107177.0
2023-03-29 15:00:00,58.24,58.3,58.15,58.19,87123.0,53.8365,53.8919,53.7533,53.7902,87123.0
2023-03-29 15:30:00,58.2,58.26,58.12,58.26,204468.0,53.7995,53.8549,53.7255,53.8549,204468.0
2023-03-30 09:30:00,58.58,58.73,58.48,58.5,80747.0,54.1507,54.2894,54.0583,54.0768,80747.0
2023-03-30 10:00:00,58.51,58.61,58.32,58.57,95862.0,54.086,54.1785,53.9104,54.1415,95862.0
2023-03-30 10:30:00,58.58,58.65,58.44,58.45,46637.0,54.1507,54.2155,54.0213,54.0306,46637.0
2023-03-30 11:00:00,58.45,58.52,58.3,58.49,60279.0,54.0306,54.0953,53.8919,54.0676,60279.0
2023-03-30 11:30:00,58.49,58.5,58.38,58.41,41737.0,54.0676,54.0768,53.9659,53.9936,41737.0
2023-03-30 12:00:00,58.41,58.44,58.34,58.36,49225.0,53.9936,54.0213,53.9289,53.9474,49225.0
2023-03-30 12:30:00,58.35,58.35,58.17,58.17,58700.0,53.9381,53.9381,53.7717,53.7717,58700.0
2023-03-30 13:00:00,58.18,58.31,58.16,58.21,80004.0,53.781,53.9012,53.7625,53.8087,80004.0
2023-03-30 13:30:00,58.21,58.24,58.11,58.22,55454.0,53.8087,53.8365,53.7163,53.818,55454.0
2023-03-30 14:00:00,58.23,58.37,58.22,58.34,54242.0,53.8272,53.9566,53.818,53.9289,54242.0
2023-03-30 14:30:00,58.35,58.46,58.27,58.31,69687.0,53.9381,54.0398,53.8642,53.9012,69687.0
2023-03-30 15:00:00,58.32,58.38,58.22,58.36,45605.0,53.9104,53.9659,53.818,53.9474,45605.0
2023-03-30 15:30:00,58.35,58.37,58.25,58.32,162501.0,53.9381,53.9566,53.8457,53.9104,162501.0
2023-03-31 09:30:00,58.55,58.59,58.24,58.29,69879.0,54.123,54.16,53.8365,53.8827,69879.0
2023-03-31 10:00:00,58.29,58.72,58.29,58.67,67781.0,53.8827,54.2802,53.8827,54.2339,67781.0
2023-03-31 10:30:00,58.67,58.8,58.66,58.8,56624.0,54.2339,54.3541,54.2247,54.3541,56624.0
2023-03-31 11:00:00,58.8,59.05,58.79,58.94,68145.0,54.3541,54.5852,54.3449,54.4835,68145.0
2023-03-31 11:30:00,58.95,58.99,58.85,58.91,62436.0,54.4928,54.5297,54.4003,54.4558,62436.0
2023-03-31 12:00:00,58.92,58.97,58.78,58.79,105728.0,54.465,54.5113,54.3356,54.3449,105728.0
2023-03-31 12:30:00,58.79,58.81,58.7,58.77,41405.0,54.3449,54.3634,54.2617,54.3264,41405.0
2023-03-31 13:00:00,58.77,59.06,58.7,59.04,95585.0,54.3264,54.5945,54.2617,54.576,95585.0
2023-03-31 13:30:00,59.03,59.08,58.91,59.08,74322.0,54.5667,54.6129,54.4558,54.6129,74322.0
2023-03-31 14:00:00,59.08,59.11,58.85,58.96,94369.0,54.6129,54.6407,54.4003,54.502,94369.0
2023-03-31 14:30:00,58.96,59.14,58.92,59.14,89424.0,54.502,54.6684,54.465,54.6684,89424.0
2023-03-31 15:00:00,59.14,59.43,59.13,59.41,147841.0,54.6684,54.9365,54.6592,54.918,147841.0
2023-03-31 15:30:00,59.41,59.43,59.12,59.31,482319.0,54.918,54.9365,54.6499,54.8256,482319.0
2023-04-03 09:30:00,59.22,59.3,58.77,59.18,114424.0,54.7424,54.8163,54.3264,54.7054,114424.0
2023-04-03 10:00:00,59.18,59.38,59.18,59.27,70935.0,54.7054,54.8903,54.7054,54.7886,70935.0
2023-04-03 10:30:00,59.29,59.3,59.17,59.18,86914.0,54.8071,54.8163,54.6961,54.7054,86914.0
2023-04-03 11:00:00,59.17,59.22,59.06,59.2,72084.0,54.6961,54.7424,54.5945,54.7239,72084.0
2023-04-03 11:30:00,59.2,59.37,59.19,59.33,75056.0,54.7239,54.881,54.7146,54.844,75056.0
2023-04-03 12:00:00,59.34,59.43,59.3,59.41,63204.0,54.8533,54.9365,54.8163,54.918,63204.0
2023-04-03 12:30:00,59.41,59.42,59.28,59.3,68668.0,54.918,54.9272,54.7978,54.8163,68668.0
2023-04-03 13:00:00,59.3,59.34,59.26,59.32,67331.0,54.8163,54.8533,54.7793,54.8348,67331.0
2023-04-03 13:30:00,59.32,59.39,59.3,59.38,88796.0,54.8348,54.8995,54.8163,54.8903,88796.0
2023-04-03 14:00:00,59.37,59.44,59.32,59.41,85169.0,54.881,54.9457,54.8348,54.918,85169.0
2023-04-03 14:30:00,59.41,59.54,59.4,59.49,276799.0,54.918,55.0382,54.9087,54.9919,276799.0
2023-04-03 15:00:00,59.49,59.63,59.47,59.55,150781.0,54.9919,55.1214,54.9735,55.0474,150781.0
2023-04-03 15:30:00,59.55,59.62,59.39,59.4,331754.0,55.0474,55.1121,54.8995,54.9087,331754.0
2023-04-04 09:30:00,59.63,59.65,58.94,58.94,166336.0,55.1214,55.1398,54.4835,54.4835,166336.0
2023-04-04 10:00:00,58.95,59.27,58.95,59.02,88430.0,54.4928,54.7886,54.4928,54.5575,88430.0
2023-04-04 10:30:00,59.03,59.15,58.98,59.01,77947.0,54.5667,54.6776,54.5205,54.5482,77947.0
2023-04-04 11:00:00,59.0,59.04,58.91,59.0,74317.0,54.539,54.576,54.4558,54.539,74317.0
2023-04-04 11:30:00,58.98,59.12,58.88,59.02,95073.0,54.5205,54.6499,54.4281,54.5575,95073.0
2023-04-04 12:00:00,59.02,59.06,58.88,59.05,56235.0,54.5575,54.5945,54.4281,54.5852,56235.0
2023-04-04 12:30:00,59.06,59.09,58.96,59.04,54902.0,54.5945,54.6222,54.502,54.576,54902.0
2023-04-04 13:00:00,59.04,59.25,59.03,59.23,53577.0,54.576,54.7701,54.5667,54.7516,53577.0
2023-04-04 13:30:00,59.23,59.54,59.21,59.54,229650.0,54.7516,55.0382,54.7331,55.0382,229650.0
2023-04-04 14:00:00,59.54,59.63,59.44,59.45,73248.0,55.0382,55.1214,54.9457,54.955,73248.0
2023-04-04 14:30:00,59.45,59.51,59.41,59.48,65805.0,54.955,55.0104,54.918,54.9827,65805.0
2023-04-04 15:00:00,59.47,59.61,59.45,59.52,76690.0,54.9735,55.1029,54.955,55.0197,76690.0
2023-04-04 15:30:00,59.53,59.69,59.53,59.69,300379.0,55.0289,55.1768,55.0289,55.1768,300379.0
2023-04-05 09:30:00,59.83,59.92,59.55,59.85,129693.0,55.3062,55.3894,55.0474,55.3247,129693.0
2023-04-05 10:00:00,59.85,59.99,59.74,59.9,128064.0,55.3247,55.4541,55.223,55.3709,128064.0
2023-04-05 10:30:00,59.9,60.08,59.84,60.08,124792.0,55.3709,55.5373,55.3155,55.5373,124792.0
2023-04-05 11:00:00,60.08,60.35,60.03,60.06,188745.0,55.5373,55.7869,55.4911,55.5188,188745.0
2023-04-05 11:30:00,60.07,60.15,59.76,59.79,72165.0,55.5281,55.602,55.2415,55.2693,72165.0
2023-04-05 12:00:00,59.77,59.84,59.71,59.82,67724.0,55.2508,55.3155,55.1953,55.297,67724.0
2023-04-05 12:30:00,59.83,60.07,59.81,60.07,138791.0,55.3062,55.5281,55.2877,55.5281,138791.0
2023-04-05 13:00:00,60.08,60.34,60.07,60.29,78871.0,55.5373,55.7777,55.5281,55.7315,78871.0
2023-04-05 13:30:00,60.3,60.4,60.15,60.38,65633.0,55.7407,55.8331,55.602,55.8146,65633.0
2023-04-05 14:00:00,60.38,60.46,60.32,60.34,66276.0,55.8146,55.8886,55.7592,55.7777,66276.0
2023-04-05 14:30:00,60.34,60.38,60.14,60.16,61901.0,55.7777,55.8146,55.5928,55.6113,61901.0
2023-04-05 15:00:00,60.17,60.18,60.01,60.05,80738.0,55.6205,55.6298,55.4726,55.5096,80738.0
2023-04-05 15:30:00,60.05,60.08,59.87,59.95,257689.0,55.5096,55.5373,55.3432,55.4172,257689.0
2023-04-06 09:30:00,60.19,60.42,60.07,60.16,128512.0,55.639,55.8516,55.5281,55.6113,128512.0
2023-04-06 10:00:00,60.14,60.33,60.04,60.09,64419.0,55.5928,55.7684,55.5004,55.5466,64419.0
2023-04-06 10:30:00,60.1,60.2,60.02,60.17,59640.0,55.5558,55.6483,55.4819,55.6205,59640.0
2023-04-06 11:00:00,60.15,60.15,59.91,59.92,46001.0,55.602,55.602,55.3802,55.3894,46001.0
2023-04-06 11:30:00,59.92,60.02,59.84,59.92,68903.0,55.3894,55.4819,55.3155,55.3894,68903.0
2023-04-06 12:00:00,59.93,60.0,59.88,59.93,84168.0,55.3987,55.4634,55.3525,55.3987,84168.0
2023-04-06 12:30:00,59.94,60.2,59.93,60.18,42392.0,55.4079,55.6483,55.3987,55.6298,42392.0
2023-04-06 13:00:00,60.17,60.21,60.07,60.08,33179.0,55.6205,55.6575,55.5281,55.5373,33179.0
2023-04-06 13:30:00,60.08,60.09,59.81,59.82,56515.0,55.5373,55.5466,55.2877,55.297,56515.0
2023-04-06 14:00:00,59.82,59.82,59.56,59.58,42644.0,55.297,55.297,55.0566,55.0751,42644.0
2023-04-06 14:30:00,59.58,59.71,59.5,59.63,85201.0,55.0751,55.1953,55.0012,55.1214,85201.0
2023-04-06 15:00:00,59.63,59.67,59.48,59.53,85301.0,55.1214,55.1583,54.9827,55.0289,85301.0
2023-04-06 15:30:00,59.55,59.61,59.43,59.59,197643.0,55.0474,55.1029,54.9365,55.0844,197643.0
2023-04-10 09:30:00,59.39,59.99,59.33,59.87,128511.0,54.8995,55.4541,54.844,55.3432,128511.0
2023-04-10 10:00:00,59.86,60.23,59.85,60.18,98190.0,55.334,55.676,55.3247,55.6298,98190.0
2023-04-10 10:30:00,60.19,60.38,60.14,60.24,174021.0,55.639,55.8146,55.5928,55.6852,174021.0
2023-04-10 11:00:00,60.24,60.35,60.0,60.33,291485.0,55.6852,55.7869,55.4634,55.7684,291485.0
2023-04-10 11:30:00,60.35,60.48,60.27,60.36,242710.0,55.7869,55.9071,55.713,55.7962,242710.0
2023-04-10 12:00:00,60.36,60.39,60.16,60.18,182374.0,55.7962,55.8239,55.6113,55.6298,182374.0
2023-04-10 12:30:00,60.19,60.52,60.19,60.5,206472.0,55.639,55.9441,55.639,55.9256,206472.0
2023-04-10 13:00:00,60.5,61.03,60.46,60.98,190288.0,55.9256,56.4155,55.8886,56.3693,190288.0
2023-04-10 13:30:00,60.97,61.01,60.66,60.76,99046.0,56.36,56.397,56.0735,56.1659,99046.0
2023-04-10 14:00:00,60.77,60.8,60.67,60.78,98661.0,56.1752,56.2029,56.0827,56.1844,98661.0
2023-04-10 14:30:00,60.79,60.98,60.79,60.96,136714.0,56.1936,56.3693,56.1936,56.3508,136714.0
2023-04-10 15:00:00,60.96,61.16,60.96,61.01,180434.0,56.3508,56.5357,56.3508,56.397,180434.0
2023-04-10 15:30:00,61.01,61.08,60.91,61.06,417543.0,56.397,56.4617,56.3046,56.4432,417543.0
2023-04-11 09:30:00,61.26,61.55,61.17,61.36,249247.0,56.6281,56.8962,56.5449,56.7206,249247.0
2023-04-11 10:00:00,61.36,61.72,61.36,61.67,124343.0,56.7206,57.0533,56.7206,57.0071,124343.0
2023-04-11 10:30:00,61.67,61.97,61.65,61.9,107884.0,57.0071,57.2844,56.9886,57.2197,107884.0
2023-04-11 11:00:00,61.9,62.07,61.83,62.04,167482.0,57.2197,57.3769,57.155,57.3491,167482.0
2023-04-11 11:30:00,62.04,62.18,61.99,62.14,86269.0,57.3491,57.4786,57.3029,57.4416,86269.0
2023-04-11 12:00:00,62.15,62.37,62.13,62.36,160372.0,57.4508,57.6542,57.4323,57.6449,160372.0
2023-04-11 12:30:00,62.37,62.6,62.33,62.53,187118.0,57.6542,57.8668,57.6172,57.8021,187118.0
2023-04-11 13:00:00,62.53,62.66,62.28,62.28,248836.0,57.8021,57.9223,57.571,57.571,248836.0
2023-04-11 13:30:00,62.29,62.39,62.25,62.36,82259.0,57.5802,57.6727,57.5433,57.6449,82259.0
2023-04-11 14:00:00,62.37,62.42,62.28,62.28,63346.0,57.6542,57.7004,57.571,57.571,63346.0
2023-04-11 14:30:00,62.29,62.37,62.18,62.18,186602.0,57.5802,57.6542,57.4786,57.4786,186602.0
2023-04-11 15:00:00,62.17,62.27,62.17,62.27,74786.0,57.4693,57.5617,57.4693,57.5617,74786.0
2023-04-11 15:30:00,62.27,62.36,62.03,62.06,591132.0,57.5617,57.6449,57.3399,57.3676,591132.0
2023-04-12 09:30:00,62.31,62.67,62.2,62.53,290724.0,57.5987,57.9315,57.497,57.8021,290724.0
2023-04-12 10:00:00,62.52,62.54,62.06,62.16,254117.0,57.7928,57.8113,57.3676,57.4601,254117.0
2023-04-12 10:30:00,62.17,62.18,61.74,61.88,185912.0,57.4693,57.4786,57.0718,57.2012,185912.0
2023-04-12 11:00:00,61.87,61.89,61.56,61.76,106837.0,57.192,57.2105,56.9054,57.0903,106837.0
2023-04-12 11:30:00,61.77,61.81,61.65,61.69,90077.0,57.0996,57.1365,56.9886,57.0256,90077.0
2023-04-12 12:00:00,61.69,61.74,61.52,61.57,106169.0,57.0256,57.0718,56.8685,56.9147,106169.0
2023-04-12 12:30:00,61.58,61.93,61.51,61.9,150673.0,56.9239,57.2475,56.8592,57.2197,150673.0
2023-04-12 13:00:00,61.9,62.16,61.88,62.09,94291.0,57.2197,57.4601,57.2012,57.3954,94291.0
2023-04-12 13:30:00,62.1,62.18,62.07,62.13,77102.0,57.4046,57.4786,57.3769,57.4323,77102.0
2023-04-12 14:00:00,62.12,62.26,62.02,62.04,91979.0,57.4231,57.5525,57.3306,57.3491,91979.0
2023-04-12 14:30:00,62.04,62.04,61.72,61.78,104898.0,57.3491,57.3491,57.0533,57.1088,104898.0
2023-04-12 15:00:00,61.78,61.87,61.71,61.75,96301.0,57.1088,57.192,57.0441,57.0811,96301.0
2023-04-12 15:30:00,61.74,61.82,61.5,61.57,352555.0,57.0718,57.1458,56.85,56.9147,352555.0
2023-04-13 09:30:00,61.4,61.44,61.02,61.1,101707.0,56.7575,56.7945,56.4063,56.4802,101707.0
2023-04-13 10:00:00,61.1,61.59,61.1,61.57,239957.0,56.4802,56.9332,56.4802,56.9147,239957.0
2023-04-13 10:30:00,61.57,61.68,61.42,61.55,163100.0,56.9147,57.0164,56.776,56.8962,163100.0
2023-04-13 11:00:00,61.53,61.53,61.15,61.26,49142.0,56.8777,56.8777,56.5264,56.6281,49142.0
2023-04-13 11:30:00,61.26,61.45,61.25,61.31,45346.0,56.6281,56.8037,56.6189,56.6743,45346.0
2023-04-13 12:00:00,61.32,61.57,61.29,61.54,43533.0,56.6836,56.9147,56.6558,56.8869,43533.0
2023-04-13 12:30:00,61.54,61.58,61.49,61.58,32743.0,56.8869,56.9239,56.8407,56.9239,32743.0
2023-04-13 13:00:00,61.59,61.74,61.59,61.68,84300.0,56.9332,57.0718,56.9332,57.0164,84300.0
2023-04-13 13:30:00,61.68,61.74,61.55,61.57,169928.0,57.0164,57.0718,56.8962,56.9147,169928.0
2023-04-13 14:00:00,61.57,61.79,61.53,61.7,88070.0,56.9147,57.118,56.8777,57.0348,88070.0
2023-04-13 14:30:00,61.7,61.82,61.66,61.8,60476.0,57.0348,57.1458,56.9979,57.1273,60476.0
2023-04-13 15:00:00,61.8,61.83,61.74,61.78,77339.0,57.1273,57.155,57.0718,57.1088,77339.0
2023-04-13 15:30:00,61.79,61.88,61.67,61.69,294294.0,57.118,57.2012,57.0071,57.0256,294294.0
2023-04-14 09:30:00,61.58,61.64,61.21,61.21,94028.0,56.9239,56.9794,56.5819,56.5819,94028.0
2023-04-14 10:00:00,61.2,61.21,60.69,60.73,134767.0,56.5726,56.5819,56.1012,56.1382,134767.0
2023-04-14 10:30:00,60.74,60.97,60.72,60.9,71702.0,56.1474,56.36,56.1289,56.2953,71702.0
2023-04-14 11:00:00,60.88,60.91,60.63,60.71,59715.0,56.2768,56.3046,56.0457,56.1197,59715.0
2023-04-14 11:30:00,60.7,60.84,60.45,60.74,232714.0,56.1105,56.2399,55.8794,56.1474,232714.0
2023-04-14 12:00:00,60.73,60.93,60.71,60.89,52646.0,56.1382,56.3231,56.1197,56.2861,52646.0
2023-04-14 12:30:00,60.9,60.94,60.7,60.71,60628.0,56.2953,56.3323,56.1105,56.1197,60628.0
2023-04-14 13:00:00,60.71,60.81,60.71,60.72,53651.0,56.1197,56.2121,56.1197,56.1289,53651.0
2023-04-14 13:30:00,60.71,60.71,60.54,60.65,53974.0,56.1197,56.1197,55.9626,56.0642,53974.0
2023-04-14 14:00:00,60.65,60.7,60.57,60.6,30984.0,56.0642,56.1105,55.9903,56.018,30984.0
2023-04-14 14:30:00,60.59,60.63,60.46,60.48,43884.0,56.0088,56.0457,55.8886,55.9071,43884.0
2023-04-14 15:00:00,60.5,60.76,60.49,60.72,114747.0,55.9256,56.1659,55.9163,56.1289,114747.0
2023-04-14 15:30:00,60.72,60.95,60.67,60.81,289736.0,56.1289,56.3416,56.0827,56.2121,289736.0
2023-04-17 09:30:00,60.95,61.36,60.83,61.27,70753.0,56.3416,56.7206,56.2306,56.6374,70753.0
2023-04-17 10:00:00,61.3,61.46,61.26,61.42,53544.0,56.6651,56.813,56.6281,56.776,53544.0
2023-04-17 10:30:00,61.45,61.53,61.34,61.34,65890.0,56.8037,56.8777,56.7021,56.7021,65890.0
2023-04-17 11:00:00,61.35,61.55,61.17,61.53,70141.0,56.7113,56.8962,56.5449,56.8777,70141.0
2023-04-17 11:30:00,61.54,61.59,61.39,61.57,68577.0,56.8869,56.9332,56.7483,56.9147,68577.0
2023-04-17 12:00:00,61.57,61.68,61.43,61.51,59123.0,56.9147,57.0164,56.7853,56.8592,59123.0
2023-04-17 12:30:00,61.52,61.53,61.24,61.3,35336.0,56.8685,56.8777,56.6096,56.6651,35336.0
2023-04-17 13:00:00,61.32,61.32,61.19,61.26,28896.0,56.6836,56.6836,56.5634,56.6281,28896.0
2023-04-17 13:30:00,61.25,61.28,61.13,61.16,35815.0,56.6189,56.6466,56.5079,56.5357,35815.0
2023-04-17 14:00:00,61.15,61.28,61.09,61.28,33790.0,56.5264,56.6466,56.471,56.6466,33790.0
2023-04-17 14:30:00,61.29,61.46,61.26,61.41,39790.0,56.6558,56.813,56.6281,56.7668,39790.0
2023-04-17 15:00:00,61.42,61.57,61.42,61.55,47079.0,56.776,56.9147,56.776,56.8962,47079.0
2023-04-17 15:30:00,61.54,61.56,61.31,61.45,209554.0,56.8869,56.9054,56.6743,56.8037,209554.0
2023-04-18 09:30:00,61.39,61.56,61.14,61.24,104115.0,56.7483,56.9054,56.5172,56.6096,104115.0
2023-04-18 10:00:00,61.23,61.25,60.8,60.81,96949.0,56.6004,56.6189,56.2029,56.2121,96949.0
2023-04-18 10:30:00,60.81,60.86,60.53,60.54,125567.0,56.2121,56.2584,55.9533,55.9626,125567.0
2023-04-18 11:00:00,60.55,60.65,60.54,60.65,59192.0,55.9718,56.0642,55.9626,56.0642,59192.0
2023-04-18 11:30:00,60.66,60.73,60.54,60.55,36784.0,56.0735,56.1382,55.9626,55.9718,36784.0
2023-04-18 12:00:00,60.55,60.82,60.54,60.82,59200.0,55.9718,56.2214,55.9626,56.2214,59200.0
2023-04-18 12:30:00,60.83,60.86,60.66,60.75,43918.0,56.2306,56.2584,56.0735,56.1567,43918.0
2023-04-18 13:00:00,60.73,60.87,60.71,60.76,28311.0,56.1382,56.2676,56.1197,56.1659,28311.0
2023-04-18 13:30:00,60.75,60.84,60.74,60.8,53247.0,56.1567,56.2399,56.1474,56.2029,53247.0
2023-04-18 14:00:00,60.8,60.83,60.7,60.7,93351.0,56.2029,56.2306,56.1105,56.1105,93351.0
2023-04-18 14:30:00,60.69,60.8,60.65,60.71,53704.0,56.1012,56.2029,56.0642,56.1197,53704.0
2023-04-18 15:00:00,60.72,60.82,60.71,60.73,67406.0,56.1289,56.2214,56.1197,56.1382,67406.0
2023-04-18 15:30:00,60.73,60.91,60.69,60.87,284516.0,56.1382,56.3046,56.1012,56.2676,284516.0
2023-04-19 09:30:00,60.94,60.94,60.55,60.72,136922.0,56.3323,56.3323,55.9718,56.1289,136922.0
2023-04-19 10:00:00,60.72,61.21,60.59,61.17,167118.0,56.1289,56.5819,56.0088,56.5449,167118.0
2023-04-19 10:30:00,61.17,61.6,61.16,61.44,127076.0,56.5449,56.9424,56.5357,56.7945,127076.0
2023-04-19 11:00:00,61.45,61.52,61.33,61.47,95920.0,56.8037,56.8685,56.6928,56.8222,95920.0
2023-04-19 11:30:00,61.46,61.62,61.41,61.62,72542.0,56.813,56.9609,56.7668,56.9609,72542.0
2023-04-19 12:00:00,61.62,61.7,61.59,61.66,62106.0,56.9609,57.0348,56.9332,56.9979,62106.0
2023-04-19 12:30:00,61.66,61.68,61.6,61.64,41985.0,56.9979,57.0164,56.9424,56.9794,41985.0
2023-04-19 13:00:00,61.66,61.71,61.51,61.58,50293.0,56.9979,57.0441,56.8592,56.9239,50293.0
2023-04-19 13:30:00,61.59,61.66,61.56,61.63,66681.0,56.9332,56.9979,56.9054,56.9701,66681.0
2023-04-19 14:00:00,61.64,61.7,61.47,61.56,59919.0,56.9794,57.0348,56.8222,56.9054,59919.0
2023-04-19 14:30:00,61.57,61.71,61.56,61.7,84172.0,56.9147,57.0441,56.9054,57.0348,84172.0
2023-04-19 15:00:00,61.7,61.78,61.67,61.72,109327.0,57.0348,57.1088,57.0071,57.0533,109327.0
2023-04-19 15:30:00,61.72,61.72,61.47,61.62,229192.0,57.0533,57.0533,56.8222,56.9609,229192.0
2023-04-20 09:30:00,61.49,61.5,61.21,61.25,130892.0,56.8407,56.85,56.5819,56.6189,130892.0
2023-04-20 10:00:00,61.25,61.33,61.07,61.17,130488.0,56.6189,56.6928,56.4525,56.5449,130488.0
2023-04-20 10:30:00,61.17,61.23,61.11,61.17,59622.0,56.5449,56.6004,56.4895,56.5449,59622.0
2023-04-20 11:00:00,61.19,61.29,60.8,60.91,87975.0,56.5634,56.6558,56.2029,56.3046,87975.0
2023-04-20 11:30:00,60.95,60.95,60.81,60.88,47945.0,56.3416,56.3416,56.2121,56.2768,47945.0
2023-04-20 12:00:00,60.88,60.88,60.75,60.82,37710.0,56.2768,56.2768,56.1567,56.2214,37710.0
2023-04-20 12:30:00,60.83,61.07,60.82,61.05,36087.0,56.2306,56.4525,56.2214,56.434,36087.0
2023-04-20 13:00:00,61.07,61.14,61.03,61.06,39480.0,56.4525,56.5172,56.4155,56.4432,39480.0
2023-04-20 13:30:00,61.06,61.19,61.05,61.1,51125.0,56.4432,56.5634,56.434,56.4802,51125.0
2023-04-20 14:00:00,61.1,61.11,61.0,61.07,59101.0,56.4802,56.4895,56.3878,56.4525,59101.0
2023-04-20 14:30:00,61.07,61.09,60.9,61.04,80927.0,56.4525,56.471,56.2953,56.4247,80927.0
2023-04-20 15:00:00,61.04,61.09,61.0,61.05,110622.0,56.4247,56.471,56.3878,56.434,110622.0
2023-04-20 15:30:00,61.05,61.13,60.77,60.87,447373.0,56.434,56.5079,56.1752,56.2676,447373.0
2023-04-21 09:30:00,61.08,61.2,60.63,60.82,86650.0,56.4617,56.5726,56.0457,56.2214,86650.0
2023-04-21 10:00:00,60.82,61.02,60.52,60.99,236696.0,56.2214,56.4063,55.9441,56.3785,236696.0
2023-04-21 10:30:00,60.99,61.1,60.65,60.67,38278.0,56.3785,56.4802,56.0642,56.0827,38278.0
2023-04-21 11:00:00,60.68,60.82,60.66,60.71,32407.0,56.092,56.2214,56.0735,56.1197,32407.0
2023-04-21 11:30:00,60.71,60.75,60.55,60.67,73212.0,56.1197,56.1567,55.9718,56.0827,73212.0
2023-04-21 12:00:00,60.67,60.76,60.59,60.69,85695.0,56.0827,56.1659,56.0088,56.1012,85695.0
2023-04-21 12:30:00,60.69,60.77,60.65,60.69,41914.0,56.1012,56.1752,56.0642,56.1012,41914.0
2023-04-21 13:00:00,60.7,60.73,60.57,60.68,66447.0,56.1105,56.1382,55.9903,56.092,66447.0
2023-04-21 13:30:00,60.68,60.89,60.68,60.86,50984.0,56.092,56.2861,56.092,56.2584,50984.0
2023-04-21 14:00:00,60.86,61.0,60.83,60.89,48718.0,56.2584,56.3878,56.2306,56.2861,48718.0
2023-04-21 14:30:00,60.91,60.92,60.81,60.85,35808.0,56.3046,56.3138,56.2121,56.2491,35808.0
2023-04-21 15:00:00,60.85,60.9,60.81,60.86,39358.0,56.2491,56.2953,56.2121,56.2584,39358.0
2023-04-21 15:30:00,60.86,61.02,60.76,61.01,266770.0,56.2584,56.4063,56.1659,56.397,266770.0
2023-04-24 09:30:00,60.96,61.16,60.93,60.97,245527.0,56.3508,56.5357,56.3231,56.36,245527.0
2023-04-24 10:00:00,60.97,61.08,60.79,60.87,46400.0,56.36,56.4617,56.1936,56.2676,46400.0
2023-04-24 10:30:00,60.87,60.92,60.73,60.82,196484.0,56.2676,56.3138,56.1382,56.2214,196484.0
2023-04-24 11:00:00,60.83,60.84,60.62,60.69,67387.0,56.2306,56.2399,56.0365,56.1012,67387.0
2023-04-24 11:30:00,60.68,60.79,60.65,60.79,49577.0,56.092,56.1936,56.0642,56.1936,49577.0
2023-04-24 12:00:00,60.78,60.87,60.65,60.84,109850.0,56.1844,56.2676,56.0642,56.2399,109850.0
2023-04-24 12:30:00,60.84,60.97,60.82,60.94,60877.0,56.2399,56.36,56.2214,56.3323,60877.0
2023-04-24 13:00:00,60.95,61.01,60.9,60.94,45090.0,56.3416,56.397,56.2953,56.3323,45090.0
2023-04-24 13:30:00,60.95,61.01,60.94,60.95,38516.0,56.3416,56.397,56.3323,56.3416,38516.0
2023-04-24 14:00:00,60.96,60.98,60.83,60.83,60399.0,56.3508,56.3693,56.2306,56.2306,60399.0
2023-04-24 14:30:00,60.84,60.87,60.74,60.76,54795.0,56.2399,56.2676,56.1474,56.1659,54795.0
2023-04-24 15:00:00,60.76,60.8,60.69,60.75,69346.0,56.1659,56.2029,56.1012,56.1567,69346.0
2023-04-24 15:30:00,60.75,60.92,60.67,60.91,283715.0,56.1567,56.3138,56.0827,56.3046,283715.0
2023-04-25 09:30:00,60.91,60.99,60.55,60.67,48616.0,56.3046,56.3785,55.9718,56.0827,48616.0
2023-04-25 10:00:00,60.68,60.75,60.41,60.65,125953.0,56.092,56.1567,55.8424,56.0642,125953.0
2023-04-25 10:30:00,60.64,60.93,60.59,60.9,76497.0,56.055,56.3231,56.0088,56.2953,76497.0
2023-04-25 11:00:00,60.91,61.05,60.8,60.94,61263.0,56.3046,56.434,56.2029,56.3323,61263.0
2023-04-25 11:30:00,60.92,61.0,60.79,60.92,91589.0,56.3138,56.3878,56.1936,56.3138,91589.0
2023-04-25 12:00:00,60.92,61.1,60.91,60.98,42383.0,56.3138,56.4802,56.3046,56.3693,42383.0
2023-04-25 12:30:00,60.97,61.01,60.91,60.99,47806.0,56.36,56.397,56.3046,56.3785,47806.0
2023-04-25 13:00:00,60.98,61.02,60.82,60.9,80547.0,56.3693,56.4063,56.2214,56.2953,80547.0
2023-04-25 13:30:00,60.9,60.95,60.76,60.85,68831.0,56.2953,56.3416,56.1659,56.2491,68831.0
2023-04-25 14:00:00,60.86,61.04,60.83,61.03,93264.0,56.2584,56.4247,56.2306,56.4155,93264.0
2023-04-25 14:30:00,61.03,61.05,60.94,61.0,102670.0,56.4155,56.434,56.3323,56.3878,102670.0
2023-04-25 15:00:00,60.99,61.04,60.95,61.0,114032.0,56.3785,56.4247,56.3416,56.3878,114032.0
2023-04-25 15:30:00,60.99,61.03,60.82,61.0,429276.0,56.3785,56.4155,56.2214,56.3878,429276.0
2023-04-26 09:30:00,60.73,61.03,60.51,60.62,54529.0,56.1382,56.4155,55.9348,56.0365,54529.0
2023-04-26 10:00:00,60.61,60.66,60.26,60.47,117800.0,56.0273,56.0735,55.7037,55.8978,117800.0
2023-04-26 10:30:00,60.47,60.52,60.37,60.5,45984.0,55.8978,55.9441,55.8054,55.9256,45984.0
2023-04-26 11:00:00,60.51,60.69,60.47,60.62,69421.0,55.9348,56.1012,55.8978,56.0365,69421.0
2023-04-26 11:30:00,60.63,60.69,60.54,60.62,53653.0,56.0457,56.1012,55.9626,56.0365,53653.0
2023-04-26 12:00:00,60.63,60.71,60.52,60.57,48223.0,56.0457,56.1197,55.9441,55.9903,48223.0
2023-04-26 12:30:00,60.57,60.71,60.57,60.66,30161.0,55.9903,56.1197,55.9903,56.0735,30161.0
2023-04-26 13:00:00,60.66,60.67,60.56,60.58,33915.0,56.0735,56.0827,55.981,55.9995,33915.0
2023-04-26 13:30:00,60.59,60.63,60.45,60.46,30161.0,56.0088,56.0457,55.8794,55.8886,30161.0
2023-04-26 14:00:00,60.44,60.46,60.35,60.45,36518.0,55.8701,55.8886,55.7869,55.8794,36518.0
2023-04-26 14:30:00,60.44,60.44,60.2,60.32,104377.0,55.8701,55.8701,55.6483,55.7592,104377.0
2023-04-26 15:00:00,60.32,60.63,60.15,60.22,536637.0,55.7592,56.0457,55.602,55.6667,536637.0
2023-04-26 15:30:00,60.23,60.42,60.17,60.35,454505.0,55.676,55.8516,55.6205,55.7869,454505.0
2023-04-27 09:30:00,60.33,60.63,60.11,60.42,138769.0,55.7684,56.0457,55.5651,55.8516,138769.0
2023-04-27 10:00:00,60.44,60.81,60.4,60.68,207695.0,55.8701,56.2121,55.8331,56.092,207695.0
2023-04-27 10:30:00,60.68,60.77,60.33,60.43,100458.0,56.092,56.1752,55.7684,55.8609,100458.0
2023-04-27 11:00:00,60.43,60.52,60.2,60.46,87428.0,55.8609,55.9441,55.6483,55.8886,87428.0
2023-04-27 11:30:00,60.47,60.62,60.31,60.62,93851.0,55.8978,56.0365,55.7499,56.0365,93851.0
2023-04-27 12:00:00,60.62,60.74,60.57,60.62,116136.0,56.0365,56.1474,55.9903,56.0365,116136.0
2023-04-27 12:30:00,60.63,60.65,60.45,60.47,96202.0,56.0457,56.0642,55.8794,55.8978,96202.0
2023-04-27 13:00:00,60.48,60.6,60.45,60.58,239218.0,55.9071,56.018,55.8794,55.9995,239218.0
2023-04-27 13:30:00,60.59,60.86,60.59,60.71,120374.0,56.0088,56.2584,56.0088,56.1197,120374.0
2023-04-27 14:00:00,60.71,60.81,60.65,60.8,74108.0,56.1197,56.2121,56.0642,56.2029,74108.0
2023-04-27 14:30:00,60.8,61.01,60.8,61.0,72179.0,56.2029,56.397,56.2029,56.3878,72179.0
2023-04-27 15:00:00,61.0,61.13,60.99,61.11,128674.0,56.3878,56.5079,56.3785,56.4895,128674.0
2023-04-27 15:30:00,61.1,61.31,61.03,61.28,566409.0,56.4802,56.6743,56.4155,56.6466,566409.0
2023-04-28 09:30:00,61.56,61.83,61.41,61.68,145739.0,56.9054,57.155,56.7668,57.0164,145739.0
2023-04-28 10:00:00,61.72,62.2,61.72,62.07,126321.0,57.0533,57.497,57.0533,57.3769,126321.0
2023-04-28 10:30:00,62.08,62.12,61.88,61.94,194981.0,57.3861,57.4231,57.2012,57.2567,194981.0
2023-04-28 11:00:00,61.95,62.32,61.82,62.21,87579.0,57.2659,57.608,57.1458,57.5063,87579.0
2023-04-28 11:30:00,62.21,62.28,62.12,62.27,40622.0,57.5063,57.571,57.4231,57.5617,40622.0
2023-04-28 12:00:00,62.26,62.32,62.17,62.3,50531.0,57.5525,57.608,57.4693,57.5895,50531.0
2023-04-28 12:30:00,62.32,62.37,62.29,62.33,39980.0,57.608,57.6542,57.5802,57.6172,39980.0
2023-04-28 13:00:00,62.33,62.39,62.24,62.36,70200.0,57.6172,57.6727,57.534,57.6449,70200.0
2023-04-28 13:30:00,62.36,62.39,62.22,62.25,47028.0,57.6449,57.6727,57.5155,57.5433,47028.0
2023-04-28 14:00:00,62.25,62.45,62.25,62.34,105039.0,57.5433,57.7281,57.5433,57.6265,105039.0
2023-04-28 14:30:00,62.34,62.37,62.22,62.33,187423.0,57.6265,57.6542,57.5155,57.6172,187423.0
2023-04-28 15:00:00,62.32,62.57,62.31,62.5,215657.0,57.608,57.8391,57.5987,57.7744,215657.0
2023-04-28 15:30:00,62.5,62.66,62.43,62.49,521802.0,57.7744,57.9223,57.7096,57.7651,521802.0
2023-05-01 09:30:00,62.54,63.08,62.53,62.97,122310.0,57.8113,58.3105,57.8021,58.2088,122310.0
2023-05-01 10:00:00,62.95,63.04,62.83,62.93,77210.0,58.1903,58.2735,58.0794,58.1718,77210.0
2023-05-01 10:30:00,62.94,63.28,62.94,63.04,84463.0,58.1811,58.4954,58.1811,58.2735,84463.0
2023-05-01 11:00:00,63.04,63.09,62.83,62.89,52807.0,58.2735,58.3197,58.0794,58.1349,52807.0
2023-05-01 11:30:00,62.87,63.0,62.87,62.9,51056.0,58.1164,58.2365,58.1164,58.1441,51056.0
2023-05-01 12:00:00,62.91,63.02,62.84,63.0,43820.0,58.1534,58.255,58.0886,58.2365,43820.0
2023-05-01 12:30:00,63.0,63.13,62.93,62.94,57787.0,58.2365,58.3567,58.1718,58.1811,57787.0
2023-05-01 13:00:00,62.95,62.96,62.74,62.75,129203.0,58.1903,58.1996,57.9962,58.0055,129203.0
2023-05-01 13:30:00,62.74,62.83,62.68,62.82,55670.0,57.9962,58.0794,57.9407,58.0702,55670.0
2023-05-01 14:00:00,62.83,62.84,62.64,62.66,49319.0,58.0794,58.0886,57.9038,57.9223,49319.0
2023-05-01 14:30:00,62.66,62.66,62.42,62.55,73607.0,57.9223,57.9223,57.7004,57.8206,73607.0
2023-05-01 15:00:00,62.57,62.57,62.31,62.39,95453.0,57.8391,57.8391,57.5987,57.6727,95453.0
2023-05-01 15:30:00,62.39,62.47,62.3,62.32,239861.0,57.6727,57.7466,57.5895,57.608,239861.0
2023-05-02 09:30:00,62.11,62.13,61.14,61.48,114051.0,57.4138,57.4323,56.5172,56.8315,114051.0
2023-05-02 10:00:00,61.48,61.5,61.03,61.09,103929.0,56.8315,56.85,56.4155,56.471,103929.0
2023-05-02 10:30:00,61.07,61.07,60.66,60.67,69757.0,56.4525,56.4525,56.0735,56.0827,69757.0
2023-05-02 11:00:00,60.68,60.68,60.45,60.55,87303.0,56.092,56.092,55.8794,55.9718,87303.0
2023-05-02 11:30:00,60.57,60.68,60.39,60.52,110758.0,55.9903,56.092,55.8239,55.9441,110758.0
2023-05-02 12:00:00,60.53,60.72,60.47,60.68,38500.0,55.9533,56.1289,55.8978,56.092,38500.0
2023-05-02 12:30:00,60.69,60.7,60.53,60.58,50666.0,56.1012,56.1105,55.9533,55.9995,50666.0
2023-05-02 13:00:00,60.58,60.79,60.55,60.78,77366.0,55.9995,56.1936,55.9718,56.1844,77366.0
2023-05-02 13:30:00,60.78,60.85,60.65,60.75,48224.0,56.1844,56.2491,56.0642,56.1567,48224.0
2023-05-02 14:00:00,60.75,60.76,60.51,60.67,35152.0,56.1567,56.1659,55.9348,56.0827,35152.0
2023-05-02 14:30:00,60.67,60.96,60.64,60.96,38019.0,56.0827,56.3508,56.055,56.3508,38019.0
2023-05-02 15:00:00,60.97,61.18,60.95,61.16,38094.0,56.36,56.5542,56.3416,56.5357,38094.0
2023-05-02 15:30:00,61.17,61.28,60.93,60.94,295495.0,56.5449,56.6466,56.3231,56.3323,295495.0
2023-05-03 09:30:00,61.02,61.24,60.77,60.83,91487.0,56.4063,56.6096,56.1752,56.2306,91487.0
2023-05-03 10:00:00,60.86,61.27,60.83,61.24,77444.0,56.2584,56.6374,56.2306,56.6096,77444.0
2023-05-03 10:30:00,61.23,61.25,60.77,60.85,212555.0,56.6004,56.6189,56.1752,56.2491,212555.0
2023-05-03 11:00:00,60.86,61.09,60.82,61.09,32509.0,56.2584,56.471,56.2214,56.471,32509.0
2023-05-03 11:30:00,61.1,61.19,61.04,61.15,60862.0,56.4802,56.5634,56.4247,56.5264,60862.0
2023-05-03 12:00:00,61.16,61.35,61.14,61.21,56453.0,56.5357,56.7113,56.5172,56.5819,56453.0
2023-05-03 12:30:00,61.21,61.21,60.94,60.97,82779.0,56.5819,56.5819,56.3323,56.36,82779.0
2023-05-03 13:00:00,60.97,61.06,60.82,61.06,66945.0,56.36,56.4432,56.2214,56.4432,66945.0
2023-05-03 13:30:00,61.06,61.1,60.94,61.08,65221.0,56.4432,56.4802,56.3323,56.4617,65221.0
2023-05-03 14:00:00,61.08,61.26,60.86,60.98,233664.0,56.4617,56.6281,56.2584,56.3693,233664.0
2023-05-03 14:30:00,60.98,61.22,60.7,60.93,111171.0,56.3693,56.5911,56.1105,56.3231,111171.0
2023-05-03 15:00:00,60.91,61.08,60.51,60.55,88449.0,56.3046,56.4617,55.9348,55.9718,88449.0
2023-05-03 15:30:00,60.55,60.61,60.42,60.56,381751.0,55.9718,56.0273,55.8516,55.981,381751.0
2023-05-04 09:30:00,60.33,60.6,60.02,60.24,115594.0,55.7684,56.018,55.4819,55.6852,115594.0
2023-05-04 10:00:00,60.23,60.27,59.83,59.88,100392.0,55.676,55.713,55.3062,55.3525,100392.0
2023-05-04 10:30:00,59.88,60.26,59.71,60.23,173368.0,55.3525,55.7037,55.1953,55.676,173368.0
2023-05-04 11:00:00,60.22,60.37,59.95,59.96,75934.0,55.6667,55.8054,55.4172,55.4264,75934.0
2023-05-04 11:30:00,59.95,59.96,59.67,59.71,51497.0,55.4172,55.4264,55.1583,55.1953,51497.0
2023-05-04 12:00:00,59.72,60.05,59.66,60.04,57929.0,55.2046,55.5096,55.1491,55.5004,57929.0
2023-05-04 12:30:00,60.05,60.07,59.83,59.93,45407.0,55.5096,55.5281,55.3062,55.3987,45407.0
2023-05-04 13:00:00,59.93,60.09,59.85,60.02,78465.0,55.3987,55.5466,55.3247,55.4819,78465.0
2023-05-04 13:30:00,60.03,60.11,59.82,59.85,85349.0,55.4911,55.5651,55.297,55.3247,85349.0
2023-05-04 14:00:00,59.86,60.08,59.76,60.03,58370.0,55.334,55.5373,55.2415,55.4911,58370.0
2023-05-04 14:30:00,60.03,60.1,59.94,59.98,72785.0,55.4911,55.5558,55.4079,55.4449,72785.0
2023-05-04 15:00:00,59.97,60.21,59.96,60.12,93160.0,55.4356,55.6575,55.4264,55.5743,93160.0
2023-05-04 15:30:00,60.12,60.23,60.01,60.14,409201.0,55.5743,55.676,55.4726,55.5928,409201.0
2023-05-05 09:30:00,60.03,60.7,59.9,60.42,240125.0,55.4911,56.1105,55.3709,55.8516,240125.0
2023-05-05 10:00:00,60.44,60.72,60.25,60.27,136983.0,55.8701,56.1289,55.6945,55.713,136983.0
2023-05-05 10:30:00,60.3,60.59,60.27,60.56,154799.0,55.7407,56.0088,55.713,55.981,154799.0
2023-05-05 11:00:00,60.56,60.74,60.48,60.6,86041.0,55.981,56.1474,55.9071,56.018,86041.0
2023-05-05 11:30:00,60.61,60.78,60.56,60.61,66780.0,56.0273,56.1844,55.981,56.0273,66780.0
2023-05-05 12:00:00,60.61,60.69,60.54,60.61,63078.0,56.0273,56.1012,55.9626,56.0273,63078.0
2023-05-05 12:30:00,60.6,60.65,60.37,60.54,81208.0,56.018,56.0642,55.8054,55.9626,81208.0
2023-05-05 13:00:00,60.54,60.64,60.51,60.59,100603.0,55.9626,56.055,55.9348,56.0088,100603.0
2023-05-05 13:30:00,60.6,60.8,60.57,60.76,73900.0,56.018,56.2029,55.9903,56.1659,73900.0
2023-05-05 14:00:00,60.78,60.9,60.75,60.87,99225.0,56.1844,56.2953,56.1567,56.2676,99225.0
2023-05-05 14:30:00,60.88,61.02,60.87,60.94,188287.0,56.2768,56.4063,56.2676,56.3323,188287.0
2023-05-05 15:00:00,60.94,60.99,60.81,60.82,295360.0,56.3323,56.3785,56.2121,56.2214,295360.0
2023-05-05 15:30:00,60.82,60.85,60.48,60.69,988086.0,56.2214,56.2491,55.9071,56.1012,988086.0
2023-05-08 09:30:00,54.42,54.75,52.61,53.05,3355517.0,50.3053,50.6103,48.6321,49.0389,3355517.0
2023-05-08 10:00:00,53.04,53.48,52.41,52.57,1691808.0,49.0296,49.4364,48.4473,48.5952,1691808.0
2023-05-08 10:30:00,52.58,52.79,51.13,51.33,2150222.0,48.6044,48.7985,47.264,47.4489,2150222.0
2023-05-08 11:00:00,51.3,51.78,50.8,50.93,1729019.0,47.4212,47.8649,46.959,47.0792,1729019.0
2023-05-08 11:30:00,50.93,51.36,50.82,51.35,962163.0,47.0792,47.4767,46.9775,47.4674,962163.0
2023-05-08 12:00:00,51.34,51.58,51.02,51.09,747355.0,47.4582,47.68,47.1624,47.2271,747355.0
2023-05-08 12:30:00,51.1,51.39,50.85,51.35,878719.0,47.2363,47.5044,47.0052,47.4674,878719.0
2023-05-08 13:00:00,51.35,51.55,50.98,51.14,813983.0,47.4674,47.6523,47.1254,47.2733,813983.0
2023-05-08 13:30:00,51.13,51.4,50.88,51.07,787230.0,47.264,47.5136,47.0329,47.2086,787230.0
2023-05-08 14:00:00,51.07,51.17,50.86,50.92,747797.0,47.2086,47.301,47.0145,47.0699,747797.0
2023-05-08 14:30:00,50.93,50.93,50.59,50.74,1172410.0,47.0792,47.0792,46.7649,46.9035,1172410.0
2023-05-08 15:00:00,50.74,50.74,50.02,50.08,1573930.0,46.9035,46.9035,46.238,46.2934,1573930.0
2023-05-08 15:30:00,50.07,51.22,50.06,50.73,3495405.0,46.2842,47.3472,46.2749,46.8943,3495405.0
2023-05-09 09:30:00,50.3,50.3,49.13,49.15,1296826.0,46.4968,46.4968,45.4153,45.4338,1296826.0
2023-05-09 10:00:00,49.15,49.21,48.69,49.03,1145150.0,45.4338,45.4892,45.0085,45.3228,1145150.0
2023-05-09 10:30:00,49.04,49.05,48.5,48.51,695447.0,45.3321,45.3413,44.8329,44.8421,695447.0
2023-05-09 11:00:00,48.51,48.81,48.51,48.7,762264.0,44.8421,45.1195,44.8421,45.0178,762264.0
2023-05-09 11:30:00,48.71,48.78,48.52,48.66,560515.0,45.027,45.0917,44.8514,44.9808,560515.0
2023-05-09 12:00:00,48.64,49.14,48.63,48.87,710621.0,44.9623,45.4245,44.9531,45.1749,710621.0
2023-05-09 12:30:00,48.86,48.95,48.3,48.45,836792.0,45.1657,45.2489,44.648,44.7867,836792.0
2023-05-09 13:00:00,48.45,48.65,48.33,48.62,477484.0,44.7867,44.9716,44.6758,44.9438,477484.0
2023-05-09 13:30:00,48.63,48.89,48.61,48.88,502052.0,44.9531,45.1934,44.9346,45.1842,502052.0
2023-05-09 14:00:00,48.9,49.03,48.8,48.89,393153.0,45.2027,45.3228,45.1102,45.1934,393153.0
2023-05-09 14:30:00,48.89,49.43,48.84,49.07,551939.0,45.1934,45.6926,45.1472,45.3598,551939.0
2023-05-09 15:00:00,49.08,49.38,49.05,49.1,422775.0,45.369,45.6464,45.3413,45.3875,422775.0
2023-05-09 15:30:00,49.09,49.32,48.81,48.82,1029417.0,45.3783,45.5909,45.1195,45.1287,1029417.0
2023-05-10 09:30:00,49.0,49.35,48.16,48.51,817419.0,45.2951,45.6186,44.5186,44.8421,817419.0
2023-05-10 10:00:00,48.52,48.6,48.08,48.24,541541.0,44.8514,44.9253,44.4447,44.5926,541541.0
2023-05-10 10:30:00,48.23,48.34,47.92,48.07,613496.0,44.5833,44.685,44.2968,44.4354,613496.0
2023-05-10 11:00:00,48.05,48.1,47.83,47.87,442088.0,44.4169,44.4631,44.2136,44.2505,442088.0
2023-05-10 11:30:00,47.85,47.9,47.52,47.54,348387.0,44.232,44.2783,43.927,43.9455,348387.0
2023-05-10 12:00:00,47.54,47.61,47.39,47.4,404270.0,43.9455,44.0102,43.8068,43.8161,404270.0
2023-05-10 12:30:00,47.4,47.42,47.11,47.25,329138.0,43.8161,43.8346,43.548,43.6774,329138.0
2023-05-10 13:00:00,47.24,47.35,47.14,47.19,268135.0,43.6682,43.7699,43.5757,43.6219,268135.0
2023-05-10 13:30:00,47.18,47.64,47.18,47.55,295679.0,43.6127,44.0379,43.6127,43.9547,295679.0
2023-05-10 14:00:00,47.56,47.57,47.36,47.43,189038.0,43.964,43.9732,43.7791,43.8438,189038.0
2023-05-10 14:30:00,47.44,47.6,47.44,47.53,214600.0,43.853,44.0009,43.853,43.9362,214600.0
2023-05-10 15:00:00,47.53,47.76,47.45,47.55,414134.0,43.9362,44.1489,43.8623,43.9547,414134.0
2023-05-10 15:30:00,47.55,47.6,47.25,47.27,1202696.0,43.9547,44.0009,43.6774,43.6959,1202696.0
2023-05-11 09:30:00,47.76,48.35,47.48,48.19,831958.0,44.1489,44.6942,43.89,44.5463,831958.0
2023-05-11 10:00:00,48.2,48.51,48.1,48.51,549547.0,44.5556,44.8421,44.4631,44.8421,549547.0
2023-05-11 10:30:00,48.51,48.9,48.48,48.81,447775.0,44.8421,45.2027,44.8144,45.1195,447775.0
2023-05-11 11:00:00,48.81,48.86,48.57,48.79,247902.0,45.1195,45.1657,44.8976,45.101,247902.0
2023-05-11 11:30:00,48.8,48.93,48.7,48.82,230684.0,45.1102,45.2304,45.0178,45.1287,230684.0
2023-05-11 12:00:00,48.82,48.85,48.64,48.75,361346.0,45.1287,45.1564,44.9623,45.064,361346.0
2023-05-11 12:30:00,48.76,49.0,48.73,48.97,304137.0,45.0732,45.2951,45.0455,45.2674,304137.0
2023-05-11 13:00:00,48.98,49.11,48.9,49.01,383403.0,45.2766,45.3968,45.2027,45.3043,383403.0
2023-05-11 13:30:00,49.02,49.14,48.94,49.13,296506.0,45.3136,45.4245,45.2396,45.4153,296506.0
2023-05-11 14:00:00,49.14,49.26,48.96,49.23,235124.0,45.4245,45.5354,45.2581,45.5077,235124.0
2023-05-11 14:30:00,49.23,49.35,49.16,49.31,266671.0,45.5077,45.6186,45.443,45.5817,266671.0
2023-05-11 15:00:00,49.32,49.39,49.15,49.16,324746.0,45.5909,45.6556,45.4338,45.443,324746.0
2023-05-11 15:30:00,49.16,49.35,49.16,49.33,627789.0,45.443,45.6186,45.443,45.6001,627789.0
2023-05-12 09:30:00,49.2,49.5,48.88,48.88,307333.0,45.48,45.7573,45.1842,45.1842,307333.0
2023-05-12 10:00:00,48.85,48.98,48.7,48.9,244909.0,45.1564,45.2766,45.0178,45.2027,244909.0
2023-05-12 10:30:00,48.9,49.01,48.53,48.55,306490.0,45.2027,45.3043,44.8606,44.8791,306490.0
2023-05-12 11:00:00,48.55,48.73,48.5,48.7,254994.0,44.8791,45.0455,44.8329,45.0178,254994.0
2023-05-12 11:30:00,48.7,48.7,48.48,48.51,282665.0,45.0178,45.0178,44.8144,44.8421,282665.0
2023-05-12 12:00:00,48.52,48.75,48.34,48.69,278451.0,44.8514,45.064,44.685,45.0085,278451.0
2023-05-12 12:30:00,48.7,48.74,48.53,48.62,225966.0,45.0178,45.0548,44.8606,44.9438,225966.0
2023-05-12 13:00:00,48.61,48.99,48.59,48.84,297464.0,44.9346,45.2859,44.9161,45.1472,297464.0
2023-05-12 13:30:00,48.84,48.91,48.77,48.84,270225.0,45.1472,45.2119,45.0825,45.1472,270225.0
2023-05-12 14:00:00,48.84,48.99,48.82,48.94,148495.0,45.1472,45.2859,45.1287,45.2396,148495.0
2023-05-12 14:30:00,48.94,48.95,48.76,48.77,142547.0,45.2396,45.2489,45.0732,45.0825,142547.0
2023-05-12 15:00:00,48.77,48.94,48.69,48.89,295965.0,45.0825,45.2396,45.0085,45.1934,295965.0
2023-05-12 15:30:00,48.87,48.95,48.78,48.86,619950.0,45.1749,45.2489,45.0917,45.1657,619950.0
2023-05-15 09:30:00,49.46,49.67,49.22,49.48,350309.0,45.7203,45.9144,45.4985,45.7388,350309.0
2023-05-15 10:00:00,49.48,49.85,49.45,49.68,316901.0,45.7388,46.0808,45.7111,45.9237,316901.0
2023-05-15 10:30:00,49.67,50.06,49.57,49.96,337361.0,45.9144,46.2749,45.822,46.1825,337361.0
2023-05-15 11:00:00,49.94,50.11,49.73,49.81,292806.0,46.164,46.3212,45.9699,46.0438,292806.0
2023-05-15 11:30:00,49.82,49.82,49.58,49.58,167087.0,46.0531,46.0531,45.8312,45.8312,167087.0
2023-05-15 12:00:00,49.57,49.69,49.49,49.66,140732.0,45.822,45.9329,45.748,45.9052,140732.0
2023-05-15 12:30:00,49.67,49.93,49.66,49.89,119660.0,45.9144,46.1548,45.9052,46.1178,119660.0
2023-05-15 13:00:00,49.89,50.1,49.76,49.8,223516.0,46.1178,46.3119,45.9976,46.0346,223516.0
2023-05-15 13:30:00,49.79,49.85,49.46,49.5,143881.0,46.0254,46.0808,45.7203,45.7573,143881.0
2023-05-15 14:00:00,49.51,49.69,49.49,49.64,136613.0,45.7665,45.9329,45.748,45.8867,136613.0
2023-05-15 14:30:00,49.64,49.73,49.36,49.36,178061.0,45.8867,45.9699,45.6279,45.6279,178061.0
2023-05-15 15:00:00,49.37,49.42,49.27,49.32,214202.0,45.6371,45.6833,45.5447,45.5909,214202.0
2023-05-15 15:30:00,49.32,49.65,49.31,49.47,633205.0,45.5909,45.8959,45.5817,45.7296,633205.0
2023-05-16 09:30:00,49.27,49.27,48.66,48.9,428561.0,45.5447,45.5447,44.9808,45.2027,428561.0
2023-05-16 10:00:00,48.91,48.99,48.69,48.76,236824.0,45.2119,45.2859,45.0085,45.0732,236824.0
2023-05-16 10:30:00,48.77,49.18,48.77,48.98,155149.0,45.0825,45.4615,45.0825,45.2766,155149.0
2023-05-16 11:00:00,48.98,49.07,48.86,49.07,105715.0,45.2766,45.3598,45.1657,45.3598,105715.0
2023-05-16 11:30:00,49.06,49.16,48.72,48.75,219964.0,45.3506,45.443,45.0363,45.064,219964.0
2023-05-16 12:00:00,48.75,48.96,48.72,48.95,99295.0,45.064,45.2581,45.0363,45.2489,99295.0
2023-05-16 12:30:00,48.95,48.98,48.73,48.8,140055.0,45.2489,45.2766,45.0455,45.1102,140055.0
2023-05-16 13:00:00,48.8,48.95,48.76,48.93,159079.0,45.1102,45.2489,45.0732,45.2304,159079.0
2023-05-16 13:30:00,48.93,49.22,48.87,49.18,174945.0,45.2304,45.4985,45.1749,45.4615,174945.0
2023-05-16 14:00:00,49.2,49.36,49.13,49.34,185097.0,45.48,45.6279,45.4153,45.6094,185097.0
2023-05-16 14:30:00,49.34,49.45,49.31,49.37,173373.0,45.6094,45.7111,45.5817,45.6371,173373.0
2023-05-16 15:00:00,49.38,49.41,49.14,49.18,200103.0,45.6464,45.6741,45.4245,45.4615,200103.0
2023-05-16 15:30:00,49.18,49.33,49.06,49.2,569024.0,45.4615,45.6001,45.3506,45.48,569024.0
2023-05-17 09:30:00,49.12,49.58,49.05,49.27,163128.0,45.406,45.8312,45.3413,45.5447,163128.0
2023-05-17 10:00:00,49.28,49.31,49.06,49.3,137743.0,45.5539,45.5817,45.3506,45.5724,137743.0
2023-05-17 10:30:00,49.32,49.41,49.11,49.16,102764.0,45.5909,45.6741,45.3968,45.443,102764.0
2023-05-17 11:00:00,49.16,49.17,48.93,49.13,117831.0,45.443,45.4522,45.2304,45.4153,117831.0
2023-05-17 11:30:00,49.11,49.28,49.05,49.27,138855.0,45.3968,45.5539,45.3413,45.5447,138855.0
2023-05-17 12:00:00,49.27,49.29,49.05,49.18,142888.0,45.5447,45.5632,45.3413,45.4615,142888.0
2023-05-17 12:30:00,49.19,49.78,49.18,49.73,243442.0,45.4707,46.0161,45.4615,45.9699,243442.0
2023-05-17 13:00:00,49.73,49.82,49.62,49.68,231513.0,45.9699,46.0531,45.8682,45.9237,231513.0
2023-05-17 13:30:00,49.68,49.75,49.59,49.65,109039.0,45.9237,45.9884,45.8405,45.8959,109039.0
2023-05-17 14:00:00,49.66,49.79,49.6,49.75,116351.0,45.9052,46.0254,45.8497,45.9884,116351.0
2023-05-17 14:30:00,49.75,49.85,49.73,49.76,111237.0,45.9884,46.0808,45.9699,45.9976,111237.0
2023-05-17 15:00:00,49.76,49.93,49.73,49.92,180366.0,45.9976,46.1548,45.9699,46.1455,180366.0
2023-05-17 15:30:00,49.93,50.15,49.88,50.12,603473.0,46.1548,46.3581,46.1086,46.3304,603473.0
2023-05-18 09:30:00,49.84,49.96,49.7,49.84,185587.0,46.0716,46.1825,45.9422,46.0716,185587.0
2023-05-18 10:00:00,49.84,50.19,49.78,50.19,173264.0,46.0716,46.3951,46.0161,46.3951,173264.0
2023-05-18 10:30:00,50.18,50.31,50.09,50.1,168631.0,46.3859,46.506,46.3027,46.3119,168631.0
2023-05-18 11:00:00,50.12,50.16,49.83,49.9,134464.0,46.3304,46.3674,46.0623,46.127,134464.0
2023-05-18 11:30:00,49.9,49.95,49.72,49.78,145726.0,46.127,46.1733,45.9607,46.0161,145726.0
2023-05-18 12:00:00,49.78,49.94,49.73,49.94,210776.0,46.0161,46.164,45.9699,46.164,210776.0
2023-05-18 12:30:00,49.93,49.99,49.72,49.77,102302.0,46.1548,46.2102,45.9607,46.0069,102302.0
2023-05-18 13:00:00,49.77,49.93,49.67,49.77,90719.0,46.0069,46.1548,45.9144,46.0069,90719.0
2023-05-18 13:30:00,49.76,49.87,49.5,49.59,117759.0,45.9976,46.0993,45.7573,45.8405,117759.0
2023-05-18 14:00:00,49.6,49.91,49.6,49.88,84083.0,45.8497,46.1363,45.8497,46.1086,84083.0
2023-05-18 14:30:00,49.88,49.98,49.86,49.92,119379.0,46.1086,46.201,46.0901,46.1455,119379.0
2023-05-18 15:00:00,49.93,49.97,49.8,49.84,124683.0,46.1548,46.1918,46.0346,46.0716,124683.0
2023-05-18 15:30:00,49.84,50.11,49.82,49.97,516488.0,46.0716,46.3212,46.0531,46.1918,516488.0
2023-05-19 09:30:00,50.0,50.31,49.95,50.22,166965.0,46.2195,46.506,46.1733,46.4228,166965.0
2023-05-19 10:00:00,50.23,50.53,50.22,50.5,143539.0,46.4321,46.7094,46.4228,46.6817,143539.0
2023-05-19 10:30:00,50.49,50.5,50.25,50.39,114969.0,46.6724,46.6817,46.4506,46.58,114969.0
2023-05-19 11:00:00,50.39,50.43,50.08,50.09,119056.0,46.58,46.617,46.2934,46.3027,119056.0
2023-05-19 11:30:00,50.08,50.1,49.89,50.0,103509.0,46.2934,46.3119,46.1178,46.2195,103509.0
2023-05-19 12:00:00,49.99,50.09,49.96,49.99,119925.0,46.2102,46.3027,46.1825,46.2102,119925.0
2023-05-19 12:30:00,49.98,49.98,49.76,49.79,176935.0,46.201,46.201,45.9976,46.0254,176935.0
2023-05-19 13:00:00,49.79,49.87,49.7,49.73,159070.0,46.0254,46.0993,45.9422,45.9699,159070.0
2023-05-19 13:30:00,49.73,49.89,49.72,49.85,181273.0,45.9699,46.1178,45.9607,46.0808,181273.0
2023-05-19 14:00:00,49.86,49.95,49.8,49.88,112047.0,46.0901,46.1733,46.0346,46.1086,112047.0
2023-05-19 14:30:00,49.88,49.96,49.87,49.96,78958.0,46.1086,46.1825,46.0993,46.1825,78958.0
2023-05-19 15:00:00,49.95,50.02,49.86,49.88,145396.0,46.1733,46.238,46.0901,46.1086,145396.0
2023-05-19 15:30:00,49.88,50.05,49.8,49.96,629748.0,46.1086,46.2657,46.0346,46.1825,629748.0
2023-05-22 09:30:00,50.0,50.38,49.89,50.31,192144.0,46.2195,46.5708,46.1178,46.506,192144.0
2023-05-22 10:00:00,50.34,50.37,49.95,50.31,164719.0,46.5338,46.5615,46.1733,46.506,164719.0
2023-05-22 10:30:00,50.33,50.39,49.85,49.9,260554.0,46.5245,46.58,46.0808,46.127,260554.0
2023-05-22 11:00:00,49.91,50.1,49.79,49.86,181997.0,46.1363,46.3119,46.0254,46.0901,181997.0
2023-05-22 11:30:00,49.85,50.23,49.85,50.15,121953.0,46.0808,46.4321,46.0808,46.3581,121953.0
2023-05-22 12:00:00,50.16,50.19,50.04,50.1,75101.0,46.3674,46.3951,46.2565,46.3119,75101.0
2023-05-22 12:30:00,50.1,50.14,50.0,50.09,70728.0,46.3119,46.3489,46.2195,46.3027,70728.0
2023-05-22 13:00:00,50.11,50.16,49.99,50.02,89273.0,46.3212,46.3674,46.2102,46.238,89273.0
2023-05-22 13:30:00,50.03,50.11,49.97,49.99,69702.0,46.2472,46.3212,46.1918,46.2102,69702.0
2023-05-22 14:00:00,49.98,50.14,49.96,50.13,88758.0,46.201,46.3489,46.1825,46.3397,88758.0
2023-05-22 14:30:00,50.13,50.24,50.12,50.17,73875.0,46.3397,46.4413,46.3304,46.3766,73875.0
2023-05-22 15:00:00,50.16,50.38,50.15,50.31,167715.0,46.3674,46.5708,46.3581,46.506,167715.0
2023-05-22 15:30:00,50.31,50.33,50.09,50.11,414626.0,46.506,46.5245,46.3027,46.3212,414626.0
2023-05-23 09:30:00,50.3,50.82,50.23,50.8,310076.0,46.4968,46.9775,46.4321,46.959,310076.0
2023-05-23 10:00:00,50.79,50.99,50.66,50.97,170073.0,46.9498,47.1346,46.8296,47.1161,170073.0
2023-05-23 10:30:00,50.98,51.07,50.8,51.05,159719.0,47.1254,47.2086,46.959,47.1901,159719.0
2023-05-23 11:00:00,51.06,51.37,51.06,51.36,141567.0,47.1993,47.4859,47.1993,47.4767,141567.0
2023-05-23 11:30:00,51.34,51.75,51.34,51.57,214807.0,47.4582,47.8372,47.4582,47.6708,214807.0
2023-05-23 12:00:00,51.56,51.75,51.56,51.73,149167.0,47.6615,47.8372,47.6615,47.8187,149167.0
2023-05-23 12:30:00,51.74,51.75,51.51,51.63,105576.0,47.8279,47.8372,47.6153,47.7262,105576.0
2023-05-23 13:00:00,51.64,51.96,51.63,51.71,167135.0,47.7355,48.0313,47.7262,47.8002,167135.0
2023-05-23 13:30:00,51.69,51.96,51.59,51.88,135798.0,47.7817,48.0313,47.6893,47.9573,135798.0
2023-05-23 14:00:00,51.89,51.95,51.65,51.69,125578.0,47.9666,48.022,47.7447,47.7817,125578.0
2023-05-23 14:30:00,51.67,51.78,51.58,51.74,148226.0,47.7632,47.8649,47.68,47.8279,148226.0
2023-05-23 15:00:00,51.75,51.77,51.63,51.76,109941.0,47.8372,47.8557,47.7262,47.8464,109941.0
2023-05-23 15:30:00,51.76,51.83,51.66,51.66,471825.0,47.8464,47.9111,47.754,47.754,471825.0
2023-05-24 09:30:00,51.76,51.76,50.76,50.81,192438.0,47.8464,47.8464,46.922,46.9682,192438.0
2023-05-24 10:00:00,50.81,50.99,50.74,50.92,121359.0,46.9682,47.1346,46.9035,47.0699,121359.0
2023-05-24 10:30:00,50.95,51.19,50.95,51.19,110905.0,47.0977,47.3195,47.0977,47.3195,110905.0
2023-05-24 11:00:00,51.22,51.43,51.18,51.32,148020.0,47.3472,47.5414,47.3103,47.4397,148020.0
2023-05-24 11:30:00,51.32,51.34,51.13,51.16,111842.0,47.4397,47.4582,47.264,47.2918,111842.0
2023-05-24 12:00:00,51.17,51.23,51.06,51.09,63072.0,47.301,47.3565,47.1993,47.2271,63072.0
2023-05-24 12:30:00,51.09,51.43,51.09,51.4,155827.0,47.2271,47.5414,47.2271,47.5136,155827.0
2023-05-24 13:00:00,51.41,51.48,51.27,51.31,92612.0,47.5229,47.5876,47.3935,47.4304,92612.0
2023-05-24 13:30:00,51.32,51.53,51.31,51.47,82791.0,47.4397,47.6338,47.4304,47.5783,82791.0
2023-05-24 14:00:00,51.48,51.66,51.37,51.61,127362.0,47.5876,47.754,47.4859,47.7078,127362.0
2023-05-24 14:30:00,51.62,51.82,51.6,51.78,140121.0,47.717,47.9019,47.6985,47.8649,140121.0
2023-05-24 15:00:00,51.79,51.91,51.68,51.86,167975.0,47.8741,47.9851,47.7725,47.9388,167975.0
2023-05-24 15:30:00,51.86,52.03,51.73,51.77,530067.0,47.9388,48.096,47.8187,47.8557,530067.0
2023-05-25 09:30:00,51.58,51.66,51.26,51.65,142936.0,47.68,47.754,47.3842,47.7447,142936.0
2023-05-25 10:00:00,51.65,51.76,51.45,51.64,245054.0,47.7447,47.8464,47.5598,47.7355,245054.0
2023-05-25 10:30:00,51.63,51.85,51.46,51.52,118990.0,47.7262,47.9296,47.5691,47.6246,118990.0
2023-05-25 11:00:00,51.52,51.64,51.28,51.48,107838.0,47.6246,47.7355,47.4027,47.5876,107838.0
2023-05-25 11:30:00,51.48,51.54,51.42,51.49,144300.0,47.5876,47.643,47.5321,47.5968,144300.0
2023-05-25 12:00:00,51.5,51.73,51.44,51.57,143964.0,47.6061,47.8187,47.5506,47.6708,143964.0
2023-05-25 12:30:00,51.57,51.59,51.4,51.4,166696.0,47.6708,47.6893,47.5136,47.5136,166696.0
2023-05-25 13:00:00,51.42,51.73,51.33,51.7,150632.0,47.5321,47.8187,47.4489,47.7909,150632.0
2023-05-25 13:30:00,51.7,51.81,51.7,51.8,82819.0,47.7909,47.8926,47.7909,47.8834,82819.0
2023-05-25 14:00:00,51.81,51.98,51.75,51.86,116714.0,47.8926,48.0498,47.8372,47.9388,116714.0
2023-05-25 14:30:00,51.85,51.87,51.57,51.69,138596.0,47.9296,47.9481,47.6708,47.7817,138596.0
2023-05-25 15:00:00,51.7,51.89,51.69,51.88,123947.0,47.7909,47.9666,47.7817,47.9573,123947.0
2023-05-25 15:30:00,51.88,51.99,51.74,51.77,590298.0,47.9573,48.059,47.8279,47.8557,590298.0
2023-05-26 09:30:00,51.75,51.97,51.52,51.88,173059.0,47.8372,48.0405,47.6246,47.9573,173059.0
2023-05-26 10:00:00,51.88,52.07,51.81,51.93,197807.0,47.9573,48.133,47.8926,48.0036,197807.0
2023-05-26 10:30:00,51.93,51.96,51.51,51.66,232868.0,48.0036,48.0313,47.6153,47.754,232868.0
2023-05-26 11:00:00,51.66,51.74,51.54,51.7,167236.0,47.754,47.8279,47.643,47.7909,167236.0
2023-05-26 11:30:00,51.7,51.71,51.49,51.54,152964.0,47.7909,47.8002,47.5968,47.643,152964.0
2023-05-26 12:00:00,51.55,51.81,51.53,51.77,105193.0,47.6523,47.8926,47.6338,47.8557,105193.0
2023-05-26 12:30:00,51.79,51.88,51.7,51.71,184072.0,47.8741,47.9573,47.7909,47.8002,184072.0
2023-05-26 13:00:00,51.71,51.82,51.69,51.76,92086.0,47.8002,47.9019,47.7817,47.8464,92086.0
2023-05-26 13:30:00,51.76,51.81,51.66,51.77,86734.0,47.8464,47.8926,47.754,47.8557,86734.0
2023-05-26 14:00:00,51.77,51.88,51.72,51.85,85748.0,47.8557,47.9573,47.8094,47.9296,85748.0
2023-05-26 14:30:00,51.85,51.97,51.84,51.89,88516.0,47.9296,48.0405,47.9204,47.9666,88516.0
2023-05-26 15:00:00,51.89,51.98,51.87,51.91,142244.0,47.9666,48.0498,47.9481,47.9851,142244.0
2023-05-26 15:30:00,51.91,52.14,51.9,52.01,445790.0,47.9851,48.1977,47.9758,48.0775,445790.0
2023-05-30 09:30:00,51.91,51.95,51.3,51.84,231912.0,47.9851,48.022,47.4212,47.9204,231912.0
2023-05-30 10:00:00,51.84,51.96,51.55,51.62,175764.0,47.9204,48.0313,47.6523,47.717,175764.0
2023-05-30 10:30:00,51.58,51.82,51.56,51.82,138333.0,47.68,47.9019,47.6615,47.9019,138333.0
2023-05-30 11:00:00,51.82,52.01,51.74,51.83,194743.0,47.9019,48.0775,47.8279,47.9111,194743.0
2023-05-30 11:30:00,51.83,51.99,51.77,51.92,183857.0,47.9111,48.059,47.8557,47.9943,183857.0
2023-05-30 12:00:00,51.93,52.0,51.86,51.98,91961.0,48.0036,48.0683,47.9388,48.0498,91961.0
2023-05-30 12:30:00,51.98,52.29,51.94,52.26,118985.0,48.0498,48.3363,48.0128,48.3086,118985.0
2023-05-30 13:00:00,52.26,52.43,52.19,52.24,172681.0,48.3086,48.4658,48.2439,48.2901,172681.0
2023-05-30 13:30:00,52.23,52.33,52.13,52.24,162523.0,48.2809,48.3733,48.1884,48.2901,162523.0
2023-05-30 14:00:00,52.24,52.37,52.2,52.35,146434.0,48.2901,48.4103,48.2531,48.3918,146434.0
2023-05-30 14:30:00,52.35,52.35,52.19,52.28,150581.0,48.3918,48.3918,48.2439,48.3271,150581.0
2023-05-30 15:00:00,52.27,52.46,52.24,52.45,133979.0,48.3178,48.4935,48.2901,48.4842,133979.0
2023-05-30 15:30:00,52.45,52.5,52.35,52.37,471595.0,48.4842,48.5305,48.3918,48.4103,471595.0
2023-05-31 09:30:00,51.87,51.98,51.01,51.09,261389.0,48.4026,48.5052,47.6001,47.6747,261389.0
2023-05-31 10:00:00,51.1,51.38,50.96,51.32,185226.0,47.6841,47.9453,47.5534,47.8893,185226.0
2023-05-31 10:30:00,51.31,51.31,50.93,51.12,149387.0,47.88,47.88,47.5254,47.7027,149387.0
2023-05-31 11:00:00,51.12,51.25,51.06,51.09,83150.0,47.7027,47.824,47.6467,47.6747,83150.0
2023-05-31 11:30:00,51.09,51.19,50.95,51.06,126690.0,47.6747,47.768,47.5441,47.6467,126690.0
2023-05-31 12:00:00,51.07,51.16,50.98,51.01,106744.0,47.6561,47.74,47.5721,47.6001,106744.0
2023-05-31 12:30:00,51.03,51.03,50.91,50.93,96873.0,47.6187,47.6187,47.5068,47.5254,96873.0
2023-05-31 13:00:00,50.92,51.05,50.9,50.96,91051.0,47.5161,47.6374,47.4974,47.5534,91051.0
2023-05-31 13:30:00,50.96,50.98,50.5,50.66,240674.0,47.5534,47.5721,47.1242,47.2735,240674.0
2023-05-31 14:00:00,50.66,50.85,50.56,50.8,216884.0,47.2735,47.4508,47.1801,47.4041,216884.0
2023-05-31 14:30:00,50.82,50.83,50.6,50.64,127496.0,47.4228,47.4321,47.2175,47.2548,127496.0
2023-05-31 15:00:00,50.64,50.75,50.62,50.7,140773.0,47.2548,47.3574,47.2361,47.3108,140773.0
2023-05-31 15:30:00,50.69,50.77,50.53,50.63,593941.0,47.3015,47.3761,47.1522,47.2455,593941.0
2023-06-01 09:30:00,51.12,51.12,50.57,50.74,190698.0,47.7027,47.7027,47.1895,47.3481,190698.0
2023-06-01 10:00:00,50.75,50.95,50.66,50.76,146553.0,47.3574,47.5441,47.2735,47.3668,146553.0
2023-06-01 10:30:00,50.75,50.9,50.64,50.73,128685.0,47.3574,47.4974,47.2548,47.3388,128685.0
2023-06-01 11:00:00,50.75,50.77,50.39,50.62,121244.0,47.3574,47.3761,47.0215,47.2361,121244.0
2023-06-01 11:30:00,50.65,50.79,50.64,50.69,154185.0,47.2641,47.3948,47.2548,47.3015,154185.0
2023-06-01 12:00:00,50.69,50.97,50.68,50.97,113089.0,47.3015,47.5627,47.2921,47.5627,113089.0
2023-06-01 12:30:00,50.97,51.05,50.63,50.69,91521.0,47.5627,47.6374,47.2455,47.3015,91521.0
2023-06-01 13:00:00,50.71,50.84,50.64,50.83,84724.0,47.3201,47.4414,47.2548,47.4321,84724.0
2023-06-01 13:30:00,50.82,50.84,50.68,50.77,90749.0,47.4228,47.4414,47.2921,47.3761,90749.0
2023-06-01 14:00:00,50.79,50.8,50.62,50.62,87472.0,47.3948,47.4041,47.2361,47.2361,87472.0
2023-06-01 14:30:00,50.62,50.64,50.5,50.63,98388.0,47.2361,47.2548,47.1242,47.2455,98388.0
2023-06-01 15:00:00,50.63,50.77,50.62,50.67,126952.0,47.2455,47.3761,47.2361,47.2828,126952.0
2023-06-01 15:30:00,50.67,50.76,50.5,50.6,428990.0,47.2828,47.3668,47.1242,47.2175,428990.0
2023-06-02 09:30:00,50.9,51.3,50.54,51.04,237288.0,47.4974,47.8707,47.1615,47.6281,237288.0
2023-06-02 10:00:00,51.04,51.47,50.97,51.45,267643.0,47.6281,48.0293,47.5627,48.0107,267643.0
2023-06-02 10:30:00,51.44,51.67,51.35,51.66,219830.0,48.0013,48.2159,47.9173,48.2066,219830.0
2023-06-02 11:00:00,51.65,51.75,51.35,51.36,392665.0,48.1973,48.2906,47.9173,47.9267,392665.0
2023-06-02 11:30:00,51.35,51.41,51.24,51.35,191443.0,47.9173,47.9733,47.8147,47.9173,191443.0
2023-06-02 12:00:00,51.4,51.41,51.07,51.11,184369.0,47.964,47.9733,47.6561,47.6934,184369.0
2023-06-02 12:30:00,51.1,51.43,51.02,51.43,345517.0,47.6841,47.992,47.6094,47.992,345517.0
2023-06-02 13:00:00,51.43,51.46,51.18,51.31,141986.0,47.992,48.02,47.7587,47.88,141986.0
2023-06-02 13:30:00,51.3,51.44,51.27,51.29,143063.0,47.8707,48.0013,47.8427,47.8613,143063.0
2023-06-02 14:00:00,51.28,51.28,51.11,51.23,109860.0,47.852,47.852,47.6934,47.8054,109860.0
2023-06-02 14:30:00,51.22,51.32,51.16,51.19,127582.0,47.796,47.8893,47.74,47.768,127582.0
2023-06-02 15:00:00,51.2,51.36,51.2,51.26,122919.0,47.7774,47.9267,47.7774,47.8334,122919.0
2023-06-02 15:30:00,51.26,51.35,51.21,51.34,434382.0,47.8334,47.9173,47.7867,47.908,434382.0
2023-06-05 09:30:00,51.34,51.63,51.23,51.37,119840.0,47.908,48.1786,47.8054,47.936,119840.0
2023-06-05 10:00:00,51.38,51.46,51.14,51.15,106434.0,47.9453,48.02,47.7214,47.7307,106434.0
2023-06-05 10:30:00,51.16,51.35,50.9,50.91,140464.0,47.74,47.9173,47.4974,47.5068,140464.0
2023-06-05 11:00:00,50.91,51.1,50.91,51.05,128821.0,47.5068,47.6841,47.5068,47.6374,128821.0
2023-06-05 11:30:00,51.05,51.07,50.86,50.89,83737.0,47.6374,47.6561,47.4601,47.4881,83737.0
2023-06-05 12:00:00,50.89,51.0,50.82,50.82,89710.0,47.4881,47.5907,47.4228,47.4228,89710.0
2023-06-05 12:30:00,50.83,50.93,50.62,50.64,190459.0,47.4321,47.5254,47.2361,47.2548,190459.0
2023-06-05 13:00:00,50.66,50.66,50.48,50.52,107627.0,47.2735,47.2735,47.1055,47.1428,107627.0
2023-06-05 13:30:00,50.51,50.67,50.43,50.62,102673.0,47.1335,47.2828,47.0588,47.2361,102673.0
2023-06-05 14:00:00,50.63,50.63,50.49,50.52,75611.0,47.2455,47.2455,47.1148,47.1428,75611.0
2023-06-05 14:30:00,50.52,50.56,50.3,50.32,164320.0,47.1428,47.1801,46.9375,46.9562,164320.0
2023-06-05 15:00:00,50.32,50.53,50.26,50.5,152394.0,46.9562,47.1522,46.9002,47.1242,152394.0
2023-06-05 15:30:00,50.49,50.71,50.45,50.52,381850.0,47.1148,47.3201,47.0775,47.1428,381850.0
2023-06-06 09:30:00,50.43,50.48,49.96,50.06,221782.0,47.0588,47.1055,46.6203,46.7136,221782.0
2023-06-06 10:00:00,50.07,50.65,50.07,50.6,143637.0,46.7229,47.2641,46.7229,47.2175,143637.0
2023-06-06 10:30:00,50.61,50.71,50.52,50.69,114377.0,47.2268,47.3201,47.1428,47.3015,114377.0
2023-06-06 11:00:00,50.7,50.8,50.59,50.67,80218.0,47.3108,47.4041,47.2081,47.2828,80218.0
2023-06-06 11:30:00,50.67,50.69,50.39,50.39,95204.0,47.2828,47.3015,47.0215,47.0215,95204.0
2023-06-06 12:00:00,50.4,50.43,50.27,50.28,82780.0,47.0308,47.0588,46.9095,46.9189,82780.0
2023-06-06 12:30:00,50.29,50.4,50.26,50.4,71200.0,46.9282,47.0308,46.9002,47.0308,71200.0
2023-06-06 13:00:00,50.4,50.44,50.15,50.2,104670.0,47.0308,47.0682,46.7976,46.8442,104670.0
2023-06-06 13:30:00,50.19,50.32,50.13,50.28,65413.0,46.8349,46.9562,46.7789,46.9189,65413.0
2023-06-06 14:00:00,50.27,50.34,50.18,50.32,80556.0,46.9095,46.9749,46.8256,46.9562,80556.0
2023-06-06 14:30:00,50.32,50.33,50.19,50.25,80648.0,46.9562,46.9655,46.8349,46.8909,80648.0
2023-06-06 15:00:00,50.26,50.4,50.23,50.36,76840.0,46.9002,47.0308,46.8722,46.9935,76840.0
2023-06-06 15:30:00,50.36,50.5,50.36,50.44,345332.0,46.9935,47.1242,46.9935,47.0682,345332.0
2023-06-07 09:30:00,50.26,50.39,50.04,50.34,209762.0,46.9002,47.0215,46.6949,46.9749,209762.0
2023-06-07 10:00:00,50.33,50.71,50.12,50.66,201700.0,46.9655,47.3201,46.7696,47.2735,201700.0
2023-06-07 10:30:00,50.66,50.98,50.6,50.94,172009.0,47.2735,47.5721,47.2175,47.5347,172009.0
2023-06-07 11:00:00,50.93,51.1,50.8,50.85,122855.0,47.5254,47.6841,47.4041,47.4508,122855.0
2023-06-07 11:30:00,50.85,50.93,50.76,50.87,96781.0,47.4508,47.5254,47.3668,47.4694,96781.0
2023-06-07 12:00:00,50.89,51.11,50.8,51.1,167171.0,47.4881,47.6934,47.4041,47.6841,167171.0
2023-06-07 12:30:00,51.09,51.12,50.92,50.98,80790.0,47.6747,47.7027,47.5161,47.5721,80790.0
2023-06-07 13:00:00,50.99,51.2,50.98,51.13,75143.0,47.5814,47.7774,47.5721,47.712,75143.0
2023-06-07 13:30:00,51.12,51.16,51.02,51.12,62724.0,47.7027,47.74,47.6094,47.7027,62724.0
2023-06-07 14:00:00,51.11,51.37,51.11,51.36,131540.0,47.6934,47.936,47.6934,47.9267,131540.0
2023-06-07 14:30:00,51.36,51.44,51.27,51.41,120821.0,47.9267,48.0013,47.8427,47.9733,120821.0
2023-06-07 15:00:00,51.41,51.48,51.35,51.38,148484.0,47.9733,48.0386,47.9173,47.9453,148484.0
2023-06-07 15:30:00,51.38,51.55,51.24,51.33,537813.0,47.9453,48.104,47.8147,47.8987,537813.0
2023-06-08 09:30:00,51.07,51.21,50.23,50.48,252334.0,47.6561,47.7867,46.8722,47.1055,252334.0
2023-06-08 10:00:00,50.48,50.67,50.48,50.58,165455.0,47.1055,47.2828,47.1055,47.1988,165455.0
2023-06-08 10:30:00,50.58,50.64,50.43,50.48,77493.0,47.1988,47.2548,47.0588,47.1055,77493.0
2023-06-08 11:00:00,50.48,50.6,50.36,50.59,89268.0,47.1055,47.2175,46.9935,47.2081,89268.0
2023-06-08 11:30:00,50.59,50.6,50.2,50.23,126640.0,47.2081,47.2175,46.8442,46.8722,126640.0
2023-06-08 12:00:00,50.22,50.51,50.2,50.5,110519.0,46.8629,47.1335,46.8442,47.1242,110519.0
2023-06-08 12:30:00,50.49,50.58,50.48,50.55,68715.0,47.1148,47.1988,47.1055,47.1708,68715.0
2023-06-08 13:00:00,50.54,50.67,50.53,50.6,142366.0,47.1615,47.2828,47.1522,47.2175,142366.0
2023-06-08 13:30:00,50.61,50.73,50.6,50.66,76882.0,47.2268,47.3388,47.2175,47.2735,76882.0
2023-06-08 14:00:00,50.66,50.75,50.59,50.75,66128.0,47.2735,47.3574,47.2081,47.3574,66128.0
2023-06-08 14:30:00,50.75,50.75,50.59,50.64,68246.0,47.3574,47.3574,47.2081,47.2548,68246.0
2023-06-08 15:00:00,50.64,50.75,50.64,50.71,132983.0,47.2548,47.3574,47.2548,47.3201,132983.0
2023-06-08 15:30:00,50.71,50.89,50.69,50.86,334809.0,47.3201,47.4881,47.3015,47.4601,334809.0
2023-06-09 09:30:00,50.65,50.67,50.18,50.43,238917.0,47.2641,47.2828,46.8256,47.0588,238917.0
2023-06-09 10:00:00,50.44,50.7,50.43,50.67,140674.0,47.0682,47.3108,47.0588,47.2828,140674.0
2023-06-09 10:30:00,50.66,50.67,50.38,50.41,115756.0,47.2735,47.2828,47.0122,47.0402,115756.0
2023-06-09 11:00:00,50.41,50.52,50.19,50.3,88066.0,47.0402,47.1428,46.8349,46.9375,88066.0
2023-06-09 11:30:00,50.3,50.38,50.16,50.29,75791.0,46.9375,47.0122,46.8069,46.9282,75791.0
2023-06-09 12:00:00,50.29,50.45,50.26,50.43,62829.0,46.9282,47.0775,46.9002,47.0588,62829.0
2023-06-09 12:30:00,50.44,50.48,50.32,50.39,53831.0,47.0682,47.1055,46.9562,47.0215,53831.0
2023-06-09 13:00:00,50.38,50.44,50.33,50.34,59350.0,47.0122,47.0682,46.9655,46.9749,59350.0
2023-06-09 13:30:00,50.34,50.46,50.22,50.28,112514.0,46.9749,47.0868,46.8629,46.9189,112514.0
2023-06-09 14:00:00,50.28,50.31,50.23,50.25,73278.0,46.9189,46.9469,46.8722,46.8909,73278.0
2023-06-09 14:30:00,50.25,50.38,50.22,50.34,123464.0,46.8909,47.0122,46.8629,46.9749,123464.0
2023-06-09 15:00:00,50.34,50.47,50.33,50.46,94450.0,46.9749,47.0962,46.9655,47.0868,94450.0
2023-06-09 15:30:00,50.45,50.45,50.35,50.37,282242.0,47.0775,47.0775,46.9842,47.0028,282242.0
2023-06-12 09:30:00,50.54,50.6,50.3,50.53,115344.0,47.1615,47.2175,46.9375,47.1522,115344.0
2023-06-12 10:00:00,50.53,50.65,50.36,50.46,170829.0,47.1522,47.2641,46.9935,47.0868,170829.0
2023-06-12 10:30:00,50.46,50.84,50.33,50.83,172498.0,47.0868,47.4414,46.9655,47.4321,172498.0
2023-06-12 11:00:00,50.85,50.99,50.74,50.79,193232.0,47.4508,47.5814,47.3481,47.3948,193232.0
2023-06-12 11:30:00,50.77,50.78,50.52,50.58,81940.0,47.3761,47.3854,47.1428,47.1988,81940.0
2023-06-12 12:00:00,50.57,50.7,50.56,50.63,105660.0,47.1895,47.3108,47.1801,47.2455,105660.0
2023-06-12 12:30:00,50.62,50.62,50.49,50.53,53657.0,47.2361,47.2361,47.1148,47.1522,53657.0
2023-06-12 13:00:00,50.54,50.56,50.36,50.48,79179.0,47.1615,47.1801,46.9935,47.1055,79179.0
2023-06-12 13:30:00,50.48,50.55,50.4,50.48,60430.0,47.1055,47.1708,47.0308,47.1055,60430.0
2023-06-12 14:00:00,50.47,50.55,50.4,50.4,58279.0,47.0962,47.1708,47.0308,47.0308,58279.0
2023-06-12 14:30:00,50.41,50.57,50.4,50.52,93580.0,47.0402,47.1895,47.0308,47.1428,93580.0
2023-06-12 15:00:00,50.52,50.68,50.5,50.64,102663.0,47.1428,47.2921,47.1242,47.2548,102663.0
2023-06-12 15:30:00,50.63,50.69,50.56,50.65,364586.0,47.2455,47.3015,47.1801,47.2641,364586.0
2023-06-13 09:30:00,50.58,51.08,50.28,50.85,247242.0,47.1988,47.6654,46.9189,47.4508,247242.0
2023-06-13 10:00:00,50.86,51.05,50.75,50.95,151816.0,47.4601,47.6374,47.3574,47.5441,151816.0
2023-06-13 10:30:00,50.95,50.95,50.38,50.39,139856.0,47.5441,47.5441,47.0122,47.0215,139856.0
2023-06-13 11:00:00,50.4,50.58,50.3,50.58,183872.0,47.0308,47.1988,46.9375,47.1988,183872.0
2023-06-13 11:30:00,50.58,50.62,50.48,50.5,107980.0,47.1988,47.2361,47.1055,47.1242,107980.0
2023-06-13 12:00:00,50.49,50.55,50.27,50.31,160589.0,47.1148,47.1708,46.9095,46.9469,160589.0
2023-06-13 12:30:00,50.3,50.36,50.23,50.25,138206.0,46.9375,46.9935,46.8722,46.8909,138206.0
2023-06-13 13:00:00,50.24,50.5,50.24,50.49,133826.0,46.8815,47.1242,46.8815,47.1148,133826.0
2023-06-13 13:30:00,50.5,50.5,50.37,50.45,141353.0,47.1242,47.1242,47.0028,47.0775,141353.0
2023-06-13 14:00:00,50.46,50.5,50.41,50.47,99519.0,47.0868,47.1242,47.0402,47.0962,99519.0
2023-06-13 14:30:00,50.46,50.47,50.28,50.32,94180.0,47.0868,47.0962,46.9189,46.9562,94180.0
2023-06-13 15:00:00,50.32,50.4,50.31,50.38,100163.0,46.9562,47.0308,46.9469,47.0122,100163.0
2023-06-13 15:30:00,50.38,50.39,50.17,50.26,489767.0,47.0122,47.0215,46.8162,46.9002,489767.0
2023-06-14 09:30:00,50.61,50.74,50.37,50.62,164511.0,47.2268,47.3481,47.0028,47.2361,164511.0
2023-06-14 10:00:00,50.62,50.65,50.4,50.46,80786.0,47.2361,47.2641,47.0308,47.0868,80786.0
2023-06-14 10:30:00,50.47,50.63,50.44,50.6,90020.0,47.0962,47.2455,47.0682,47.2175,90020.0
2023-06-14 11:00:00,50.6,50.75,50.57,50.68,110512.0,47.2175,47.3574,47.1895,47.2921,110512.0
2023-06-14 11:30:00,50.68,50.75,50.61,50.68,89524.0,47.2921,47.3574,47.2268,47.2921,89524.0
2023-06-14 12:00:00,50.68,50.69,50.61,50.62,82250.0,47.2921,47.3015,47.2268,47.2361,82250.0
2023-06-14 12:30:00,50.61,50.62,50.43,50.47,72130.0,47.2268,47.2361,47.0588,47.0962,72130.0
2023-06-14 13:00:00,50.47,50.47,50.26,50.28,68076.0,47.0962,47.0962,46.9002,46.9189,68076.0
2023-06-14 13:30:00,50.28,50.32,50.23,50.27,76157.0,46.9189,46.9562,46.8722,46.9095,76157.0
2023-06-14 14:00:00,50.26,50.28,49.78,49.84,182608.0,46.9002,46.9189,46.4523,46.5083,182608.0
2023-06-14 14:30:00,49.84,50.02,49.81,49.96,201629.0,46.5083,46.6762,46.4803,46.6203,201629.0
2023-06-14 15:00:00,49.96,50.09,49.83,49.9,154762.0,46.6203,46.7416,46.4989,46.5643,154762.0
2023-06-14 15:30:00,49.9,49.92,49.75,49.76,454140.0,46.5643,46.5829,46.4243,46.4336,454140.0
2023-06-15 09:30:00,49.76,50.2,49.65,50.17,167424.0,46.4336,46.8442,46.331,46.8162,167424.0
2023-06-15 10:00:00,50.18,50.45,50.08,50.34,238054.0,46.8256,47.0775,46.7322,46.9749,238054.0
2023-06-15 10:30:00,50.34,50.34,49.99,50.2,82605.0,46.9749,46.9749,46.6483,46.8442,82605.0
2023-06-15 11:00:00,50.2,50.35,50.18,50.34,120012.0,46.8442,46.9842,46.8256,46.9749,120012.0
2023-06-15 11:30:00,50.34,50.34,50.12,50.13,59523.0,46.9749,46.9749,46.7696,46.7789,59523.0
2023-06-15 12:00:00,50.12,50.19,50.09,50.13,71373.0,46.7696,46.8349,46.7416,46.7789,71373.0
2023-06-15 12:30:00,50.14,50.25,50.12,50.21,82963.0,46.7882,46.8909,46.7696,46.8535,82963.0
2023-06-15 13:00:00,50.21,50.21,50.11,50.19,59849.0,46.8535,46.8535,46.7602,46.8349,59849.0
2023-06-15 13:30:00,50.19,50.3,50.17,50.28,99498.0,46.8349,46.9375,46.8162,46.9189,99498.0
2023-06-15 14:00:00,50.28,50.28,50.19,50.23,75831.0,46.9189,46.9189,46.8349,46.8722,75831.0
2023-06-15 14:30:00,50.23,50.36,50.22,50.36,117904.0,46.8722,46.9935,46.8629,46.9935,117904.0
2023-06-15 15:00:00,50.36,50.38,50.18,50.22,185135.0,46.9935,47.0122,46.8256,46.8629,185135.0
2023-06-15 15:30:00,50.22,50.27,50.11,50.2,448267.0,46.8629,46.9095,46.7602,46.8442,448267.0
2023-06-16 09:30:00,50.36,50.48,50.07,50.31,359634.0,46.9935,47.1055,46.7229,46.9469,359634.0
2023-06-16 10:00:00,50.32,50.44,50.11,50.19,89924.0,46.9562,47.0682,46.7602,46.8349,89924.0
2023-06-16 10:30:00,50.21,50.27,50.01,50.03,127769.0,46.8535,46.9095,46.6669,46.6856,127769.0
2023-06-16 11:00:00,50.03,50.2,49.95,50.13,128320.0,46.6856,46.8442,46.6109,46.7789,128320.0
2023-06-16 11:30:00,50.14,50.2,50.06,50.16,66210.0,46.7882,46.8442,46.7136,46.8069,66210.0
2023-06-16 12:00:00,50.16,50.36,50.14,50.34,70646.0,46.8069,46.9935,46.7882,46.9749,70646.0
2023-06-16 12:30:00,50.35,50.44,50.34,50.42,65132.0,46.9842,47.0682,46.9749,47.0495,65132.0
2023-06-16 13:00:00,50.42,50.43,50.3,50.33,63710.0,47.0495,47.0588,46.9375,46.9655,63710.0
2023-06-16 13:30:00,50.34,50.38,50.26,50.32,58551.0,46.9749,47.0122,46.9002,46.9562,58551.0
2023-06-16 14:00:00,50.32,50.36,50.27,50.34,62999.0,46.9562,46.9935,46.9095,46.9749,62999.0
2023-06-16 14:30:00,50.34,50.39,50.28,50.33,71083.0,46.9749,47.0215,46.9189,46.9655,71083.0
2023-06-16 15:00:00,50.33,50.36,50.21,50.32,92745.0,46.9655,46.9935,46.8535,46.9562,92745.0
2023-06-16 15:30:00,50.32,50.49,50.28,50.39,650925.0,46.9562,47.1148,46.9189,47.0215,650925.0
2023-06-20 09:30:00,50.31,50.33,49.77,49.83,224059.0,46.9469,46.9655,46.443,46.4989,224059.0
2023-06-20 10:00:00,49.82,50.02,49.75,50.01,174124.0,46.4896,46.6762,46.4243,46.6669,174124.0
2023-06-20 10:30:00,50.0,50.03,49.83,49.97,100251.0,46.6576,46.6856,46.4989,46.6296,100251.0
2023-06-20 11:00:00,49.98,50.03,49.78,49.87,116663.0,46.6389,46.6856,46.4523,46.5363,116663.0
2023-06-20 11:30:00,49.84,50.09,49.81,50.08,137139.0,46.5083,46.7416,46.4803,46.7322,137139.0
2023-06-20 12:00:00,50.08,50.13,49.96,50.11,75748.0,46.7322,46.7789,46.6203,46.7602,75748.0
2023-06-20 12:30:00,50.12,50.2,50.01,50.11,108435.0,46.7696,46.8442,46.6669,46.7602,108435.0
2023-06-20 13:00:00,50.11,50.18,50.04,50.13,79041.0,46.7602,46.8256,46.6949,46.7789,79041.0
2023-06-20 13:30:00,50.13,50.14,50.05,50.07,59082.0,46.7789,46.7882,46.7042,46.7229,59082.0
2023-06-20 14:00:00,50.06,50.14,50.05,50.05,98976.0,46.7136,46.7882,46.7042,46.7042,98976.0
2023-06-20 14:30:00,50.05,50.15,50.04,50.13,98734.0,46.7042,46.7976,46.6949,46.7789,98734.0
2023-06-20 15:00:00,50.13,50.2,50.03,50.09,129997.0,46.7789,46.8442,46.6856,46.7416,129997.0
2023-06-20 15:30:00,50.09,50.1,49.83,49.83,418774.0,46.7416,46.7509,46.4989,46.4989,418774.0
2023-06-21 09:30:00,49.69,49.73,49.33,49.72,192768.0,46.3683,46.4056,46.0324,46.3963,192768.0
2023-06-21 10:00:00,49.73,49.98,49.59,49.89,153854.0,46.4056,46.6389,46.275,46.5549,153854.0
2023-06-21 10:30:00,49.87,50.25,49.77,50.23,131378.0,46.5363,46.8909,46.443,46.8722,131378.0
2023-06-21 11:00:00,50.23,50.3,50.12,50.27,174314.0,46.8722,46.9375,46.7696,46.9095,174314.0
2023-06-21 11:30:00,50.26,50.46,50.13,50.36,136233.0,46.9002,47.0868,46.7789,46.9935,136233.0
2023-06-21 12:00:00,50.36,50.57,50.34,50.44,155533.0,46.9935,47.1895,46.9749,47.0682,155533.0
2023-06-21 12:30:00,50.45,50.56,50.39,50.54,128552.0,47.0775,47.1801,47.0215,47.1615,128552.0
2023-06-21 13:00:00,50.54,50.54,50.35,50.4,123104.0,47.1615,47.1615,46.9842,47.0308,123104.0
2023-06-21 13:30:00,50.41,50.48,50.39,50.43,89771.0,47.0402,47.1055,47.0215,47.0588,89771.0
2023-06-21 14:00:00,50.44,50.55,50.43,50.5,90452.0,47.0682,47.1708,47.0588,47.1242,90452.0
2023-06-21 14:30:00,50.5,50.59,50.48,50.5,136202.0,47.1242,47.2081,47.1055,47.1242,136202.0
2023-06-21 15:00:00,50.5,50.51,50.28,50.34,155294.0,47.1242,47.1335,46.9189,46.9749,155294.0
2023-06-21 15:30:00,50.33,50.5,50.28,50.48,530022.0,46.9655,47.1242,46.9189,47.1055,530022.0
2023-06-22 09:30:00,50.75,50.83,49.95,50.08,172585.0,47.3574,47.4321,46.6109,46.7322,172585.0
2023-06-22 10:00:00,50.06,50.41,50.06,50.38,199345.0,46.7136,47.0402,46.7136,47.0122,199345.0
2023-06-22 10:30:00,50.39,50.44,50.2,50.23,79332.0,47.0215,47.0682,46.8442,46.8722,79332.0
2023-06-22 11:00:00,50.22,50.26,50.06,50.26,133390.0,46.8629,46.9002,46.7136,46.9002,133390.0
2023-06-22 11:30:00,50.26,50.33,50.14,50.23,94904.0,46.9002,46.9655,46.7882,46.8722,94904.0
2023-06-22 12:00:00,50.24,50.28,50.2,50.27,86991.0,46.8815,46.9189,46.8442,46.9095,86991.0
2023-06-22 12:30:00,50.26,50.35,50.26,50.34,57835.0,46.9002,46.9842,46.9002,46.9749,57835.0
2023-06-22 13:00:00,50.34,50.46,50.31,50.42,83771.0,46.9749,47.0868,46.9469,47.0495,83771.0
2023-06-22 13:30:00,50.43,50.51,50.34,50.51,86233.0,47.0588,47.1335,46.9749,47.1335,86233.0
2023-06-22 14:00:00,50.51,50.58,50.47,50.58,92720.0,47.1335,47.1988,47.0962,47.1988,92720.0
2023-06-22 14:30:00,50.58,50.6,50.45,50.48,106083.0,47.1988,47.2175,47.0775,47.1055,106083.0
2023-06-22 15:00:00,50.49,50.49,50.43,50.44,163192.0,47.1148,47.1148,47.0588,47.0682,163192.0
2023-06-22 15:30:00,50.44,50.46,50.34,50.41,396590.0,47.0682,47.0868,46.9749,47.0402,396590.0
2023-06-23 09:30:00,50.35,50.38,49.96,50.25,145189.0,46.9842,47.0122,46.6203,46.8909,145189.0
2023-06-23 10:00:00,50.26,50.37,50.16,50.23,77091.0,46.9002,47.0028,46.8069,46.8722,77091.0
2023-06-23 10:30:00,50.22,50.25,50.03,50.07,65911.0,46.8629,46.8909,46.6856,46.7229,65911.0
2023-06-23 11:00:00,50.07,50.07,49.74,49.8,108272.0,46.7229,46.7229,46.415,46.471,108272.0
2023-06-23 11:30:00,49.8,49.85,49.65,49.77,64545.0,46.471,46.5176,46.331,46.443,64545.0
2023-06-23 12:00:00,49.77,49.81,49.64,49.73,100023.0,46.443,46.4803,46.3216,46.4056,100023.0
2023-06-23 12:30:00,49.74,49.78,49.67,49.73,47980.0,46.415,46.4523,46.3496,46.4056,47980.0
2023-06-23 13:00:00,49.73,49.77,49.59,49.74,82403.0,46.4056,46.443,46.275,46.415,82403.0
2023-06-23 13:30:00,49.74,49.8,49.69,49.7,103150.0,46.415,46.471,46.3683,46.3776,103150.0
2023-06-23 14:00:00,49.68,49.68,49.43,49.43,232832.0,46.359,46.359,46.1257,46.1257,232832.0
2023-06-23 14:30:00,49.43,49.46,49.32,49.4,205778.0,46.1257,46.1537,46.023,46.0977,205778.0
2023-06-23 15:00:00,49.39,49.46,49.35,49.41,224493.0,46.0884,46.1537,46.051,46.107,224493.0
2023-06-23 15:30:00,49.41,49.6,49.41,49.51,408744.0,46.107,46.2843,46.107,46.2003,408744.0
2023-06-26 09:30:00,49.4,49.75,49.4,49.45,141941.0,46.0977,46.4243,46.0977,46.1443,141941.0
2023-06-26 10:00:00,49.45,49.66,49.36,49.62,99687.0,46.1443,46.3403,46.0604,46.303,99687.0
2023-06-26 10:30:00,49.61,49.69,49.5,49.69,78187.0,46.2937,46.3683,46.191,46.3683,78187.0
2023-06-26 11:00:00,49.69,49.78,49.57,49.75,70785.0,46.3683,46.4523,46.2563,46.4243,70785.0
2023-06-26 11:30:00,49.76,49.93,49.75,49.91,63712.0,46.4336,46.5923,46.4243,46.5736,63712.0
2023-06-26 12:00:00,49.93,50.13,49.92,50.11,69544.0,46.5923,46.7789,46.5829,46.7602,69544.0
2023-06-26 12:30:00,50.13,50.14,50.04,50.05,63072.0,46.7789,46.7882,46.6949,46.7042,63072.0
2023-06-26 13:00:00,50.05,50.17,50.05,50.17,46524.0,46.7042,46.8162,46.7042,46.8162,46524.0
2023-06-26 13:30:00,50.16,50.24,50.13,50.16,117186.0,46.8069,46.8815,46.7789,46.8069,117186.0
2023-06-26 14:00:00,50.16,50.21,50.05,50.15,57437.0,46.8069,46.8535,46.7042,46.7976,57437.0
2023-06-26 14:30:00,50.15,50.19,50.12,50.16,70080.0,46.7976,46.8349,46.7696,46.8069,70080.0
2023-06-26 15:00:00,50.16,50.23,50.13,50.22,94996.0,46.8069,46.8722,46.7789,46.8629,94996.0
2023-06-26 15:30:00,50.23,50.29,50.11,50.23,369422.0,46.8722,46.9282,46.7602,46.8722,369422.0
2023-06-27 09:30:00,50.31,50.46,50.11,50.22,107077.0,46.9469,47.0868,46.7602,46.8629,107077.0
2023-06-27 10:00:00,50.22,50.49,50.21,50.34,56861.0,46.8629,47.1148,46.8535,46.9749,56861.0
2023-06-27 10:30:00,50.35,50.59,50.35,50.55,108649.0,46.9842,47.2081,46.9842,47.1708,108649.0
2023-06-27 11:00:00,50.57,50.69,50.5,50.59,55758.0,47.1895,47.3015,47.1242,47.2081,55758.0
2023-06-27 11:30:00,50.58,50.59,50.48,50.53,65511.0,47.1988,47.2081,47.1055,47.1522,65511.0
2023-06-27 12:00:00,50.53,50.67,50.51,50.63,55812.0,47.1522,47.2828,47.1335,47.2455,55812.0
2023-06-27 12:30:00,50.63,50.67,50.31,50.32,193790.0,47.2455,47.2828,46.9469,46.9562,193790.0
2023-06-27 13:00:00,50.33,50.57,50.32,50.55,92686.0,46.9655,47.1895,46.9562,47.1708,92686.0
2023-06-27 13:30:00,50.56,50.6,50.2,50.25,212783.0,47.1801,47.2175,46.8442,46.8909,212783.0
2023-06-27 14:00:00,50.25,50.31,50.21,50.23,73981.0,46.8909,46.9469,46.8535,46.8722,73981.0
2023-06-27 14:30:00,50.23,50.24,50.13,50.14,63645.0,46.8722,46.8815,46.7789,46.7882,63645.0
2023-06-27 15:00:00,50.14,50.16,50.01,50.02,113017.0,46.7882,46.8069,46.6669,46.6762,113017.0
2023-06-27 15:30:00,50.01,50.1,49.94,49.96,443531.0,46.6669,46.7509,46.6016,46.6203,443531.0
2023-06-28 09:30:00,49.71,49.75,49.18,49.37,279908.0,46.387,46.4243,45.8924,46.0697,279908.0
2023-06-28 10:00:00,49.38,49.44,49.22,49.25,186076.0,46.079,46.135,45.9297,45.9577,186076.0
2023-06-28 10:30:00,49.25,49.32,49.23,49.29,99001.0,45.9577,46.023,45.9391,45.995,99001.0
2023-06-28 11:00:00,49.29,49.73,49.29,49.72,136713.0,45.995,46.4056,45.995,46.3963,136713.0
2023-06-28 11:30:00,49.73,49.77,49.66,49.77,131988.0,46.4056,46.443,46.3403,46.443,131988.0
2023-06-28 12:00:00,49.77,49.83,49.54,49.67,153059.0,46.443,46.4989,46.2283,46.3496,153059.0
2023-06-28 12:30:00,49.66,49.75,49.36,49.4,150501.0,46.3403,46.4243,46.0604,46.0977,150501.0
2023-06-28 13:00:00,49.4,49.7,49.37,49.64,125624.0,46.0977,46.3776,46.0697,46.3216,125624.0
2023-06-28 13:30:00,49.64,49.77,49.58,49.75,79226.0,46.3216,46.443,46.2657,46.4243,79226.0
2023-06-28 14:00:00,49.75,49.84,49.73,49.74,110770.0,46.4243,46.5083,46.4056,46.415,110770.0
2023-06-28 14:30:00,49.74,49.86,49.73,49.83,84542.0,46.415,46.5269,46.4056,46.4989,84542.0
2023-06-28 15:00:00,49.84,49.92,49.82,49.85,122865.0,46.5083,46.5829,46.4896,46.5176,122865.0
2023-06-28 15:30:00,49.85,49.91,49.63,49.84,1101017.0,46.5176,46.5736,46.3123,46.5083,1101017.0
2023-06-29 09:30:00,49.86,50.53,49.75,50.51,159597.0,46.5269,47.1522,46.4243,47.1335,159597.0
2023-06-29 10:00:00,50.5,50.55,50.33,50.41,125502.0,47.1242,47.1708,46.9655,47.0402,125502.0
2023-06-29 10:30:00,50.41,50.5,50.35,50.43,71818.0,47.0402,47.1242,46.9842,47.0588,71818.0
2023-06-29 11:00:00,50.42,50.47,50.23,50.31,106348.0,47.0495,47.0962,46.8722,46.9469,106348.0
2023-06-29 11:30:00,50.31,50.36,50.15,50.28,178086.0,46.9469,46.9935,46.7976,46.9189,178086.0
2023-06-29 12:00:00,50.28,50.56,50.28,50.51,70840.0,46.9189,47.1801,46.9189,47.1335,70840.0
2023-06-29 12:30:00,50.53,50.53,50.37,50.38,76824.0,47.1522,47.1522,47.0028,47.0122,76824.0
2023-06-29 13:00:00,50.38,50.47,50.37,50.47,64124.0,47.0122,47.0962,47.0028,47.0962,64124.0
2023-06-29 13:30:00,50.47,50.47,50.24,50.25,71265.0,47.0962,47.0962,46.8815,46.8909,71265.0
2023-06-29 14:00:00,50.25,50.47,50.21,50.47,79078.0,46.8909,47.0962,46.8535,47.0962,79078.0
2023-06-29 14:30:00,50.47,50.73,50.45,50.73,197951.0,47.0962,47.3388,47.0775,47.3388,197951.0
2023-06-29 15:00:00,50.73,50.88,50.64,50.7,394159.0,47.3388,47.4788,47.2548,47.3108,394159.0
2023-06-29 15:30:00,50.71,50.82,50.64,50.69,515543.0,47.3201,47.4228,47.2548,47.3015,515543.0
2023-06-30 09:30:00,50.82,50.95,50.28,50.65,116533.0,47.4228,47.5441,46.9189,47.2641,116533.0
2023-06-30 10:00:00,50.67,50.94,50.65,50.93,84109.0,47.2828,47.5347,47.2641,47.5254,84109.0
2023-06-30 10:30:00,50.93,50.94,50.64,50.81,68800.0,47.5254,47.5347,47.2548,47.4134,68800.0
2023-06-30 11:00:00,50.84,50.94,50.79,50.93,49580.0,47.4414,47.5347,47.3948,47.5254,49580.0
2023-06-30 11:30:00,50.94,51.05,50.85,50.88,143963.0,47.5347,47.6374,47.4508,47.4788,143963.0
2023-06-30 12:00:00,50.9,51.07,50.89,51.06,72611.0,47.4974,47.6561,47.4881,47.6467,72611.0
2023-06-30 12:30:00,51.07,51.11,51.02,51.08,48711.0,47.6561,47.6934,47.6094,47.6654,48711.0
2023-06-30 13:00:00,51.08,51.12,51.03,51.09,49433.0,47.6654,47.7027,47.6187,47.6747,49433.0
2023-06-30 13:30:00,51.1,51.19,51.03,51.15,111321.0,47.6841,47.768,47.6187,47.7307,111321.0
2023-06-30 14:00:00,51.15,51.21,51.12,51.16,67921.0,47.7307,47.7867,47.7027,47.74,67921.0
2023-06-30 14:30:00,51.16,51.21,51.1,51.11,88307.0,47.74,47.7867,47.6841,47.6934,88307.0
2023-06-30 15:00:00,51.11,51.18,51.09,51.13,132991.0,47.6934,47.7587,47.6747,47.712,132991.0
2023-06-30 15:30:00,51.13,51.18,51.01,51.02,350955.0,47.712,47.7587,47.6001,47.6094,350955.0
2023-07-03 09:30:00,51.39,51.88,51.2,51.44,147192.0,47.9547,48.4119,47.7774,48.0013,147192.0
2023-07-03 10:00:00,51.45,51.69,51.41,51.56,80526.0,48.0107,48.2346,47.9733,48.1133,80526.0
2023-07-03 10:30:00,51.57,51.82,51.55,51.75,150707.0,48.1226,48.3559,48.104,48.2906,150707.0
2023-07-03 11:00:00,51.74,51.98,51.74,51.97,94976.0,48.2813,48.5052,48.2813,48.4959,94976.0
2023-07-03 11:30:00,51.97,52.12,51.94,52.08,110554.0,48.4959,48.6359,48.4679,48.5985,110554.0
2023-07-03 12:00:00,52.08,52.17,51.92,51.94,94987.0,48.5985,48.6825,48.4492,48.4679,94987.0
2023-07-03 12:30:00,51.93,51.94,51.69,51.79,242221.0,48.4586,48.4679,48.2346,48.3279,242221.0
2023-07-05 09:30:00,51.51,51.75,51.28,51.55,127610.0,48.0666,48.2906,47.852,48.104,127610.0
2023-07-05 10:00:00,51.55,51.64,51.36,51.5,107218.0,48.104,48.188,47.9267,48.0573,107218.0
2023-07-05 10:30:00,51.5,51.91,51.49,51.89,95772.0,48.0573,48.4399,48.048,48.4212,95772.0
2023-07-05 11:00:00,51.89,52.01,51.85,51.96,145869.0,48.4212,48.5332,48.3839,48.4866,145869.0
2023-07-05 11:30:00,51.96,52.04,51.89,52.04,106526.0,48.4866,48.5612,48.4212,48.5612,106526.0
2023-07-05 12:00:00,52.05,52.11,51.86,51.91,67448.0,48.5705,48.6265,48.3932,48.4399,67448.0
2023-07-05 12:30:00,51.9,52.02,51.72,51.93,139729.0,48.4306,48.5425,48.2626,48.4586,139729.0
2023-07-05 13:00:00,51.93,51.97,51.8,51.82,105271.0,48.4586,48.4959,48.3373,48.3559,105271.0
2023-07-05 13:30:00,51.83,52.06,51.8,52.02,89146.0,48.3653,48.5799,48.3373,48.5425,89146.0
2023-07-05 14:00:00,52.02,52.03,51.83,51.91,82883.0,48.5425,48.5519,48.3653,48.4399,82883.0
2023-07-05 14:30:00,51.91,52.04,51.85,52.04,93099.0,48.4399,48.5612,48.3839,48.5612,93099.0
2023-07-05 15:00:00,52.03,52.1,51.96,52.01,161020.0,48.5519,48.6172,48.4866,48.5332,161020.0
2023-07-05 15:30:00,52.01,52.01,51.87,51.87,406937.0,48.5332,48.5332,48.4026,48.4026,406937.0
2023-07-06 09:30:00,51.39,51.51,51.09,51.35,133293.0,47.9547,48.0666,47.6747,47.9173,133293.0
2023-07-06 10:00:00,51.33,51.66,51.32,51.42,197045.0,47.8987,48.2066,47.8893,47.9827,197045.0
2023-07-06 10:30:00,51.41,51.77,51.38,51.77,113721.0,47.9733,48.3093,47.9453,48.3093,113721.0
2023-07-06 11:00:00,51.77,51.88,51.69,51.76,111851.0,48.3093,48.4119,48.2346,48.2999,111851.0
2023-07-06 11:30:00,51.75,51.95,51.73,51.91,77928.0,48.2906,48.4772,48.2719,48.4399,77928.0
2023-07-06 12:00:00,51.91,51.96,51.75,51.84,84577.0,48.4399,48.4866,48.2906,48.3746,84577.0
2023-07-06 12:30:00,51.84,51.96,51.82,51.94,72959.0,48.3746,48.4866,48.3559,48.4679,72959.0
2023-07-06 13:00:00,51.94,52.04,51.86,52.01,113329.0,48.4679,48.5612,48.3932,48.5332,113329.0
2023-07-06 13:30:00,52.02,52.25,51.98,52.23,140545.0,48.5425,48.7572,48.5052,48.7385,140545.0
2023-07-06 14:00:00,52.23,52.42,52.2,52.34,172883.0,48.7385,48.9158,48.7105,48.8412,172883.0
2023-07-06 14:30:00,52.34,52.45,52.21,52.3,210255.0,48.8412,48.9438,48.7198,48.8038,210255.0
2023-07-06 15:00:00,52.3,52.34,52.01,52.03,204185.0,48.8038,48.8412,48.5332,48.5519,204185.0
2023-07-06 15:30:00,52.04,52.15,51.97,52.1,551815.0,48.5612,48.6639,48.4959,48.6172,551815.0
2023-07-07 09:30:00,51.97,52.18,51.55,51.55,154215.0,48.4959,48.6919,48.104,48.104,154215.0
2023-07-07 10:00:00,51.54,51.76,51.5,51.76,162457.0,48.0946,48.2999,48.0573,48.2999,162457.0
2023-07-07 10:30:00,51.75,51.93,51.71,51.87,116554.0,48.2906,48.4586,48.2533,48.4026,116554.0
2023-07-07 11:00:00,51.87,51.96,51.77,51.95,82135.0,48.4026,48.4866,48.3093,48.4772,82135.0
2023-07-07 11:30:00,51.96,52.14,51.89,52.0,126049.0,48.4866,48.6545,48.4212,48.5239,126049.0
2023-07-07 12:00:00,52.02,52.21,52.02,52.2,56551.0,48.5425,48.7198,48.5425,48.7105,56551.0
2023-07-07 12:30:00,52.2,52.38,52.12,52.37,61494.0,48.7105,48.8785,48.6359,48.8692,61494.0
2023-07-07 13:00:00,52.37,52.44,52.32,52.34,70192.0,48.8692,48.9345,48.8225,48.8412,70192.0
2023-07-07 13:30:00,52.34,52.35,52.11,52.16,79559.0,48.8412,48.8505,48.6265,48.6732,79559.0
2023-07-07 14:00:00,52.16,52.23,52.1,52.13,92573.0,48.6732,48.7385,48.6172,48.6452,92573.0
2023-07-07 14:30:00,52.13,52.24,52.1,52.22,84513.0,48.6452,48.7478,48.6172,48.7292,84513.0
2023-07-07 15:00:00,52.22,52.23,52.07,52.1,120463.0,48.7292,48.7385,48.5892,48.6172,120463.0
2023-07-07 15:30:00,52.09,52.12,51.64,51.76,478844.0,48.6079,48.6359,48.188,48.2999,478844.0
2023-07-10 09:30:00,51.73,51.86,51.29,51.66,177375.0,48.2719,48.3932,47.8613,48.2066,177375.0
2023-07-10 10:00:00,51.66,51.69,51.26,51.28,116053.0,48.2066,48.2346,47.8334,47.852,116053.0
2023-07-10 10:30:00,51.3,51.35,51.12,51.35,120470.0,47.8707,47.9173,47.7027,47.9173,120470.0
2023-07-10 11:00:00,51.36,51.4,51.26,51.31,106270.0,47.9267,47.964,47.8334,47.88,106270.0
2023-07-10 11:30:00,51.3,51.35,51.06,51.2,129804.0,47.8707,47.9173,47.6467,47.7774,129804.0
2023-07-10 12:00:00,51.22,51.22,51.04,51.07,78406.0,47.796,47.796,47.6281,47.6561,78406.0
2023-07-10 12:30:00,51.07,51.16,51.02,51.07,103964.0,47.6561,47.74,47.6094,47.6561,103964.0
2023-07-10 13:00:00,51.07,51.12,51.01,51.03,129755.0,47.6561,47.7027,47.6001,47.6187,129755.0
2023-07-10 13:30:00,51.02,51.04,50.81,51.04,248404.0,47.6094,47.6281,47.4134,47.6281,248404.0
2023-07-10 14:00:00,51.04,51.14,50.86,50.89,125233.0,47.6281,47.7214,47.4601,47.4881,125233.0
2023-07-10 14:30:00,50.89,50.89,50.76,50.86,131030.0,47.4881,47.4881,47.3668,47.4601,131030.0
2023-07-10 15:00:00,50.87,50.88,50.71,50.82,185404.0,47.4694,47.4788,47.3201,47.4228,185404.0
2023-07-10 15:30:00,50.82,50.92,50.79,50.91,425815.0,47.4228,47.5161,47.3948,47.5068,425815.0
2023-07-11 09:30:00,51.19,51.51,51.08,51.41,174444.0,47.768,48.0666,47.6654,47.9733,174444.0
2023-07-11 10:00:00,51.41,51.46,51.25,51.26,129402.0,47.9733,48.02,47.824,47.8334,129402.0
2023-07-11 10:30:00,51.25,51.45,51.14,51.33,125332.0,47.824,48.0107,47.7214,47.8987,125332.0
2023-07-11 11:00:00,51.33,51.62,51.3,51.6,116415.0,47.8987,48.1693,47.8707,48.1506,116415.0
2023-07-11 11:30:00,51.61,51.61,51.42,51.43,89559.0,48.16,48.16,47.9827,47.992,89559.0
2023-07-11 12:00:00,51.43,51.64,51.41,51.58,101050.0,47.992,48.188,47.9733,48.132,101050.0
2023-07-11 12:30:00,51.57,51.59,51.45,51.57,113367.0,48.1226,48.1413,48.0107,48.1226,113367.0
2023-07-11 13:00:00,51.56,51.57,51.47,51.56,92143.0,48.1133,48.1226,48.0293,48.1133,92143.0
2023-07-11 13:30:00,51.55,51.64,51.47,51.61,81640.0,48.104,48.188,48.0293,48.16,81640.0
2023-07-11 14:00:00,51.6,51.62,51.54,51.6,83888.0,48.1506,48.1693,48.0946,48.1506,83888.0
2023-07-11 14:30:00,51.6,51.63,51.52,51.58,86050.0,48.1506,48.1786,48.076,48.132,86050.0
2023-07-11 15:00:00,51.58,51.59,51.45,51.55,108541.0,48.132,48.1413,48.0107,48.104,108541.0
2023-07-11 15:30:00,51.55,51.68,51.5,51.67,459680.0,48.104,48.2253,48.0573,48.2159,459680.0
2023-07-12 09:30:00,52.07,52.19,51.74,51.75,172985.0,48.5892,48.7012,48.2813,48.2906,172985.0
2023-07-12 10:00:00,51.75,51.83,51.5,51.8,155346.0,48.2906,48.3653,48.0573,48.3373,155346.0
2023-07-12 10:30:00,51.8,51.93,51.76,51.79,81637.0,48.3373,48.4586,48.2999,48.3279,81637.0
2023-07-12 11:00:00,51.78,51.89,51.73,51.76,55544.0,48.3186,48.4212,48.2719,48.2999,55544.0
2023-07-12 11:30:00,51.76,51.99,51.75,51.87,109550.0,48.2999,48.5146,48.2906,48.4026,109550.0
2023-07-12 12:00:00,51.86,52.18,51.83,52.09,110297.0,48.3932,48.6919,48.3653,48.6079,110297.0
2023-07-12 12:30:00,52.1,52.26,52.09,52.24,84243.0,48.6172,48.7665,48.6079,48.7478,84243.0
2023-07-12 13:00:00,52.25,52.28,52.11,52.14,57106.0,48.7572,48.7852,48.6265,48.6545,57106.0
2023-07-12 13:30:00,52.13,52.15,52.06,52.1,65138.0,48.6452,48.6639,48.5799,48.6172,65138.0
2023-07-12 14:00:00,52.11,52.12,52.03,52.07,58357.0,48.6265,48.6359,48.5519,48.5892,58357.0
2023-07-12 14:30:00,52.08,52.21,52.07,52.14,77634.0,48.5985,48.7198,48.5892,48.6545,77634.0
2023-07-12 15:00:00,52.14,52.3,52.09,52.13,263359.0,48.6545,48.8038,48.6079,48.6452,263359.0
2023-07-12 15:30:00,52.12,52.21,52.08,52.19,308085.0,48.6359,48.7198,48.5985,48.7012,308085.0
2023-07-13 09:30:00,52.2,52.83,52.2,52.71,227342.0,48.7105,49.2984,48.7105,49.1864,227342.0
2023-07-13 10:00:00,52.71,52.84,52.61,52.82,140808.0,49.1864,49.3077,49.0931,49.2891,140808.0
2023-07-13 10:30:00,52.83,52.96,52.72,52.92,172969.0,49.2984,49.4197,49.1958,49.3824,172969.0
2023-07-13 11:00:00,52.91,53.09,52.89,53.08,112660.0,49.3731,49.541,49.3544,49.5317,112660.0
2023-07-13 11:30:00,53.08,53.16,52.92,52.93,107202.0,49.5317,49.6063,49.3824,49.3917,107202.0
2023-07-13 12:00:00,52.93,52.99,52.87,52.91,67080.0,49.3917,49.4477,49.3357,49.3731,67080.0
2023-07-13 12:30:00,52.91,53.05,52.89,53.03,71220.0,49.3731,49.5037,49.3544,49.485,71220.0
2023-07-13 13:00:00,53.03,53.03,52.83,52.84,49388.0,49.485,49.485,49.2984,49.3077,49388.0
2023-07-13 13:30:00,52.83,52.92,52.8,52.91,63007.0,49.2984,49.3824,49.2704,49.3731,63007.0
2023-07-13 14:00:00,52.91,52.97,52.88,52.93,70096.0,49.3731,49.429,49.3451,49.3917,70096.0
2023-07-13 14:30:00,52.92,52.96,52.87,52.94,80919.0,49.3824,49.4197,49.3357,49.401,80919.0
2023-07-13 15:00:00,52.94,52.97,52.9,52.97,101469.0,49.401,49.429,49.3637,49.429,101469.0
2023-07-13 15:30:00,52.96,53.07,52.95,52.98,320451.0,49.4197,49.5224,49.4104,49.4384,320451.0
2023-07-14 09:30:00,52.91,52.91,52.43,52.48,134577.0,49.3731,49.3731,48.9251,48.9718,134577.0
2023-07-14 10:00:00,52.46,52.52,52.21,52.33,122148.0,48.9531,49.0091,48.7198,48.8318,122148.0
2023-07-14 10:30:00,52.31,52.51,52.23,52.37,117815.0,48.8132,48.9998,48.7385,48.8692,117815.0
2023-07-14 11:00:00,52.38,52.48,52.29,52.44,65957.0,48.8785,48.9718,48.7945,48.9345,65957.0
2023-07-14 11:30:00,52.44,52.58,52.39,52.57,68471.0,48.9345,49.0651,48.8878,49.0558,68471.0
2023-07-14 12:00:00,52.57,52.62,52.41,52.45,76736.0,49.0558,49.1024,48.9065,48.9438,76736.0
2023-07-14 12:30:00,52.45,52.48,52.37,52.43,62461.0,48.9438,48.9718,48.8692,48.9251,62461.0
2023-07-14 13:00:00,52.43,52.52,52.41,52.48,59426.0,48.9251,49.0091,48.9065,48.9718,59426.0
2023-07-14 13:30:00,52.48,52.53,52.45,52.46,70965.0,48.9718,49.0185,48.9438,48.9531,70965.0
2023-07-14 14:00:00,52.46,52.51,52.35,52.48,71822.0,48.9531,48.9998,48.8505,48.9718,71822.0
2023-07-14 14:30:00,52.48,52.5,52.33,52.38,76052.0,48.9718,48.9905,48.8318,48.8785,76052.0
2023-07-14 15:00:00,52.36,52.44,52.32,52.39,79160.0,48.8598,48.9345,48.8225,48.8878,79160.0
2023-07-14 15:30:00,52.39,52.41,52.29,52.35,250893.0,48.8878,48.9065,48.7945,48.8505,250893.0
2023-07-17 09:30:00,52.0,52.09,51.4,52.05,199954.0,48.5239,48.6079,47.964,48.5705,199954.0
2023-07-17 10:00:00,52.04,52.19,51.96,51.98,109391.0,48.5612,48.7012,48.4866,48.5052,109391.0
2023-07-17 10:30:00,51.95,52.1,51.85,52.04,52408.0,48.4772,48.6172,48.3839,48.5612,52408.0
2023-07-17 11:00:00,52.03,52.14,51.92,52.03,59345.0,48.5519,48.6545,48.4492,48.5519,59345.0
2023-07-17 11:30:00,52.03,52.07,51.83,51.85,55606.0,48.5519,48.5892,48.3653,48.3839,55606.0
2023-07-17 12:00:00,51.85,51.92,51.79,51.88,49868.0,48.3839,48.4492,48.3279,48.4119,49868.0
2023-07-17 12:30:00,51.87,52.08,51.87,51.91,72156.0,48.4026,48.5985,48.4026,48.4399,72156.0
2023-07-17 13:00:00,51.91,51.91,51.76,51.77,48606.0,48.4399,48.4399,48.2999,48.3093,48606.0
2023-07-17 13:30:00,51.76,51.91,51.66,51.87,80859.0,48.2999,48.4399,48.2066,48.4026,80859.0
2023-07-17 14:00:00,51.87,51.89,51.75,51.79,124934.0,48.4026,48.4212,48.2906,48.3279,124934.0
2023-07-17 14:30:00,51.8,51.85,51.73,51.79,66326.0,48.3373,48.3839,48.2719,48.3279,66326.0
2023-07-17 15:00:00,51.79,51.87,51.72,51.86,77991.0,48.3279,48.4026,48.2626,48.3932,77991.0
2023-07-17 15:30:00,51.85,51.95,51.79,51.88,278363.0,48.3839,48.4772,48.3279,48.4119,278363.0
2023-07-18 09:30:00,51.96,52.48,51.78,52.2,141469.0,48.4866,48.9718,48.3186,48.7105,141469.0
2023-07-18 10:00:00,52.17,52.43,52.08,52.25,114753.0,48.6825,48.9251,48.5985,48.7572,114753.0
2023-07-18 10:30:00,52.25,52.28,52.1,52.19,68002.0,48.7572,48.7852,48.6172,48.7012,68002.0
2023-07-18 11:00:00,52.18,52.28,52.09,52.2,53857.0,48.6919,48.7852,48.6079,48.7105,53857.0
2023-07-18 11:30:00,52.18,52.18,51.88,51.94,61008.0,48.6919,48.6919,48.4119,48.4679,61008.0
2023-07-18 12:00:00,51.94,51.99,51.44,51.55,97957.0,48.4679,48.5146,48.0013,48.104,97957.0
2023-07-18 12:30:00,51.54,51.55,51.2,51.29,209035.0,48.0946,48.104,47.7774,47.8613,209035.0
2023-07-18 13:00:00,51.29,51.34,51.21,51.27,74421.0,47.8613,47.908,47.7867,47.8427,74421.0
2023-07-18 13:30:00,51.26,51.31,51.19,51.28,77563.0,47.8334,47.88,47.768,47.852,77563.0
2023-07-18 14:00:00,51.28,51.44,51.25,51.44,108060.0,47.852,48.0013,47.824,48.0013,108060.0
2023-07-18 14:30:00,51.42,51.46,51.36,51.41,73994.0,47.9827,48.02,47.9267,47.9733,73994.0
2023-07-18 15:00:00,51.41,51.56,51.37,51.46,83597.0,47.9733,48.1133,47.936,48.02,83597.0
2023-07-18 15:30:00,51.45,51.54,51.4,51.5,259451.0,48.0107,48.0946,47.964,48.0573,259451.0
2023-07-19 09:30:00,51.99,52.47,51.92,52.43,265808.0,48.5146,48.9625,48.4492,48.9251,265808.0
2023-07-19 10:00:00,52.44,52.73,52.43,52.47,117196.0,48.9345,49.2051,48.9251,48.9625,117196.0
2023-07-19 10:30:00,52.47,52.48,52.15,52.18,202615.0,48.9625,48.9718,48.6639,48.6919,202615.0
2023-07-19 11:00:00,52.19,52.34,52.11,52.22,90098.0,48.7012,48.8412,48.6265,48.7292,90098.0
2023-07-19 11:30:00,52.22,52.39,52.18,52.28,116586.0,48.7292,48.8878,48.6919,48.7852,116586.0
2023-07-19 12:00:00,52.28,52.54,52.2,52.44,131771.0,48.7852,49.0278,48.7105,48.9345,131771.0
2023-07-19 12:30:00,52.42,52.6,52.38,52.55,52672.0,48.9158,49.0838,48.8785,49.0371,52672.0
2023-07-19 13:00:00,52.56,52.56,52.38,52.51,104094.0,49.0465,49.0465,48.8785,48.9998,104094.0
2023-07-19 13:30:00,52.52,52.56,52.45,52.48,54622.0,49.0091,49.0465,48.9438,48.9718,54622.0
2023-07-19 14:00:00,52.48,52.54,52.45,52.5,65626.0,48.9718,49.0278,48.9438,48.9905,65626.0
2023-07-19 14:30:00,52.49,52.52,52.4,52.42,73377.0,48.9811,49.0091,48.8971,48.9158,73377.0
2023-07-19 15:00:00,52.41,52.43,52.22,52.34,103611.0,48.9065,48.9251,48.7292,48.8412,103611.0
2023-07-19 15:30:00,52.35,52.38,52.2,52.27,485642.0,48.8505,48.8785,48.7105,48.7758,485642.0
2023-07-20 09:30:00,52.63,52.63,52.12,52.23,115924.0,49.1118,49.1118,48.6359,48.7385,115924.0
2023-07-20 10:00:00,52.22,52.45,52.22,52.36,139962.0,48.7292,48.9438,48.7292,48.8598,139962.0
2023-07-20 10:30:00,52.36,52.37,52.11,52.21,100124.0,48.8598,48.8692,48.6265,48.7198,100124.0
2023-07-20 11:00:00,52.22,52.37,52.18,52.31,97825.0,48.7292,48.8692,48.6919,48.8132,97825.0
2023-07-20 11:30:00,52.31,52.39,52.22,52.35,59571.0,48.8132,48.8878,48.7292,48.8505,59571.0
2023-07-20 12:00:00,52.36,52.52,52.35,52.48,81169.0,48.8598,49.0091,48.8505,48.9718,81169.0
2023-07-20 12:30:00,52.49,52.5,52.28,52.32,61418.0,48.9811,48.9905,48.7852,48.8225,61418.0
2023-07-20 13:00:00,52.32,52.56,52.3,52.55,66664.0,48.8225,49.0465,48.8038,49.0371,66664.0
2023-07-20 13:30:00,52.55,52.56,52.37,52.45,54036.0,49.0371,49.0465,48.8692,48.9438,54036.0
2023-07-20 14:00:00,52.45,52.52,52.37,52.39,65420.0,48.9438,49.0091,48.8692,48.8878,65420.0
2023-07-20 14:30:00,52.4,52.52,52.39,52.49,69980.0,48.8971,49.0091,48.8878,48.9811,69980.0
2023-07-20 15:00:00,52.49,52.53,52.35,52.39,107542.0,48.9811,49.0185,48.8505,48.8878,107542.0
2023-07-20 15:30:00,52.38,52.62,52.38,52.5,392261.0,48.8785,49.1024,48.8785,48.9905,392261.0
2023-07-21 09:30:00,52.7,52.8,52.35,52.55,155361.0,49.1771,49.2704,48.8505,49.0371,155361.0
2023-07-21 10:00:00,52.55,52.64,52.46,52.54,78113.0,49.0371,49.1211,48.9531,49.0278,78113.0
2023-07-21 10:30:00,52.53,52.74,52.45,52.64,142944.0,49.0185,49.2144,48.9438,49.1211,142944.0
2023-07-21 11:00:00,52.64,52.77,52.61,52.7,78474.0,49.1211,49.2424,49.0931,49.1771,78474.0
2023-07-21 11:30:00,52.69,52.93,52.69,52.83,71018.0,49.1678,49.3917,49.1678,49.2984,71018.0
2023-07-21 12:00:00,52.83,52.86,52.7,52.86,43785.0,49.2984,49.3264,49.1771,49.3264,43785.0
2023-07-21 12:30:00,52.85,52.92,52.69,52.76,56091.0,49.3171,49.3824,49.1678,49.2331,56091.0
2023-07-21 13:00:00,52.76,52.8,52.69,52.7,46753.0,49.2331,49.2704,49.1678,49.1771,46753.0
2023-07-21 13:30:00,52.69,52.72,52.66,52.7,63897.0,49.1678,49.1958,49.1398,49.1771,63897.0
2023-07-21 14:00:00,52.71,52.78,52.61,52.77,81971.0,49.1864,49.2517,49.0931,49.2424,81971.0
2023-07-21 14:30:00,52.78,52.81,52.7,52.71,48322.0,49.2517,49.2797,49.1771,49.1864,48322.0
2023-07-21 15:00:00,52.71,52.72,52.58,52.63,71424.0,49.1864,49.1958,49.0651,49.1118,71424.0
2023-07-21 15:30:00,52.63,52.73,52.5,52.66,301973.0,49.1118,49.2051,48.9905,49.1398,301973.0
2023-07-24 09:30:00,52.83,53.35,52.77,53.15,111265.0,49.2984,49.7836,49.2424,49.597,111265.0
2023-07-24 10:00:00,53.17,53.29,53.1,53.17,95124.0,49.6157,49.7277,49.5504,49.6157,95124.0
2023-07-24 10:30:00,53.18,53.28,53.11,53.23,60885.0,49.625,49.7183,49.5597,49.6717,60885.0
2023-07-24 11:00:00,53.24,53.34,53.19,53.33,81295.0,49.681,49.7743,49.6343,49.765,81295.0
2023-07-24 11:30:00,53.32,53.36,53.25,53.35,123275.0,49.7556,49.793,49.6903,49.7836,123275.0
2023-07-24 12:00:00,53.35,53.58,53.35,53.58,62767.0,49.7836,49.9983,49.7836,49.9983,62767.0
2023-07-24 12:30:00,53.59,53.6,53.5,53.6,50231.0,50.0076,50.0169,49.9236,50.0169,50231.0
2023-07-24 13:00:00,53.58,53.69,53.53,53.69,92478.0,49.9983,50.1009,49.9516,50.1009,92478.0
2023-07-24 13:30:00,53.68,53.71,53.59,53.65,53927.0,50.0916,50.1196,50.0076,50.0636,53927.0
2023-07-24 14:00:00,53.64,53.67,53.55,53.59,71057.0,50.0543,50.0822,49.9703,50.0076,71057.0
2023-07-24 14:30:00,53.59,53.62,53.49,53.55,66989.0,50.0076,50.0356,49.9143,49.9703,66989.0
2023-07-24 15:00:00,53.55,53.59,53.31,53.32,107956.0,49.9703,50.0076,49.7463,49.7556,107956.0
2023-07-24 15:30:00,53.31,53.62,53.3,53.48,469523.0,49.7463,50.0356,49.737,49.905,469523.0
2023-07-25 09:30:00,53.66,53.82,53.5,53.51,177204.0,50.0729,50.2222,49.9236,49.9329,177204.0
2023-07-25 10:00:00,53.5,53.78,53.44,53.78,62112.0,49.9236,50.1849,49.8676,50.1849,62112.0
2023-07-25 10:30:00,53.76,53.8,53.63,53.68,102103.0,50.1662,50.2036,50.0449,50.0916,102103.0
2023-07-25 11:00:00,53.69,53.88,53.68,53.85,101885.0,50.1009,50.2782,50.0916,50.2502,101885.0
2023-07-25 11:30:00,53.85,53.9,53.8,53.87,81249.0,50.2502,50.2969,50.2036,50.2689,81249.0
2023-07-25 12:00:00,53.89,53.98,53.82,53.93,68019.0,50.2875,50.3715,50.2222,50.3249,68019.0
2023-07-25 12:30:00,53.92,53.97,53.9,53.97,75042.0,50.3155,50.3622,50.2969,50.3622,75042.0
2023-07-25 13:00:00,53.98,54.11,53.93,53.98,95597.0,50.3715,50.4928,50.3249,50.3715,95597.0
2023-07-25 13:30:00,53.98,54.18,53.98,54.05,95175.0,50.3715,50.5582,50.3715,50.4368,95175.0
2023-07-25 14:00:00,54.04,54.08,53.99,54.05,123178.0,50.4275,50.4648,50.3809,50.4368,123178.0
2023-07-25 14:30:00,54.05,54.21,54.02,54.19,116339.0,50.4368,50.5862,50.4089,50.5675,116339.0
2023-07-25 15:00:00,54.2,54.2,54.09,54.14,102768.0,50.5768,50.5768,50.4742,50.5208,102768.0
2023-07-25 15:30:00,54.13,54.27,54.12,54.24,414574.0,50.5115,50.6421,50.5022,50.6141,414574.0
2023-07-26 09:30:00,54.29,54.95,54.21,54.34,169492.0,50.6608,51.2767,50.5862,50.7075,169492.0
2023-07-26 10:00:00,54.34,54.8,54.33,54.79,114692.0,50.7075,51.1367,50.6981,51.1274,114692.0
2023-07-26 10:30:00,54.8,55.25,54.77,55.19,115878.0,51.1367,51.5566,51.1087,51.5006,115878.0
2023-07-26 11:00:00,55.2,55.21,54.97,55.08,88594.0,51.51,51.5193,51.2953,51.398,88594.0
2023-07-26 11:30:00,55.07,55.19,55.0,55.18,78775.0,51.3887,51.5006,51.3233,51.4913,78775.0
2023-07-26 12:00:00,55.17,55.24,55.11,55.18,82816.0,51.482,51.5473,51.426,51.4913,82816.0
2023-07-26 12:30:00,55.17,55.18,55.02,55.03,75576.0,51.482,51.4913,51.342,51.3513,75576.0
2023-07-26 13:00:00,55.02,55.15,54.99,55.13,113323.0,51.342,51.4633,51.314,51.4447,113323.0
2023-07-26 13:30:00,55.12,55.3,55.07,55.16,131127.0,51.4353,51.6033,51.3887,51.4726,131127.0
2023-07-26 14:00:00,55.15,55.18,54.97,55.1,100985.0,51.4633,51.4913,51.2953,51.4167,100985.0
2023-07-26 14:30:00,55.1,55.37,55.05,55.28,127070.0,51.4167,51.6686,51.37,51.5846,127070.0
2023-07-26 15:00:00,55.28,55.29,54.94,55.05,160520.0,51.5846,51.594,51.2674,51.37,160520.0
2023-07-26 15:30:00,55.05,55.06,54.9,55.05,436328.0,51.37,51.3793,51.23,51.37,436328.0
2023-07-27 09:30:00,55.4,55.63,55.01,55.18,244247.0,51.6966,51.9112,51.3327,51.4913,244247.0
2023-07-27 10:00:00,55.19,55.34,55.15,55.25,160420.0,51.5006,51.6406,51.4633,51.5566,160420.0
2023-07-27 10:30:00,55.26,55.31,55.0,55.05,149968.0,51.566,51.6126,51.3233,51.37,149968.0
2023-07-27 11:00:00,55.05,55.15,54.92,55.07,106026.0,51.37,51.4633,51.2487,51.3887,106026.0
2023-07-27 11:30:00,55.08,55.17,55.04,55.12,72941.0,51.398,51.482,51.3607,51.4353,72941.0
2023-07-27 12:00:00,55.12,55.28,55.04,55.25,114741.0,51.4353,51.5846,51.3607,51.5566,114741.0
2023-07-27 12:30:00,55.24,55.38,55.24,55.38,166945.0,51.5473,51.6779,51.5473,51.6779,166945.0
2023-07-27 13:00:00,55.38,55.45,55.31,55.36,144400.0,51.6779,51.7433,51.6126,51.6593,144400.0
2023-07-27 13:30:00,55.36,55.52,55.31,55.51,161270.0,51.6593,51.8086,51.6126,51.7992,161270.0
2023-07-27 14:00:00,55.51,55.71,55.45,55.55,394171.0,51.7992,51.9859,51.7433,51.8366,394171.0
2023-07-27 14:30:00,55.55,55.57,55.39,55.42,263310.0,51.8366,51.8552,51.6873,51.7153,263310.0
2023-07-27 15:00:00,55.42,55.56,55.36,55.41,325555.0,51.7153,51.8459,51.6593,51.7059,325555.0
2023-07-27 15:30:00,55.41,55.49,55.34,55.4,785725.0,51.7059,51.7806,51.6406,51.6966,785725.0
2023-07-28 09:30:00,55.54,55.86,55.47,55.58,259157.0,51.8272,52.1259,51.7619,51.8646,259157.0
2023-07-28 10:00:00,55.59,55.85,55.48,55.73,128341.0,51.8739,52.1165,51.7713,52.0045,128341.0
2023-07-28 10:30:00,55.73,55.98,55.66,55.93,103762.0,52.0045,52.2378,51.9392,52.1912,103762.0
2023-07-28 11:00:00,55.94,56.16,55.86,56.13,138950.0,52.2005,52.4058,52.1259,52.3778,138950.0
2023-07-28 11:30:00,56.13,56.19,56.03,56.16,166887.0,52.3778,52.4338,52.2845,52.4058,166887.0
2023-07-28 12:00:00,56.16,56.19,55.97,56.14,186351.0,52.4058,52.4338,52.2285,52.3871,186351.0
2023-07-28 12:30:00,56.14,56.27,56.1,56.21,212581.0,52.3871,52.5084,52.3498,52.4525,212581.0
2023-07-28 13:00:00,56.2,56.22,55.84,55.95,158026.0,52.4431,52.4618,52.1072,52.2098,158026.0
2023-07-28 13:30:00,55.95,56.04,55.9,56.01,88729.0,52.2098,52.2938,52.1632,52.2658,88729.0
2023-07-28 14:00:00,56.01,56.11,55.93,56.09,177292.0,52.2658,52.3591,52.1912,52.3405,177292.0
2023-07-28 14:30:00,56.1,56.23,56.1,56.21,122679.0,52.3498,52.4711,52.3498,52.4525,122679.0
2023-07-28 15:00:00,56.21,56.3,56.17,56.2,128299.0,52.4525,52.5364,52.4151,52.4431,128299.0
2023-07-28 15:30:00,56.21,56.44,56.19,56.34,615614.0,52.4525,52.6671,52.4338,52.5738,615614.0
2023-07-31 09:30:00,56.35,56.6,56.19,56.46,461140.0,52.5831,52.8164,52.4338,52.6857,461140.0
2023-07-31 10:00:00,56.46,56.46,56.05,56.14,178152.0,52.6857,52.6857,52.3032,52.3871,178152.0
2023-07-31 10:30:00,56.12,56.24,55.94,56.13,277891.0,52.3685,52.4804,52.2005,52.3778,277891.0
2023-07-31 11:00:00,56.13,56.14,55.69,55.78,126609.0,52.3778,52.3871,51.9672,52.0512,126609.0
2023-07-31 11:30:00,55.8,56.0,55.8,55.92,217385.0,52.0699,52.2565,52.0699,52.1818,217385.0
2023-07-31 12:00:00,55.94,55.94,55.79,55.89,78230.0,52.2005,52.2005,52.0605,52.1538,78230.0
2023-07-31 12:30:00,55.89,56.09,55.89,56.07,82010.0,52.1538,52.3405,52.1538,52.3218,82010.0
2023-07-31 13:00:00,56.07,56.24,56.01,56.19,192095.0,52.3218,52.4804,52.2658,52.4338,192095.0
2023-07-31 13:30:00,56.2,56.35,56.19,56.27,99820.0,52.4431,52.5831,52.4338,52.5084,99820.0
2023-07-31 14:00:00,56.27,56.29,56.08,56.09,88064.0,52.5084,52.5271,52.3311,52.3405,88064.0
2023-07-31 14:30:00,56.09,56.13,56.0,56.01,118248.0,52.3405,52.3778,52.2565,52.2658,118248.0
2023-07-31 15:00:00,56.0,56.01,55.87,55.9,128251.0,52.2565,52.2658,52.1352,52.1632,128251.0
2023-07-31 15:30:00,55.9,55.9,55.44,55.73,732838.0,52.1632,52.1632,51.7339,52.0045,732838.0
2023-08-01 09:30:00,55.72,55.9,55.55,55.74,113986.0,51.9952,52.1632,51.8366,52.0139,113986.0
2023-08-01 10:00:00,55.71,55.77,55.38,55.42,136806.0,51.9859,52.0419,51.6779,51.7153,136806.0
2023-08-01 10:30:00,55.42,55.48,55.24,55.27,87700.0,51.7153,51.7713,51.5473,51.5753,87700.0
2023-08-01 11:00:00,55.28,55.4,55.24,55.28,59930.0,51.5846,51.6966,51.5473,51.5846,59930.0
2023-08-01 11:30:00,55.29,55.36,55.21,55.32,47879.0,51.594,51.6593,51.5193,51.622,47879.0
2023-08-01 12:00:00,55.32,55.52,55.31,55.48,44781.0,51.622,51.8086,51.6126,51.7713,44781.0
2023-08-01 12:30:00,55.48,55.54,55.41,55.45,43176.0,51.7713,51.8272,51.7059,51.7433,43176.0
2023-08-01 13:00:00,55.45,55.5,55.29,55.36,40636.0,51.7433,51.7899,51.594,51.6593,40636.0
2023-08-01 13:30:00,55.36,55.43,55.31,55.41,44926.0,51.6593,51.7246,51.6126,51.7059,44926.0
2023-08-01 14:00:00,55.41,55.55,55.41,55.42,38235.0,51.7059,51.8366,51.7059,51.7153,38235.0
2023-08-01 14:30:00,55.43,55.49,55.34,55.36,39877.0,51.7246,51.7806,51.6406,51.6593,39877.0
2023-08-01 15:00:00,55.37,55.4,55.21,55.21,73447.0,51.6686,51.6966,51.5193,51.5193,73447.0
2023-08-01 15:30:00,55.21,55.49,55.21,55.32,274440.0,51.5193,51.7806,51.5193,51.622,274440.0
2023-08-02 09:30:00,55.0,55.69,54.8,55.61,230041.0,51.3233,51.9672,51.1367,51.8926,230041.0
2023-08-02 10:00:00,55.6,55.7,55.5,55.69,96758.0,51.8832,51.9765,51.7899,51.9672,96758.0
2023-08-02 10:30:00,55.69,55.91,55.33,55.37,159627.0,51.9672,52.1725,51.6313,51.6686,159627.0
2023-08-02 11:00:00,55.36,55.63,55.31,55.62,142922.0,51.6593,51.9112,51.6126,51.9019,142922.0
2023-08-02 11:30:00,55.62,55.73,55.56,55.69,90108.0,51.9019,52.0045,51.8459,51.9672,90108.0
2023-08-02 12:00:00,55.69,55.89,55.67,55.78,68757.0,51.9672,52.1538,51.9486,52.0512,68757.0
2023-08-02 12:30:00,55.79,55.81,55.58,55.6,94677.0,52.0605,52.0792,51.8646,51.8832,94677.0
2023-08-02 13:00:00,55.6,55.65,55.48,55.55,78745.0,51.8832,51.9299,51.7713,51.8366,78745.0
2023-08-02 13:30:00,55.55,55.58,55.41,55.44,60545.0,51.8366,51.8646,51.7059,51.7339,60545.0
2023-08-02 14:00:00,55.43,55.47,55.39,55.45,55937.0,51.7246,51.7619,51.6873,51.7433,55937.0
2023-08-02 14:30:00,55.46,55.5,55.38,55.44,47307.0,51.7526,51.7899,51.6779,51.7339,47307.0
2023-08-02 15:00:00,55.45,55.51,55.42,55.44,75866.0,51.7433,51.7992,51.7153,51.7339,75866.0
2023-08-02 15:30:00,55.44,55.48,55.33,55.41,349366.0,51.7339,51.7713,51.6313,51.7059,349366.0
2023-08-03 09:30:00,55.31,55.48,55.13,55.35,153073.0,51.6126,51.7713,51.4447,51.6499,153073.0
2023-08-03 10:00:00,55.35,55.76,55.35,55.71,228237.0,51.6499,52.0325,51.6499,51.9859,228237.0
2023-08-03 10:30:00,55.69,55.96,55.65,55.93,146869.0,51.9672,52.2192,51.9299,52.1912,146869.0
2023-08-03 11:00:00,55.93,56.15,55.87,56.13,183333.0,52.1912,52.3965,52.1352,52.3778,183333.0
2023-08-03 11:30:00,56.12,56.5,56.09,56.41,175959.0,52.3685,52.7231,52.3405,52.6391,175959.0
2023-08-03 12:00:00,56.4,56.46,56.26,56.39,94493.0,52.6298,52.6857,52.4991,52.6204,94493.0
2023-08-03 12:30:00,56.39,56.62,56.38,56.48,133760.0,52.6204,52.835,52.6111,52.7044,133760.0
2023-08-03 13:00:00,56.48,56.66,56.46,56.52,116425.0,52.7044,52.8724,52.6857,52.7417,116425.0
2023-08-03 13:30:00,56.52,56.52,56.22,56.27,77581.0,52.7417,52.7417,52.4618,52.5084,77581.0
2023-08-03 14:00:00,56.27,56.4,56.27,56.38,85162.0,52.5084,52.6298,52.5084,52.6111,85162.0
2023-08-03 14:30:00,56.38,56.45,56.14,56.45,148202.0,52.6111,52.6764,52.3871,52.6764,148202.0
2023-08-03 15:00:00,56.47,56.52,56.2,56.24,140441.0,52.6951,52.7417,52.4431,52.4804,140441.0
2023-08-03 15:30:00,56.24,56.36,56.18,56.26,536691.0,52.4804,52.5924,52.4245,52.4991,536691.0
2023-08-04 09:30:00,56.54,56.99,56.36,56.9,163174.0,52.7604,53.1803,52.5924,53.0963,163174.0
2023-08-04 10:00:00,56.91,56.93,56.58,56.78,173472.0,53.1057,53.1243,52.7977,52.9844,173472.0
2023-08-04 10:30:00,56.8,56.83,56.6,56.77,126973.0,53.003,53.031,52.8164,52.975,126973.0
2023-08-04 11:00:00,56.76,56.77,56.54,56.59,120094.0,52.9657,52.975,52.7604,52.8071,120094.0
2023-08-04 11:30:00,56.59,56.62,56.42,56.51,81218.0,52.8071,52.835,52.6484,52.7324,81218.0
2023-08-04 12:00:00,56.53,56.84,56.52,56.75,101362.0,52.7511,53.0403,52.7417,52.9564,101362.0
2023-08-04 12:30:00,56.75,57.08,56.73,57.05,116858.0,52.9564,53.2643,52.9377,53.2363,116858.0
2023-08-04 13:00:00,57.05,57.15,57.01,57.09,113558.0,53.2363,53.3296,53.199,53.2736,113558.0
2023-08-04 13:30:00,57.09,57.12,56.96,56.98,175862.0,53.2736,53.3016,53.1523,53.171,175862.0
2023-08-04 14:00:00,56.98,56.98,56.67,56.7,244764.0,53.171,53.171,52.8817,52.9097,244764.0
2023-08-04 14:30:00,56.69,56.77,56.55,56.65,126059.0,52.9004,52.975,52.7697,52.863,126059.0
2023-08-04 15:00:00,56.64,56.67,56.5,56.67,149741.0,52.8537,52.8817,52.7231,52.8817,149741.0
2023-08-04 15:30:00,56.67,56.7,56.43,56.47,641419.0,52.8817,52.9097,52.6577,52.6951,641419.0
2023-08-07 09:30:00,50.88,52.25,50.1,51.98,1906933.0,47.4788,48.7572,46.7509,48.5052,1906933.0
2023-08-07 10:00:00,51.97,52.23,51.2,52.16,960413.0,48.4959,48.7385,47.7774,48.6732,960413.0
2023-08-07 10:30:00,52.16,52.61,52.05,52.6,723429.0,48.6732,49.0931,48.5705,49.0838,723429.0
2023-08-07 11:00:00,52.6,53.19,52.38,53.04,617719.0,49.0838,49.6343,48.8785,49.4944,617719.0
2023-08-07 11:30:00,53.03,53.43,53.0,53.12,366272.0,49.485,49.8583,49.457,49.569,366272.0
2023-08-07 12:00:00,53.14,53.3,53.05,53.14,287299.0,49.5877,49.737,49.5037,49.5877,287299.0
2023-08-07 12:30:00,53.14,53.36,53.08,53.29,227438.0,49.5877,49.793,49.5317,49.7277,227438.0
2023-08-07 13:00:00,53.29,53.58,53.12,53.53,262418.0,49.7277,49.9983,49.569,49.9516,262418.0
2023-08-07 13:30:00,53.54,53.57,53.23,53.3,215317.0,49.9609,49.9889,49.6717,49.737,215317.0
2023-08-07 14:00:00,53.32,53.62,53.26,53.5,254419.0,49.7556,50.0356,49.6997,49.9236,254419.0
2023-08-07 14:30:00,53.5,53.82,53.48,53.6,398886.0,49.9236,50.2222,49.905,50.0169,398886.0
2023-08-07 15:00:00,53.6,54.0,53.43,53.93,300352.0,50.0169,50.3902,49.8583,50.3249,300352.0
2023-08-07 15:30:00,53.94,54.37,53.8,54.3,1109788.0,50.3342,50.7355,50.2036,50.6701,1109788.0
2023-08-08 09:30:00,53.88,55.1,53.5,54.47,485090.0,50.2782,51.4167,49.9236,50.8288,485090.0
2023-08-08 10:00:00,54.45,54.74,53.93,53.95,274893.0,50.8101,51.0807,50.3249,50.3435,274893.0
2023-08-08 10:30:00,53.95,53.95,53.18,53.85,300660.0,50.3435,50.3435,49.625,50.2502,300660.0
2023-08-08 11:00:00,53.86,54.22,53.81,54.06,232922.0,50.2595,50.5955,50.2129,50.4462,232922.0
2023-08-08 11:30:00,54.05,54.15,53.65,54.04,177025.0,50.4368,50.5302,50.0636,50.4275,177025.0
2023-08-08 12:00:00,54.06,54.35,54.03,54.32,134668.0,50.4462,50.7168,50.4182,50.6888,134668.0
2023-08-08 12:30:00,54.32,54.53,54.29,54.52,118059.0,50.6888,50.8848,50.6608,50.8754,118059.0
2023-08-08 13:00:00,54.53,54.66,54.47,54.48,119461.0,50.8848,51.0061,50.8288,50.8381,119461.0
2023-08-08 13:30:00,54.49,54.67,54.39,54.66,87479.0,50.8474,51.0154,50.7541,51.0061,87479.0
2023-08-08 14:00:00,54.66,54.96,54.61,54.96,91738.0,51.0061,51.286,50.9594,51.286,91738.0
2023-08-08 14:30:00,54.96,55.0,54.74,54.78,107731.0,51.286,51.3233,51.0807,51.118,107731.0
2023-08-08 15:00:00,54.78,55.04,54.77,55.04,126315.0,51.118,51.3607,51.1087,51.3607,126315.0
2023-08-08 15:30:00,55.04,55.12,54.92,55.05,620166.0,51.3607,51.4353,51.2487,51.37,620166.0
2023-08-09 09:30:00,55.13,55.13,54.13,54.43,209308.0,51.4447,51.4447,50.5115,50.7914,209308.0
2023-08-09 10:00:00,54.44,54.55,54.07,54.55,186037.0,50.8008,50.9034,50.4555,50.9034,186037.0
2023-08-09 10:30:00,54.58,54.86,54.46,54.59,90061.0,50.9314,51.1927,50.8194,50.9407,90061.0
2023-08-09 11:00:00,54.6,54.62,54.31,54.4,82439.0,50.9501,50.9687,50.6795,50.7635,82439.0
2023-08-09 11:30:00,54.39,54.61,54.36,54.46,57567.0,50.7541,50.9594,50.7261,50.8194,57567.0
2023-08-09 12:00:00,54.44,54.52,54.33,54.43,74658.0,50.8008,50.8754,50.6981,50.7914,74658.0
2023-08-09 12:30:00,54.43,54.61,54.38,54.56,52182.0,50.7914,50.9594,50.7448,50.9128,52182.0
2023-08-09 13:00:00,54.55,54.7,54.53,54.65,57259.0,50.9034,51.0434,50.8848,50.9967,57259.0
2023-08-09 13:30:00,54.66,54.74,54.51,54.55,59969.0,51.0061,51.0807,50.8661,50.9034,59969.0
2023-08-09 14:00:00,54.55,54.58,54.47,54.51,56096.0,50.9034,50.9314,50.8288,50.8661,56096.0
2023-08-09 14:30:00,54.53,54.67,54.31,54.34,99112.0,50.8848,51.0154,50.6795,50.7075,99112.0
2023-08-09 15:00:00,54.35,54.35,54.17,54.23,146374.0,50.7168,50.7168,50.5488,50.6048,146374.0
2023-08-09 15:30:00,54.23,54.28,53.77,53.8,455282.0,50.6048,50.6515,50.1756,50.2036,455282.0
2023-08-10 09:30:00,53.9,54.48,53.83,54.47,114711.0,50.2969,50.8381,50.2316,50.8288,114711.0
2023-08-10 10:00:00,54.49,54.79,54.48,54.78,98941.0,50.8474,51.1274,50.8381,51.118,98941.0
2023-08-10 10:30:00,54.77,54.81,54.46,54.46,87201.0,51.1087,51.146,50.8194,50.8194,87201.0
2023-08-10 11:00:00,54.49,54.75,54.37,54.72,91860.0,50.8474,51.0901,50.7355,51.0621,91860.0
2023-08-10 11:30:00,54.73,54.8,54.44,54.59,73284.0,51.0714,51.1367,50.8008,50.9407,73284.0
2023-08-10 12:00:00,54.59,54.63,54.2,54.27,85626.0,50.9407,50.9781,50.5768,50.6421,85626.0
2023-08-10 12:30:00,54.27,54.29,53.97,54.02,41979.0,50.6421,50.6608,50.3622,50.4089,41979.0
2023-08-10 13:00:00,54.03,54.11,53.94,54.07,45939.0,50.4182,50.4928,50.3342,50.4555,45939.0
2023-08-10 13:30:00,54.07,54.24,54.01,54.04,48780.0,50.4555,50.6141,50.3995,50.4275,48780.0
2023-08-10 14:00:00,54.04,54.36,54.01,54.28,78092.0,50.4275,50.7261,50.3995,50.6515,78092.0
2023-08-10 14:30:00,54.28,54.3,54.05,54.12,75272.0,50.6515,50.6701,50.4368,50.5022,75272.0
2023-08-10 15:00:00,54.12,54.17,53.98,54.02,89068.0,50.5022,50.5488,50.3715,50.4089,89068.0
2023-08-10 15:30:00,54.01,54.01,53.73,53.74,604674.0,50.3995,50.3995,50.1382,50.1476,604674.0
2023-08-11 09:30:00,53.69,54.0,53.65,53.97,71641.0,50.1009,50.3902,50.0636,50.3622,71641.0
2023-08-11 10:00:00,54.0,54.58,53.99,54.47,88736.0,50.3902,50.9314,50.3809,50.8288,88736.0
2023-08-11 10:30:00,54.48,54.72,54.47,54.55,81198.0,50.8381,51.0621,50.8288,50.9034,81198.0
2023-08-11 11:00:00,54.55,54.76,54.52,54.7,70514.0,50.9034,51.0994,50.8754,51.0434,70514.0
2023-08-11 11:30:00,54.7,55.08,54.66,55.06,106845.0,51.0434,51.398,51.0061,51.3793,106845.0
2023-08-11 12:00:00,55.08,55.16,54.92,55.07,153917.0,51.398,51.4726,51.2487,51.3887,153917.0
2023-08-11 12:30:00,55.08,55.21,54.99,55.02,94624.0,51.398,51.5193,51.314,51.342,94624.0
2023-08-11 13:00:00,55.02,55.2,54.99,55.19,51053.0,51.342,51.51,51.314,51.5006,51053.0
2023-08-11 13:30:00,55.19,55.22,54.99,55.07,57883.0,51.5006,51.5286,51.314,51.3887,57883.0
2023-08-11 14:00:00,55.08,55.16,55.04,55.1,105482.0,51.398,51.4726,51.3607,51.4167,105482.0
2023-08-11 14:30:00,55.1,55.21,55.04,55.2,78559.0,51.4167,51.5193,51.3607,51.51,78559.0
2023-08-11 15:00:00,55.2,55.2,55.08,55.15,87397.0,51.51,51.51,51.398,51.4633,87397.0
2023-08-11 15:30:00,55.14,55.24,55.11,55.24,323130.0,51.454,51.5473,51.426,51.5473,323130.0
2023-08-14 09:30:00,55.15,55.27,54.7,54.94,312481.0,51.4633,51.5753,51.0434,51.2674,312481.0
2023-08-14 10:00:00,54.93,54.95,54.72,54.82,88294.0,51.258,51.2767,51.0621,51.1554,88294.0
2023-08-14 10:30:00,54.81,54.87,54.45,54.5,93817.0,51.146,51.202,50.8101,50.8568,93817.0
2023-08-14 11:00:00,54.5,54.59,54.33,54.5,110965.0,50.8568,50.9407,50.6981,50.8568,110965.0
2023-08-14 11:30:00,54.5,54.54,54.35,54.45,73505.0,50.8568,50.8941,50.7168,50.8101,73505.0
2023-08-14 12:00:00,54.45,54.54,54.33,54.44,89632.0,50.8101,50.8941,50.6981,50.8008,89632.0
2023-08-14 12:30:00,54.43,54.48,54.39,54.46,62028.0,50.7914,50.8381,50.7541,50.8194,62028.0
2023-08-14 13:00:00,54.45,54.48,54.32,54.34,70262.0,50.8101,50.8381,50.6888,50.7075,70262.0
2023-08-14 13:30:00,54.34,54.36,54.29,54.36,72915.0,50.7075,50.7261,50.6608,50.7261,72915.0
2023-08-14 14:00:00,54.36,54.53,54.34,54.47,83896.0,50.7261,50.8848,50.7075,50.8288,83896.0
2023-08-14 14:30:00,54.46,54.51,54.38,54.5,62321.0,50.8194,50.8661,50.7448,50.8568,62321.0
2023-08-14 15:00:00,54.5,54.57,54.46,54.48,86901.0,50.8568,50.9221,50.8194,50.8381,86901.0
2023-08-14 15:30:00,54.48,54.57,54.39,54.41,400915.0,50.8381,50.9221,50.7541,50.7728,400915.0
2023-08-15 09:30:00,53.99,53.99,53.4,53.62,122734.0,50.3809,50.3809,49.8303,50.0356,122734.0
2023-08-15 10:00:00,53.63,53.71,53.49,53.65,94176.0,50.0449,50.1196,49.9143,50.0636,94176.0
2023-08-15 10:30:00,53.65,53.82,53.55,53.63,66645.0,50.0636,50.2222,49.9703,50.0449,66645.0
2023-08-15 11:00:00,53.62,53.75,53.62,53.68,71170.0,50.0356,50.1569,50.0356,50.0916,71170.0
2023-08-15 11:30:00,53.68,53.8,53.65,53.77,53108.0,50.0916,50.2036,50.0636,50.1756,53108.0
2023-08-15 12:00:00,53.75,53.79,53.7,53.75,63649.0,50.1569,50.1942,50.1102,50.1569,63649.0
2023-08-15 12:30:00,53.76,53.83,53.67,53.76,64597.0,50.1662,50.2316,50.0822,50.1662,64597.0
2023-08-15 13:00:00,53.76,53.84,53.67,53.82,61301.0,50.1662,50.2409,50.0822,50.2222,61301.0
2023-08-15 13:30:00,53.82,53.84,53.6,53.63,49428.0,50.2222,50.2409,50.0169,50.0449,49428.0
2023-08-15 14:00:00,53.63,53.75,53.54,53.73,43474.0,50.0449,50.1569,49.9609,50.1382,43474.0
2023-08-15 14:30:00,53.75,53.82,53.7,53.79,39065.0,50.1569,50.2222,50.1102,50.1942,39065.0
2023-08-15 15:00:00,53.79,53.86,53.75,53.77,54991.0,50.1942,50.2595,50.1569,50.1756,54991.0
2023-08-15 15:30:00,53.76,53.82,53.71,53.73,453410.0,50.1662,50.2222,50.1196,50.1382,453410.0
2023-08-16 09:30:00,53.6,53.76,53.46,53.5,89828.0,50.0169,50.1662,49.8863,49.9236,89828.0
2023-08-16 10:00:00,53.5,53.56,53.33,53.53,101506.0,49.9236,49.9796,49.765,49.9516,101506.0
2023-08-16 10:30:00,53.53,53.63,53.35,53.62,63881.0,49.9516,50.0449,49.7836,50.0356,63881.0
2023-08-16 11:00:00,53.62,53.67,53.47,53.64,54900.0,50.0356,50.0822,49.8956,50.0543,54900.0
2023-08-16 11:30:00,53.64,53.66,53.53,53.57,53517.0,50.0543,50.0729,49.9516,49.9889,53517.0
2023-08-16 12:00:00,53.57,53.72,53.55,53.71,49292.0,49.9889,50.1289,49.9703,50.1196,49292.0
2023-08-16 12:30:00,53.71,53.72,53.64,53.66,56774.0,50.1196,50.1289,50.0543,50.0729,56774.0
2023-08-16 13:00:00,53.66,53.66,53.5,53.55,58831.0,50.0729,50.0729,49.9236,49.9703,58831.0
2023-08-16 13:30:00,53.55,53.65,53.5,53.59,56780.0,49.9703,50.0636,49.9236,50.0076,56780.0
2023-08-16 14:00:00,53.57,53.67,53.45,53.62,82073.0,49.9889,50.0822,49.877,50.0356,82073.0
2023-08-16 14:30:00,53.63,53.67,53.51,53.54,65203.0,50.0449,50.0822,49.9329,49.9609,65203.0
2023-08-16 15:00:00,53.54,53.54,53.27,53.38,79704.0,49.9609,49.9609,49.709,49.8116,79704.0
2023-08-16 15:30:00,53.38,53.5,53.31,53.42,282982.0,49.8116,49.9236,49.7463,49.849,282982.0
2023-08-17 09:30:00,53.51,54.18,53.28,54.1,160752.0,49.9329,50.5582,49.7183,50.4835,160752.0
2023-08-17 10:00:00,54.09,54.67,54.08,54.39,189912.0,50.4742,51.0154,50.4648,50.7541,189912.0
2023-08-17 10:30:00,54.38,54.63,54.26,54.41,149854.0,50.7448,50.9781,50.6328,50.7728,149854.0
2023-08-17 11:00:00,54.42,54.53,54.24,54.35,129302.0,50.7821,50.8848,50.6141,50.7168,129302.0
2023-08-17 11:30:00,54.34,54.45,54.28,54.33,73008.0,50.7075,50.8101,50.6515,50.6981,73008.0
2023-08-17 12:00:00,54.35,54.68,54.3,54.58,80659.0,50.7168,51.0247,50.6701,50.9314,80659.0
2023-08-17 12:30:00,54.57,54.58,54.45,54.52,72823.0,50.9221,50.9314,50.8101,50.8754,72823.0
2023-08-17 13:00:00,54.52,54.61,54.44,54.49,76453.0,50.8754,50.9594,50.8008,50.8474,76453.0
2023-08-17 13:30:00,54.5,54.5,54.36,54.46,100806.0,50.8568,50.8568,50.7261,50.8194,100806.0
2023-08-17 14:00:00,54.46,54.5,54.38,54.39,80714.0,50.8194,50.8568,50.7448,50.7541,80714.0
2023-08-17 14:30:00,54.4,54.45,54.28,54.31,91045.0,50.7635,50.8101,50.6515,50.6795,91045.0
2023-08-17 15:00:00,54.31,54.31,54.04,54.15,82025.0,50.6795,50.6795,50.4275,50.5302,82025.0
2023-08-17 15:30:00,54.15,54.23,54.08,54.08,324092.0,50.5302,50.6048,50.4648,50.4648,324092.0
2023-08-18 09:30:00,54.02,54.43,53.86,54.39,162160.0,50.4089,50.7914,50.2595,50.7541,162160.0
2023-08-18 10:00:00,54.39,54.68,54.37,54.67,97282.0,50.7541,51.0247,50.7355,51.0154,97282.0
2023-08-18 10:30:00,54.67,55.05,54.55,54.95,123847.0,51.0154,51.37,50.9034,51.2767,123847.0
2023-08-18 11:00:00,54.95,55.04,54.83,55.01,90780.0,51.2767,51.3607,51.1647,51.3327,90780.0
2023-08-18 11:30:00,55.01,55.11,54.89,54.98,112353.0,51.3327,51.426,51.2207,51.3047,112353.0
2023-08-18 12:00:00,54.97,55.01,54.83,54.85,95939.0,51.2953,51.3327,51.1647,51.1834,95939.0
2023-08-18 12:30:00,54.85,54.9,54.7,54.74,76219.0,51.1834,51.23,51.0434,51.0807,76219.0
2023-08-18 13:00:00,54.75,54.79,54.64,54.77,89398.0,51.0901,51.1274,50.9874,51.1087,89398.0
2023-08-18 13:30:00,54.77,54.83,54.65,54.69,73152.0,51.1087,51.1647,50.9967,51.0341,73152.0
2023-08-18 14:00:00,54.7,54.72,54.52,54.65,90668.0,51.0434,51.0621,50.8754,50.9967,90668.0
2023-08-18 14:30:00,54.66,54.79,54.62,54.69,98872.0,51.0061,51.1274,50.9687,51.0341,98872.0
2023-08-18 15:00:00,54.68,54.72,54.52,54.6,151034.0,51.0247,51.0621,50.8754,50.9501,151034.0
2023-08-18 15:30:00,54.6,54.81,54.58,54.66,791826.0,50.9501,51.146,50.9314,51.0061,791826.0
2023-08-21 09:30:00,54.64,54.93,54.47,54.81,133662.0,50.9874,51.258,50.8288,51.146,133662.0
2023-08-21 10:00:00,54.81,54.88,54.65,54.86,91026.0,51.146,51.2114,50.9967,51.1927,91026.0
2023-08-21 10:30:00,54.86,54.87,54.49,54.53,85397.0,51.1927,51.202,50.8474,50.8848,85397.0
2023-08-21 11:00:00,54.53,54.61,54.38,54.44,96970.0,50.8848,50.9594,50.7448,50.8008,96970.0
2023-08-21 11:30:00,54.45,54.54,54.2,54.25,60150.0,50.8101,50.8941,50.5768,50.6235,60150.0
2023-08-21 12:00:00,54.24,54.39,54.21,54.38,66904.0,50.6141,50.7541,50.5862,50.7448,66904.0
2023-08-21 12:30:00,54.39,54.47,54.28,54.33,64079.0,50.7541,50.8288,50.6515,50.6981,64079.0
2023-08-21 13:00:00,54.33,54.44,54.3,54.35,51628.0,50.6981,50.8008,50.6701,50.7168,51628.0
2023-08-21 13:30:00,54.34,54.45,54.32,54.45,60239.0,50.7075,50.8101,50.6888,50.8101,60239.0
2023-08-21 14:00:00,54.47,54.54,54.43,54.54,89607.0,50.8288,50.8941,50.7914,50.8941,89607.0
2023-08-21 14:30:00,54.54,54.64,54.51,54.62,97258.0,50.8941,50.9874,50.8661,50.9687,97258.0
2023-08-21 15:00:00,54.63,54.83,54.63,54.82,129746.0,50.9781,51.1647,50.9781,51.1554,129746.0
2023-08-21 15:30:00,54.82,55.0,54.8,54.81,341505.0,51.1554,51.3233,51.1367,51.146,341505.0
2023-08-22 09:30:00,54.69,55.1,54.64,54.88,88698.0,51.0341,51.4167,50.9874,51.2114,88698.0
2023-08-22 10:00:00,54.87,54.97,54.68,54.74,56323.0,51.202,51.2953,51.0247,51.0807,56323.0
2023-08-22 10:30:00,54.73,54.84,54.47,54.54,53456.0,51.0714,51.174,50.8288,50.8941,53456.0
2023-08-22 11:00:00,54.53,54.53,54.17,54.25,93119.0,50.8848,50.8848,50.5488,50.6235,93119.0
2023-08-22 11:30:00,54.24,54.25,54.1,54.15,97193.0,50.6141,50.6235,50.4835,50.5302,97193.0
2023-08-22 12:00:00,54.14,54.39,54.12,54.36,63124.0,50.5208,50.7541,50.5022,50.7261,63124.0
2023-08-22 12:30:00,54.36,54.46,54.26,54.31,47505.0,50.7261,50.8194,50.6328,50.6795,47505.0
2023-08-22 13:00:00,54.31,54.31,54.04,54.12,49379.0,50.6795,50.6795,50.4275,50.5022,49379.0
2023-08-22 13:30:00,54.14,54.17,54.07,54.1,37157.0,50.5208,50.5488,50.4555,50.4835,37157.0
2023-08-22 14:00:00,54.09,54.19,54.04,54.14,77830.0,50.4742,50.5675,50.4275,50.5208,77830.0
2023-08-22 14:30:00,54.14,54.21,54.07,54.13,48270.0,50.5208,50.5862,50.4555,50.5115,48270.0
2023-08-22 15:00:00,54.14,54.25,54.12,54.2,101524.0,50.5208,50.6235,50.5022,50.5768,101524.0
2023-08-22 15:30:00,54.2,54.2,54.04,54.04,350176.0,50.5768,50.5768,50.4275,50.4275,350176.0
2023-08-23 09:30:00,54.08,54.17,53.32,53.48,107180.0,50.4648,50.5488,49.7556,49.905,107180.0
2023-08-23 10:00:00,53.5,53.68,53.32,53.54,82635.0,49.9236,50.0916,49.7556,49.9609,82635.0
2023-08-23 10:30:00,53.54,53.58,53.35,53.49,86651.0,49.9609,49.9983,49.7836,49.9143,86651.0
2023-08-23 11:00:00,53.52,53.57,53.27,53.36,58887.0,49.9423,49.9889,49.709,49.793,58887.0
2023-08-23 11:30:00,53.37,53.49,53.34,53.41,51662.0,49.8023,49.9143,49.7743,49.8396,51662.0
2023-08-23 12:00:00,53.4,53.4,53.13,53.25,77736.0,49.8303,49.8303,49.5783,49.6903,77736.0
2023-08-23 12:30:00,53.25,53.33,53.22,53.27,43094.0,49.6903,49.765,49.6623,49.709,43094.0
2023-08-23 13:00:00,53.27,53.33,53.12,53.3,64511.0,49.709,49.765,49.569,49.737,64511.0
2023-08-23 13:30:00,53.3,53.48,53.29,53.34,50364.0,49.737,49.905,49.7277,49.7743,50364.0
2023-08-23 14:00:00,53.33,53.44,53.29,53.29,48756.0,49.765,49.8676,49.7277,49.7277,48756.0
2023-08-23 14:30:00,53.29,53.38,53.27,53.33,44411.0,49.7277,49.8116,49.709,49.765,44411.0
2023-08-23 15:00:00,53.34,53.42,53.32,53.38,48060.0,49.7743,49.849,49.7556,49.8116,48060.0
2023-08-23 15:30:00,53.38,53.5,53.33,53.48,240480.0,49.8116,49.9236,49.765,49.905,240480.0
2023-08-24 09:30:00,53.63,54.27,53.55,54.21,100670.0,50.0449,50.6421,49.9703,50.5862,100670.0
2023-08-24 10:00:00,54.21,54.36,54.14,54.28,81449.0,50.5862,50.7261,50.5208,50.6515,81449.0
2023-08-24 10:30:00,54.28,54.3,53.83,53.89,54153.0,50.6515,50.6701,50.2316,50.2875,54153.0
2023-08-24 11:00:00,53.89,54.06,53.82,54.06,44936.0,50.2875,50.4462,50.2222,50.4462,44936.0
2023-08-24 11:30:00,54.04,54.15,53.95,54.0,53808.0,50.4275,50.5302,50.3435,50.3902,53808.0
2023-08-24 12:00:00,54.0,54.22,53.9,53.95,94188.0,50.3902,50.5955,50.2969,50.3435,94188.0
2023-08-24 12:30:00,53.94,54.0,53.76,53.78,43825.0,50.3342,50.3902,50.1662,50.1849,43825.0
2023-08-24 13:00:00,53.78,53.82,53.69,53.7,85346.0,50.1849,50.2222,50.1009,50.1102,85346.0
2023-08-24 13:30:00,53.69,53.83,53.67,53.82,50816.0,50.1009,50.2316,50.0822,50.2222,50816.0
2023-08-24 14:00:00,53.83,54.0,53.79,54.0,91450.0,50.2316,50.3902,50.1942,50.3902,91450.0
2023-08-24 14:30:00,54.0,54.24,53.96,54.23,117594.0,50.3902,50.6141,50.3529,50.6048,117594.0
2023-08-24 15:00:00,54.23,54.4,54.22,54.4,147051.0,50.6048,50.7635,50.5955,50.7635,147051.0
2023-08-24 15:30:00,54.4,54.42,54.16,54.17,358620.0,50.7635,50.7821,50.5395,50.5488,358620.0
2023-08-25 09:30:00,54.35,54.49,54.08,54.19,60007.0,50.7168,50.8474,50.4648,50.5675,60007.0
2023-08-25 10:00:00,54.22,54.26,53.92,53.95,68650.0,50.5955,50.6328,50.3155,50.3435,68650.0
2023-08-25 10:30:00,53.93,54.25,53.9,54.15,52540.0,50.3249,50.6235,50.2969,50.5302,52540.0
2023-08-25 11:00:00,54.15,54.48,54.13,54.47,60427.0,50.5302,50.8381,50.5115,50.8288,60427.0
2023-08-25 11:30:00,54.46,54.48,54.3,54.36,52440.0,50.8194,50.8381,50.6701,50.7261,52440.0
2023-08-25 12:00:00,54.35,54.42,54.28,54.4,42418.0,50.7168,50.7821,50.6515,50.7635,42418.0
2023-08-25 12:30:00,54.4,54.46,54.3,54.32,38585.0,50.7635,50.8194,50.6701,50.6888,38585.0
2023-08-25 13:00:00,54.32,54.35,54.13,54.21,47311.0,50.6888,50.7168,50.5115,50.5862,47311.0
2023-08-25 13:30:00,54.21,54.22,54.06,54.21,57521.0,50.5862,50.5955,50.4462,50.5862,57521.0
2023-08-25 14:00:00,54.2,54.4,54.19,54.4,63453.0,50.5768,50.7635,50.5675,50.7635,63453.0
2023-08-25 14:30:00,54.4,54.52,54.36,54.5,64647.0,50.7635,50.8754,50.7261,50.8568,64647.0
2023-08-25 15:00:00,54.51,54.56,54.24,54.31,123875.0,50.8661,50.9128,50.6141,50.6795,123875.0
2023-08-25 15:30:00,54.3,54.31,53.99,54.02,295498.0,50.6701,50.6795,50.3809,50.4089,295498.0
2023-08-28 09:30:00,54.33,54.48,54.23,54.46,111567.0,50.6981,50.8381,50.6048,50.8194,111567.0
2023-08-28 10:00:00,54.46,54.58,54.38,54.5,47860.0,50.8194,50.9314,50.7448,50.8568,47860.0
2023-08-28 10:30:00,54.51,54.8,54.45,54.49,64999.0,50.8661,51.1367,50.8101,50.8474,64999.0
2023-08-28 11:00:00,54.48,54.6,54.44,54.55,43762.0,50.8381,50.9501,50.8008,50.9034,43762.0
2023-08-28 11:30:00,54.56,54.59,54.1,54.25,93868.0,50.9128,50.9407,50.4835,50.6235,93868.0
2023-08-28 12:00:00,54.24,54.41,54.24,54.37,52553.0,50.6141,50.7728,50.6141,50.7355,52553.0
2023-08-28 12:30:00,54.39,54.5,54.35,54.43,28972.0,50.7541,50.8568,50.7168,50.7914,28972.0
2023-08-28 13:00:00,54.44,54.45,54.32,54.39,43983.0,50.8008,50.8101,50.6888,50.7541,43983.0
2023-08-28 13:30:00,54.4,54.48,54.3,54.31,36763.0,50.7635,50.8381,50.6701,50.6795,36763.0
2023-08-28 14:00:00,54.29,54.29,54.12,54.23,33358.0,50.6608,50.6608,50.5022,50.6048,33358.0
2023-08-28 14:30:00,54.21,54.3,54.16,54.19,110793.0,50.5862,50.6701,50.5395,50.5675,110793.0
2023-08-28 15:00:00,54.2,54.34,54.19,54.34,53723.0,50.5768,50.7075,50.5675,50.7075,53723.0
2023-08-28 15:30:00,54.32,54.38,54.23,54.29,176185.0,50.6888,50.7448,50.6048,50.6608,176185.0
2023-08-29 09:30:00,54.55,54.75,54.37,54.7,67519.0,50.9034,51.0901,50.7355,51.0434,67519.0
2023-08-29 10:00:00,54.72,54.73,54.57,54.67,57322.0,51.0621,51.0714,50.9221,51.0154,57322.0
2023-08-29 10:30:00,54.66,54.76,54.17,54.28,60913.0,51.0061,51.0994,50.5488,50.6515,60913.0
2023-08-29 11:00:00,54.28,54.41,54.16,54.41,41883.0,50.6515,50.7728,50.5395,50.7728,41883.0
2023-08-29 11:30:00,54.43,54.59,54.42,54.55,42971.0,50.7914,50.9407,50.7821,50.9034,42971.0
2023-08-29 12:00:00,54.55,54.7,54.55,54.67,28358.0,50.9034,51.0434,50.9034,51.0154,28358.0
2023-08-29 12:30:00,54.68,54.68,54.57,54.65,29682.0,51.0247,51.0247,50.9221,50.9967,29682.0
2023-08-29 13:00:00,54.65,54.71,54.62,54.67,24826.0,50.9967,51.0527,50.9687,51.0154,24826.0
2023-08-29 13:30:00,54.68,54.69,54.58,54.61,48614.0,51.0247,51.0341,50.9314,50.9594,48614.0
2023-08-29 14:00:00,54.61,54.62,54.2,54.21,68841.0,50.9594,50.9687,50.5768,50.5862,68841.0
2023-08-29 14:30:00,54.2,54.42,54.19,54.36,88628.0,50.5768,50.7821,50.5675,50.7261,88628.0
2023-08-29 15:00:00,54.36,54.5,54.31,54.45,108600.0,50.7261,50.8568,50.6795,50.8101,108600.0
2023-08-29 15:30:00,54.46,54.71,54.44,54.67,196506.0,50.8194,51.0527,50.8008,51.0154,196506.0
2023-08-30 09:30:00,54.71,54.73,54.25,54.4,77096.0,51.0527,51.0714,50.6235,50.7635,77096.0
2023-08-30 10:00:00,54.38,54.63,54.34,54.51,53459.0,50.7448,50.9781,50.7075,50.8661,53459.0
2023-08-30 10:30:00,54.49,54.53,54.39,54.49,35605.0,50.8474,50.8848,50.7541,50.8474,35605.0
2023-08-30 11:00:00,54.5,54.51,54.36,54.46,57501.0,50.8568,50.8661,50.7261,50.8194,57501.0
2023-08-30 11:30:00,54.46,54.54,54.43,54.51,42804.0,50.8194,50.8941,50.7914,50.8661,42804.0
2023-08-30 12:00:00,54.51,54.55,54.45,54.5,24834.0,50.8661,50.9034,50.8101,50.8568,24834.0
2023-08-30 12:30:00,54.5,54.5,54.41,54.41,44082.0,50.8568,50.8568,50.7728,50.7728,44082.0
2023-08-30 13:00:00,54.42,54.43,54.23,54.23,35539.0,50.7821,50.7914,50.6048,50.6048,35539.0
2023-08-30 13:30:00,54.23,54.39,54.21,54.29,78553.0,50.6048,50.7541,50.5862,50.6608,78553.0
2023-08-30 14:00:00,54.29,54.44,54.27,54.34,42889.0,50.6608,50.8008,50.6421,50.7075,42889.0
2023-08-30 14:30:00,54.35,54.36,54.25,54.29,51816.0,50.7168,50.7261,50.6235,50.6608,51816.0
2023-08-30 15:00:00,54.29,54.43,54.28,54.39,51164.0,50.6608,50.7914,50.6515,50.7541,51164.0
2023-08-30 15:30:00,54.39,54.48,54.36,54.38,254407.0,50.7541,50.8381,50.7261,50.7448,254407.0
2023-08-31 09:30:00,53.69,53.92,53.6,53.62,73688.0,50.5524,50.7689,50.4676,50.4864,73688.0
2023-08-31 10:00:00,53.62,53.69,53.31,53.33,140547.0,50.4864,50.5524,50.1946,50.2134,140547.0
2023-08-31 10:30:00,53.34,53.59,53.3,53.49,58263.0,50.2228,50.4582,50.1851,50.364,58263.0
2023-08-31 11:00:00,53.48,53.61,53.45,53.6,49118.0,50.3546,50.477,50.3264,50.4676,49118.0
2023-08-31 11:30:00,53.59,53.64,53.51,53.56,52749.0,50.4582,50.5053,50.3829,50.43,52749.0
2023-08-31 12:00:00,53.58,53.61,53.46,53.51,33539.0,50.4488,50.477,50.3358,50.3829,33539.0
2023-08-31 12:30:00,53.48,53.49,53.33,53.33,36744.0,50.3546,50.364,50.2134,50.2134,36744.0
2023-08-31 13:00:00,53.33,53.43,53.29,53.41,43423.0,50.2134,50.3076,50.1757,50.2887,43423.0
2023-08-31 13:30:00,53.41,53.5,53.4,53.5,50964.0,50.2887,50.3735,50.2793,50.3735,50964.0
2023-08-31 14:00:00,53.5,53.52,53.23,53.28,67985.0,50.3735,50.3923,50.1192,50.1663,67985.0
2023-08-31 14:30:00,53.28,53.33,53.16,53.22,113433.0,50.1663,50.2134,50.0533,50.1098,113433.0
2023-08-31 15:00:00,53.21,53.34,53.21,53.3,113943.0,50.1004,50.2228,50.1004,50.1851,113943.0
2023-08-31 15:30:00,53.3,53.38,53.26,53.26,528707.0,50.1851,50.2605,50.1475,50.1475,528707.0
2023-09-01 09:30:00,53.33,53.74,53.25,53.41,89392.0,50.2134,50.5994,50.1381,50.2887,89392.0
2023-09-01 10:00:00,53.38,53.38,53.19,53.25,172180.0,50.2605,50.2605,50.0816,50.1381,172180.0
2023-09-01 10:30:00,53.27,53.3,53.19,53.21,165518.0,50.1569,50.1851,50.0816,50.1004,165518.0
2023-09-01 11:00:00,53.21,53.23,52.78,52.84,103810.0,50.1004,50.1192,49.6955,49.752,103810.0
2023-09-01 11:30:00,52.84,52.9,52.46,52.53,118226.0,49.752,49.8085,49.3942,49.4601,118226.0
2023-09-01 12:00:00,52.53,52.53,52.38,52.52,123810.0,49.4601,49.4601,49.3189,49.4507,123810.0
2023-09-01 12:30:00,52.52,52.66,52.5,52.62,80571.0,49.4507,49.5826,49.4319,49.5449,80571.0
2023-09-01 13:00:00,52.62,52.74,52.59,52.7,94517.0,49.5449,49.6579,49.5166,49.6202,94517.0
2023-09-01 13:30:00,52.69,52.78,52.69,52.73,69406.0,49.6108,49.6955,49.6108,49.6485,69406.0
2023-09-01 14:00:00,52.73,52.76,52.59,52.64,72899.0,49.6485,49.6767,49.5166,49.5637,72899.0
2023-09-01 14:30:00,52.66,52.74,52.6,52.64,128230.0,49.5826,49.6579,49.5261,49.5637,128230.0
2023-09-01 15:00:00,52.65,52.65,52.58,52.63,103996.0,49.5731,49.5731,49.5072,49.5543,103996.0
2023-09-01 15:30:00,52.63,52.68,52.5,52.6,651840.0,49.5543,49.6014,49.4319,49.5261,651840.0
2023-09-05 09:30:00,52.5,52.5,52.06,52.38,103612.0,49.4319,49.4319,49.0176,49.3189,103612.0
2023-09-05 10:00:00,52.38,52.6,52.19,52.23,84358.0,49.3189,49.5261,49.14,49.1777,84358.0
2023-09-05 10:30:00,52.24,52.24,51.96,52.06,65963.0,49.1871,49.1871,48.9235,49.0176,65963.0
2023-09-05 11:00:00,52.06,52.19,52.01,52.13,103620.0,49.0176,49.14,48.9705,49.0835,103620.0
2023-09-05 11:30:00,52.11,52.17,52.07,52.13,114038.0,49.0647,49.1212,49.027,49.0835,114038.0
2023-09-05 12:00:00,52.12,52.18,51.99,52.15,77974.0,49.0741,49.1306,48.9517,49.1024,77974.0
2023-09-05 12:30:00,52.15,52.15,52.01,52.05,94079.0,49.1024,49.1024,48.9705,49.0082,94079.0
2023-09-05 13:00:00,52.05,52.11,52.01,52.09,66148.0,49.0082,49.0647,48.9705,49.0459,66148.0
2023-09-05 13:30:00,52.09,52.25,52.07,52.23,77776.0,49.0459,49.1965,49.027,49.1777,77776.0
2023-09-05 14:00:00,52.23,52.28,52.16,52.2,41444.0,49.1777,49.2248,49.1118,49.1494,41444.0
2023-09-05 14:30:00,52.2,52.32,52.19,52.26,66949.0,49.1494,49.2624,49.14,49.2059,66949.0
2023-09-05 15:00:00,52.26,52.39,52.23,52.23,133017.0,49.2059,49.3283,49.1777,49.1777,133017.0
2023-09-05 15:30:00,52.21,52.29,52.13,52.16,461008.0,49.1588,49.2342,49.0835,49.1118,461008.0
2023-09-06 09:30:00,51.97,52.26,51.76,51.95,245240.0,48.9329,49.2059,48.7351,48.914,245240.0
2023-09-06 10:00:00,51.95,52.07,51.83,51.9,91818.0,48.914,49.027,48.8011,48.867,91818.0
2023-09-06 10:30:00,51.9,51.99,51.79,51.8,97650.0,48.867,48.9517,48.7634,48.7728,97650.0
2023-09-06 11:00:00,51.8,51.9,51.74,51.77,101719.0,48.7728,48.867,48.7163,48.7446,101719.0
2023-09-06 11:30:00,51.75,51.84,51.73,51.73,114920.0,48.7257,48.8105,48.7069,48.7069,114920.0
2023-09-06 12:00:00,51.73,51.73,51.55,51.63,55586.0,48.7069,48.7069,48.5374,48.6127,55586.0
2023-09-06 12:30:00,51.63,51.69,51.51,51.56,101169.0,48.6127,48.6692,48.4998,48.5468,101169.0
2023-09-06 13:00:00,51.54,51.56,51.36,51.36,70567.0,48.528,48.5468,48.3585,48.3585,70567.0
2023-09-06 13:30:00,51.36,51.44,51.23,51.41,74779.0,48.3585,48.4338,48.2361,48.4056,74779.0
2023-09-06 14:00:00,51.41,51.44,51.25,51.29,85237.0,48.4056,48.4338,48.255,48.2926,85237.0
2023-09-06 14:30:00,51.28,51.46,51.26,51.45,73355.0,48.2832,48.4527,48.2644,48.4433,73355.0
2023-09-06 15:00:00,51.45,51.57,51.41,51.52,72851.0,48.4433,48.5563,48.4056,48.5092,72851.0
2023-09-06 15:30:00,51.51,51.64,51.51,51.52,490906.0,48.4998,48.6222,48.4998,48.5092,490906.0
2023-09-07 09:30:00,51.51,51.89,51.51,51.6,127619.0,48.4998,48.8575,48.4998,48.5845,127619.0
2023-09-07 10:00:00,51.6,51.73,51.03,51.09,169560.0,48.5845,48.7069,48.0478,48.1043,169560.0
2023-09-07 10:30:00,51.09,51.16,50.99,51.08,159643.0,48.1043,48.1702,48.0101,48.0949,159643.0
2023-09-07 11:00:00,51.08,51.23,51.04,51.14,94093.0,48.0949,48.2361,48.0572,48.1514,94093.0
2023-09-07 11:30:00,51.13,51.29,51.12,51.25,105600.0,48.142,48.2926,48.1325,48.255,105600.0
2023-09-07 12:00:00,51.25,51.31,51.14,51.22,57867.0,48.255,48.3114,48.1514,48.2267,57867.0
2023-09-07 12:30:00,51.21,51.23,51.14,51.15,65730.0,48.2173,48.2361,48.1514,48.1608,65730.0
2023-09-07 13:00:00,51.14,51.14,50.92,50.96,58887.0,48.1514,48.1514,47.9442,47.9819,58887.0
2023-09-07 13:30:00,50.97,51.14,50.97,51.08,54279.0,47.9913,48.1514,47.9913,48.0949,54279.0
2023-09-07 14:00:00,51.07,51.12,51.06,51.08,48194.0,48.0855,48.1325,48.0761,48.0949,48194.0
2023-09-07 14:30:00,51.08,51.19,51.08,51.17,115392.0,48.0949,48.1985,48.0949,48.1796,115392.0
2023-09-07 15:00:00,51.17,51.24,51.04,51.23,172079.0,48.1796,48.2455,48.0572,48.2361,172079.0
2023-09-07 15:30:00,51.22,51.48,51.2,51.34,611995.0,48.2267,48.4715,48.2079,48.3397,611995.0
2023-09-08 09:30:00,51.37,51.64,51.27,51.56,58302.0,48.3679,48.6222,48.2738,48.5468,58302.0
2023-09-08 10:00:00,51.55,51.69,51.54,51.66,40500.0,48.5374,48.6692,48.528,48.641,40500.0
2023-09-08 10:30:00,51.64,51.64,51.52,51.56,37550.0,48.6222,48.6222,48.5092,48.5468,37550.0
2023-09-08 11:00:00,51.58,51.66,51.38,51.47,52663.0,48.5657,48.641,48.3774,48.4621,52663.0
2023-09-08 11:30:00,51.48,51.6,51.45,51.56,60916.0,48.4715,48.5845,48.4433,48.5468,60916.0
2023-09-08 12:00:00,51.56,51.72,51.53,51.72,37283.0,48.5468,48.6975,48.5186,48.6975,37283.0
2023-09-08 12:30:00,51.72,51.85,51.65,51.75,84301.0,48.6975,48.8199,48.6316,48.7257,84301.0
2023-09-08 13:00:00,51.76,51.86,51.71,51.84,56459.0,48.7351,48.8293,48.6881,48.8105,56459.0
2023-09-08 13:30:00,51.84,51.88,51.62,51.71,124571.0,48.8105,48.8481,48.6033,48.6881,124571.0
2023-09-08 14:00:00,51.71,51.86,51.64,51.86,52680.0,48.6881,48.8293,48.6222,48.8293,52680.0
2023-09-08 14:30:00,51.85,51.91,51.84,51.88,59435.0,48.8199,48.8764,48.8105,48.8481,59435.0
2023-09-08 15:00:00,51.88,51.91,51.8,51.9,86978.0,48.8481,48.8764,48.7728,48.867,86978.0
2023-09-08 15:30:00,51.89,52.09,51.87,52.04,382967.0,48.8575,49.0459,48.8387,48.9988,382967.0
2023-09-11 09:30:00,52.06,52.54,52.06,52.42,88941.0,49.0176,49.4696,49.0176,49.3566,88941.0
2023-09-11 10:00:00,52.41,52.85,52.41,52.81,87349.0,49.3472,49.7614,49.3472,49.7238,87349.0
2023-09-11 10:30:00,52.82,52.89,52.5,52.6,73587.0,49.7332,49.7991,49.4319,49.5261,73587.0
2023-09-11 11:00:00,52.6,52.6,52.28,52.45,171012.0,49.5261,49.5261,49.2248,49.3848,171012.0
2023-09-11 11:30:00,52.44,52.48,52.34,52.39,70432.0,49.3754,49.4131,49.2813,49.3283,70432.0
2023-09-11 12:00:00,52.38,52.44,52.34,52.36,43540.0,49.3189,49.3754,49.2813,49.3001,43540.0
2023-09-11 12:30:00,52.36,52.48,52.28,52.32,164713.0,49.3001,49.4131,49.2248,49.2624,164713.0
2023-09-11 13:00:00,52.32,52.34,52.18,52.27,52970.0,49.2624,49.2813,49.1306,49.2153,52970.0
2023-09-11 13:30:00,52.27,52.31,52.17,52.2,56631.0,49.2153,49.253,49.1212,49.1494,56631.0
2023-09-11 14:00:00,52.2,52.2,52.12,52.17,41126.0,49.1494,49.1494,49.0741,49.1212,41126.0
2023-09-11 14:30:00,52.18,52.41,52.17,52.4,73032.0,49.1306,49.3472,49.1212,49.3377,73032.0
2023-09-11 15:00:00,52.41,52.54,52.4,52.46,191857.0,49.3472,49.4696,49.3377,49.3942,191857.0
2023-09-11 15:30:00,52.47,52.56,52.37,52.56,571669.0,49.4037,49.4884,49.3095,49.4884,571669.0
2023-09-12 09:30:00,52.83,52.83,52.63,52.76,49329.0,49.7426,49.7426,49.5543,49.6767,49329.0
2023-09-12 10:00:00,52.75,52.77,52.54,52.67,83214.0,49.6673,49.6861,49.4696,49.592,83214.0
2023-09-12 10:30:00,52.68,52.86,52.67,52.76,66650.0,49.6014,49.7709,49.592,49.6767,66650.0
2023-09-12 11:00:00,52.75,52.86,52.73,52.85,66460.0,49.6673,49.7709,49.6485,49.7614,66460.0
2023-09-12 11:30:00,52.85,53.01,52.81,53.01,57610.0,49.7614,49.9121,49.7238,49.9121,57610.0
2023-09-12 12:00:00,53.02,53.17,53.02,53.12,83488.0,49.9215,50.0627,49.9215,50.0157,83488.0
2023-09-12 12:30:00,53.13,53.14,53.01,53.06,53952.0,50.0251,50.0345,49.9121,49.9592,53952.0
2023-09-12 13:00:00,53.07,53.19,52.93,52.96,115953.0,49.9686,50.0816,49.8368,49.865,115953.0
2023-09-12 13:30:00,52.96,53.0,52.91,52.95,52211.0,49.865,49.9027,49.8179,49.8556,52211.0
2023-09-12 14:00:00,52.94,52.94,52.81,52.87,66691.0,49.8462,49.8462,49.7238,49.7803,66691.0
2023-09-12 14:30:00,52.87,52.9,52.8,52.83,58169.0,49.7803,49.8085,49.7144,49.7426,58169.0
2023-09-12 15:00:00,52.83,52.83,52.68,52.76,71193.0,49.7426,49.7426,49.6014,49.6767,71193.0
2023-09-12 15:30:00,52.75,52.92,52.74,52.9,286857.0,49.6673,49.8274,49.6579,49.8085,286857.0
2023-09-13 09:30:00,53.08,53.08,52.81,52.85,83985.0,49.978,49.978,49.7238,49.7614,83985.0
2023-09-13 10:00:00,52.88,53.0,52.81,52.91,80926.0,49.7897,49.9027,49.7238,49.8179,80926.0
2023-09-13 10:30:00,52.9,52.95,52.71,52.76,91323.0,49.8085,49.8556,49.6296,49.6767,91323.0
2023-09-13 11:00:00,52.77,52.82,52.54,52.56,74739.0,49.6861,49.7332,49.4696,49.4884,74739.0
2023-09-13 11:30:00,52.55,52.56,52.25,52.26,77378.0,49.479,49.4884,49.1965,49.2059,77378.0
2023-09-13 12:00:00,52.26,52.38,52.24,52.25,58525.0,49.2059,49.3189,49.1871,49.1965,58525.0
2023-09-13 12:30:00,52.25,52.44,52.16,52.44,63788.0,49.1965,49.3754,49.1118,49.3754,63788.0
2023-09-13 13:00:00,52.44,52.47,52.33,52.46,54631.0,49.3754,49.4037,49.2718,49.3942,54631.0
2023-09-13 13:30:00,52.47,52.62,52.44,52.62,68520.0,49.4037,49.5449,49.3754,49.5449,68520.0
2023-09-13 14:00:00,52.63,52.7,52.56,52.62,83214.0,49.5543,49.6202,49.4884,49.5449,83214.0
2023-09-13 14:30:00,52.63,52.82,52.62,52.81,65704.0,49.5543,49.7332,49.5449,49.7238,65704.0
2023-09-13 15:00:00,52.8,52.81,52.6,52.72,109118.0,49.7144,49.7238,49.5261,49.639,109118.0
2023-09-13 15:30:00,52.73,52.91,52.71,52.84,326548.0,49.6485,49.8179,49.6296,49.752,326548.0
2023-09-14 09:30:00,53.08,53.69,53.07,53.65,190192.0,49.978,50.5524,49.9686,50.5147,190192.0
2023-09-14 10:00:00,53.64,53.78,53.49,53.63,179413.0,50.5053,50.6371,50.364,50.4959,179413.0
2023-09-14 10:30:00,53.64,53.76,53.63,53.75,104650.0,50.5053,50.6183,50.4959,50.6089,104650.0
2023-09-14 11:00:00,53.76,53.85,53.6,53.63,59914.0,50.6183,50.703,50.4676,50.4959,59914.0
2023-09-14 11:30:00,53.64,53.78,53.62,53.73,94933.0,50.5053,50.6371,50.4864,50.59,94933.0
2023-09-14 12:00:00,53.73,53.83,53.7,53.79,39569.0,50.59,50.6842,50.5618,50.6465,39569.0
2023-09-14 12:30:00,53.79,53.91,53.79,53.85,45969.0,50.6465,50.7595,50.6465,50.703,45969.0
2023-09-14 13:00:00,53.86,53.95,53.81,53.9,41804.0,50.7124,50.7972,50.6653,50.7501,41804.0
2023-09-14 13:30:00,53.89,53.89,53.72,53.84,48552.0,50.7407,50.7407,50.5806,50.6936,48552.0
2023-09-14 14:00:00,53.84,53.85,53.76,53.79,56759.0,50.6936,50.703,50.6183,50.6465,56759.0
2023-09-14 14:30:00,53.8,53.83,53.77,53.81,64465.0,50.6559,50.6842,50.6277,50.6653,64465.0
2023-09-14 15:00:00,53.82,53.9,53.8,53.89,71034.0,50.6748,50.7501,50.6559,50.7407,71034.0
2023-09-14 15:30:00,53.89,54.02,53.82,53.94,485423.0,50.7407,50.8631,50.6748,50.7877,485423.0
2023-09-15 09:30:00,53.86,54.76,53.75,54.54,677423.0,50.7124,51.5598,50.6089,51.3527,677423.0
2023-09-15 10:00:00,54.56,54.87,54.56,54.74,77731.0,51.3715,51.6634,51.3715,51.541,77731.0
2023-09-15 10:30:00,54.72,54.95,54.71,54.85,80438.0,51.5222,51.7387,51.5127,51.6446,80438.0
2023-09-15 11:00:00,54.84,55.31,54.68,55.25,163155.0,51.6352,52.0777,51.4845,52.0212,163155.0
2023-09-15 11:30:00,55.25,55.25,55.14,55.18,98337.0,52.0212,52.0212,51.9176,51.9553,98337.0
2023-09-15 12:00:00,55.18,55.18,54.81,54.82,67818.0,51.9553,51.9553,51.6069,51.6163,67818.0
2023-09-15 12:30:00,54.82,54.84,54.53,54.54,59879.0,51.6163,51.6352,51.3433,51.3527,59879.0
2023-09-15 13:00:00,54.52,54.58,54.33,54.39,92368.0,51.3339,51.3903,51.155,51.2114,92368.0
2023-09-15 13:30:00,54.4,54.69,54.38,54.64,47809.0,51.2209,51.4939,51.202,51.4468,47809.0
2023-09-15 14:00:00,54.63,54.64,54.52,54.56,51544.0,51.4374,51.4468,51.3339,51.3715,51544.0
2023-09-15 14:30:00,54.55,54.74,54.54,54.74,52237.0,51.3621,51.541,51.3527,51.541,52237.0
2023-09-15 15:00:00,54.74,54.8,54.48,54.48,81019.0,51.541,51.5975,51.2962,51.2962,81019.0
2023-09-15 15:30:00,54.48,54.57,54.36,54.55,472619.0,51.2962,51.3809,51.1832,51.3621,472619.0
2023-09-18 09:30:00,54.76,54.76,53.7,53.94,83744.0,51.5598,51.5598,50.5618,50.7877,83744.0
2023-09-18 10:00:00,53.95,54.34,53.94,54.08,66605.0,50.7972,51.1644,50.7877,50.9196,66605.0
2023-09-18 10:30:00,54.08,54.14,53.84,53.86,56317.0,50.9196,50.9761,50.6936,50.7124,56317.0
2023-09-18 11:00:00,53.84,53.84,53.69,53.74,57255.0,50.6936,50.6936,50.5524,50.5994,57255.0
2023-09-18 11:30:00,53.76,53.92,53.72,53.92,54058.0,50.6183,50.7689,50.5806,50.7689,54058.0
2023-09-18 12:00:00,53.94,54.17,53.92,54.16,36303.0,50.7877,51.0043,50.7689,50.9949,36303.0
2023-09-18 12:30:00,54.17,54.21,54.09,54.15,24916.0,51.0043,51.042,50.929,50.9855,24916.0
2023-09-18 13:00:00,54.17,54.19,54.11,54.12,28280.0,51.0043,51.0231,50.9478,50.9572,28280.0
2023-09-18 13:30:00,54.12,54.24,53.88,53.91,42051.0,50.9572,51.0702,50.7313,50.7595,42051.0
2023-09-18 14:00:00,53.9,53.91,53.76,53.87,61895.0,50.7501,50.7595,50.6183,50.7218,61895.0
2023-09-18 14:30:00,53.87,53.92,53.81,53.87,47092.0,50.7218,50.7689,50.6653,50.7218,47092.0
2023-09-18 15:00:00,53.86,53.92,53.82,53.9,55466.0,50.7124,50.7689,50.6748,50.7501,55466.0
2023-09-18 15:30:00,53.91,53.96,53.83,53.9,245162.0,50.7595,50.8066,50.6842,50.7501,245162.0
2023-09-19 09:30:00,53.94,54.06,53.71,53.97,79028.0,50.7877,50.9007,50.5712,50.816,79028.0
2023-09-19 10:00:00,53.97,54.09,53.77,53.84,102090.0,50.816,50.929,50.6277,50.6936,102090.0
2023-09-19 10:30:00,53.83,53.9,53.81,53.88,35340.0,50.6842,50.7501,50.6653,50.7313,35340.0
2023-09-19 11:00:00,53.88,53.93,53.84,53.89,31931.0,50.7313,50.7783,50.6936,50.7407,31931.0
2023-09-19 11:30:00,53.89,53.91,53.81,53.83,32277.0,50.7407,50.7595,50.6653,50.6842,32277.0
2023-09-19 12:00:00,53.82,53.88,53.76,53.86,42121.0,50.6748,50.7313,50.6183,50.7124,42121.0
2023-09-19 12:30:00,53.85,53.89,53.77,53.88,28328.0,50.703,50.7407,50.6277,50.7313,28328.0
2023-09-19 13:00:00,53.87,53.95,53.83,53.92,26825.0,50.7218,50.7972,50.6842,50.7689,26825.0
2023-09-19 13:30:00,53.93,53.97,53.9,53.95,31790.0,50.7783,50.816,50.7501,50.7972,31790.0
2023-09-19 14:00:00,53.94,53.98,53.88,53.91,42980.0,50.7877,50.8254,50.7313,50.7595,42980.0
2023-09-19 14:30:00,53.91,53.98,53.89,53.94,40899.0,50.7595,50.8254,50.7407,50.7877,40899.0
2023-09-19 15:00:00,53.93,53.94,53.84,53.89,58097.0,50.7783,50.7877,50.6936,50.7407,58097.0
2023-09-19 15:30:00,53.89,53.95,53.78,53.81,380495.0,50.7407,50.7972,50.6371,50.6653,380495.0
2023-09-20 09:30:00,54.17,54.22,53.65,53.71,46546.0,51.0043,51.0514,50.5147,50.5712,46546.0
2023-09-20 10:00:00,53.69,53.92,53.67,53.92,51685.0,50.5524,50.7689,50.5335,50.7689,51685.0
2023-09-20 10:30:00,53.91,53.96,53.84,53.9,27893.0,50.7595,50.8066,50.6936,50.7501,27893.0
2023-09-20 11:00:00,53.91,53.99,53.7,53.77,147342.0,50.7595,50.8348,50.5618,50.6277,147342.0
2023-09-20 11:30:00,53.79,53.82,53.57,53.58,178652.0,50.6465,50.6748,50.4394,50.4488,178652.0
2023-09-20 12:00:00,53.56,53.56,53.31,53.43,121672.0,50.43,50.43,50.1946,50.3076,121672.0
2023-09-20 12:30:00,53.43,53.57,53.41,53.54,31483.0,50.3076,50.4394,50.2887,50.4111,31483.0
2023-09-20 13:00:00,53.54,53.63,53.5,53.55,68087.0,50.4111,50.4959,50.3735,50.4205,68087.0
2023-09-20 13:30:00,53.55,53.63,53.45,53.63,55750.0,50.4205,50.4959,50.3264,50.4959,55750.0
2023-09-20 14:00:00,53.62,53.67,53.49,53.53,91200.0,50.4864,50.5335,50.364,50.4017,91200.0
2023-09-20 14:30:00,53.52,53.61,53.31,53.44,132651.0,50.3923,50.477,50.1946,50.317,132651.0
2023-09-20 15:00:00,53.43,53.44,53.15,53.3,216108.0,50.3076,50.317,50.0439,50.1851,216108.0
2023-09-20 15:30:00,53.3,53.36,53.08,53.32,428572.0,50.1851,50.2416,49.978,50.204,428572.0
2023-09-21 09:30:00,53.31,53.41,52.83,53.14,117930.0,50.1946,50.2887,49.7426,50.0345,117930.0
2023-09-21 10:00:00,53.14,53.22,52.99,53.16,95451.0,50.0345,50.1098,49.8933,50.0533,95451.0
2023-09-21 10:30:00,53.18,53.18,52.91,52.95,114043.0,50.0722,50.0722,49.8179,49.8556,114043.0
2023-09-21 11:00:00,52.95,53.25,52.95,53.2,135483.0,49.8556,50.1381,49.8556,50.091,135483.0
2023-09-21 11:30:00,53.2,53.34,53.15,53.28,45064.0,50.091,50.2228,50.0439,50.1663,45064.0
2023-09-21 12:00:00,53.28,53.28,53.17,53.25,39200.0,50.1663,50.1663,50.0627,50.1381,39200.0
2023-09-21 12:30:00,53.25,53.28,53.21,53.23,36000.0,50.1381,50.1663,50.1004,50.1192,36000.0
2023-09-21 13:00:00,53.23,53.23,53.09,53.16,81661.0,50.1192,50.1192,49.9874,50.0533,81661.0
2023-09-21 13:30:00,53.14,53.14,52.82,52.83,104225.0,50.0345,50.0345,49.7332,49.7426,104225.0
2023-09-21 14:00:00,52.84,53.02,52.83,53.02,102904.0,49.752,49.9215,49.7426,49.9215,102904.0
2023-09-21 14:30:00,53.02,53.08,52.97,53.03,93049.0,49.9215,49.978,49.8744,49.9309,93049.0
2023-09-21 15:00:00,53.03,53.16,52.89,52.94,167937.0,49.9309,50.0533,49.7991,49.8462,167937.0
2023-09-21 15:30:00,52.94,53.18,52.83,53.05,573893.0,49.8462,50.0722,49.7426,49.9498,573893.0
2023-09-22 09:30:00,52.28,52.43,51.45,51.79,247579.0,49.2248,49.366,48.4433,48.7634,247579.0
2023-09-22 10:00:00,51.79,51.91,51.62,51.8,159663.0,48.7634,48.8764,48.6033,48.7728,159663.0
2023-09-22 10:30:00,51.81,51.99,51.63,51.7,123123.0,48.7822,48.9517,48.6127,48.6787,123123.0
2023-09-22 11:00:00,51.69,51.69,51.05,51.09,144572.0,48.6692,48.6692,48.0666,48.1043,144572.0
2023-09-22 11:30:00,51.1,51.32,51.05,51.06,165640.0,48.1137,48.3209,48.0666,48.0761,165640.0
2023-09-22 12:00:00,51.06,51.17,51.04,51.17,72541.0,48.0761,48.1796,48.0572,48.1796,72541.0
2023-09-22 12:30:00,51.17,51.43,51.17,51.38,72121.0,48.1796,48.4244,48.1796,48.3774,72121.0
2023-09-22 13:00:00,51.39,51.64,51.37,51.4,88548.0,48.3868,48.6222,48.3679,48.3962,88548.0
2023-09-22 13:30:00,51.4,51.58,51.35,51.51,159659.0,48.3962,48.5657,48.3491,48.4998,159659.0
2023-09-22 14:00:00,51.52,51.64,51.51,51.59,93939.0,48.5092,48.6222,48.4998,48.5751,93939.0
2023-09-22 14:30:00,51.6,51.63,51.4,51.46,77887.0,48.5845,48.6127,48.3962,48.4527,77887.0
2023-09-22 15:00:00,51.45,51.65,51.43,51.5,88006.0,48.4433,48.6316,48.4244,48.4903,88006.0
2023-09-22 15:30:00,51.49,51.51,50.98,51.12,742091.0,48.4809,48.4998,48.0007,48.1325,742091.0
2023-09-25 09:30:00,50.8,51.07,50.64,50.9,159404.0,47.8312,48.0855,47.6806,47.9254,159404.0
2023-09-25 10:00:00,50.89,50.89,50.45,50.45,101226.0,47.916,47.916,47.5017,47.5017,101226.0
2023-09-25 10:30:00,50.45,50.66,50.4,50.43,89273.0,47.5017,47.6994,47.4546,47.4829,89273.0
2023-09-25 11:00:00,50.43,50.53,50.21,50.45,146009.0,47.4829,47.577,47.2757,47.5017,146009.0
2023-09-25 11:30:00,50.45,50.49,50.26,50.4,87964.0,47.5017,47.5394,47.3228,47.4546,87964.0
2023-09-25 12:00:00,50.39,50.52,50.35,50.52,74736.0,47.4452,47.5676,47.4075,47.5676,74736.0
2023-09-25 12:30:00,50.53,50.6,50.5,50.53,45284.0,47.577,47.6429,47.5488,47.577,45284.0
2023-09-25 13:00:00,50.53,50.63,50.47,50.48,43178.0,47.577,47.6712,47.5205,47.5299,43178.0
2023-09-25 13:30:00,50.49,50.49,50.36,50.47,59575.0,47.5394,47.5394,47.417,47.5205,59575.0
2023-09-25 14:00:00,50.47,50.59,50.38,50.46,51057.0,47.5205,47.6335,47.4358,47.5111,51057.0
2023-09-25 14:30:00,50.46,50.53,50.41,50.47,67982.0,47.5111,47.577,47.464,47.5205,67982.0
2023-09-25 15:00:00,50.47,50.65,50.42,50.55,144269.0,47.5205,47.69,47.4735,47.5959,144269.0
2023-09-25 15:30:00,50.55,50.66,50.51,50.62,428478.0,47.5959,47.6994,47.5582,47.6618,428478.0
2023-09-26 09:30:00,50.12,50.77,50.12,50.64,150082.0,47.191,47.803,47.191,47.6806,150082.0
2023-09-26 10:00:00,50.66,50.67,50.36,50.56,104836.0,47.6994,47.7088,47.417,47.6053,104836.0
2023-09-26 10:30:00,50.57,50.79,50.48,50.79,122542.0,47.6147,47.8218,47.5299,47.8218,122542.0
2023-09-26 11:00:00,50.79,50.87,50.69,50.71,67188.0,47.8218,47.8972,47.7277,47.7465,67188.0
2023-09-26 11:30:00,50.71,50.84,50.63,50.83,64680.0,47.7465,47.8689,47.6712,47.8595,64680.0
2023-09-26 12:00:00,50.82,51.11,50.82,51.06,65446.0,47.8501,48.1231,47.8501,48.0761,65446.0
2023-09-26 12:30:00,51.07,51.18,51.02,51.17,43212.0,48.0855,48.189,48.0384,48.1796,43212.0
2023-09-26 13:00:00,51.17,51.29,51.14,51.25,60136.0,48.1796,48.2926,48.1514,48.255,60136.0
2023-09-26 13:30:00,51.26,51.33,51.18,51.29,55834.0,48.2644,48.3303,48.189,48.2926,55834.0
2023-09-26 14:00:00,51.29,51.3,51.12,51.13,83445.0,48.2926,48.302,48.1325,48.142,83445.0
2023-09-26 14:30:00,51.12,51.2,51.08,51.17,78903.0,48.1325,48.2079,48.0949,48.1796,78903.0
2023-09-26 15:00:00,51.17,51.28,51.12,51.14,83622.0,48.1796,48.2832,48.1325,48.1514,83622.0
2023-09-26 15:30:00,51.15,51.38,51.14,51.29,411358.0,48.1608,48.3774,48.1514,48.2926,411358.0
2023-09-27 09:30:00,51.36,51.39,51.17,51.26,75675.0,48.3585,48.3868,48.1796,48.2644,75675.0
2023-09-27 10:00:00,51.26,51.31,51.18,51.27,99591.0,48.2644,48.3114,48.189,48.2738,99591.0
2023-09-27 10:30:00,51.25,51.32,51.2,51.26,71331.0,48.255,48.3209,48.2079,48.2644,71331.0
2023-09-27 11:00:00,51.25,51.27,50.91,51.01,131689.0,48.255,48.2738,47.9348,48.029,131689.0
2023-09-27 11:30:00,51.0,51.1,50.98,51.0,87140.0,48.0196,48.1137,48.0007,48.0196,87140.0
2023-09-27 12:00:00,51.0,51.0,50.79,50.91,71994.0,48.0196,48.0196,47.8218,47.9348,71994.0
2023-09-27 12:30:00,50.91,50.93,50.67,50.67,51995.0,47.9348,47.9537,47.7088,47.7088,51995.0
2023-09-27 13:00:00,50.67,50.67,50.11,50.17,139694.0,47.7088,47.7088,47.1816,47.2381,139694.0
2023-09-27 13:30:00,50.17,50.45,50.14,50.44,74708.0,47.2381,47.5017,47.2098,47.4923,74708.0
2023-09-27 14:00:00,50.42,50.61,50.33,50.61,64882.0,47.4735,47.6524,47.3887,47.6524,64882.0
2023-09-27 14:30:00,50.61,50.72,50.59,50.63,56768.0,47.6524,47.7559,47.6335,47.6712,56768.0
2023-09-27 15:00:00,50.62,50.79,50.56,50.58,118523.0,47.6618,47.8218,47.6053,47.6241,118523.0
2023-09-27 15:30:00,50.58,50.58,50.08,50.12,518893.0,47.6241,47.6241,47.1533,47.191,518893.0
2023-09-28 09:30:00,50.26,50.46,49.85,50.0,106900.0,47.3228,47.5111,46.9368,47.078,106900.0
2023-09-28 10:00:00,49.99,50.16,49.82,49.88,117177.0,47.0686,47.2287,46.9085,46.965,117177.0
2023-09-28 10:30:00,49.88,49.94,49.72,49.9,69545.0,46.965,47.0215,46.8144,46.9838,69545.0
2023-09-28 11:00:00,49.91,50.04,49.84,49.93,74334.0,46.9933,47.1157,46.9274,47.0121,74334.0
2023-09-28 11:30:00,49.94,50.06,49.94,49.98,67214.0,47.0215,47.1345,47.0215,47.0592,67214.0
2023-09-28 12:00:00,49.97,50.01,49.69,49.71,80788.0,47.0498,47.0874,46.7861,46.8049,80788.0
2023-09-28 12:30:00,49.72,49.8,49.45,49.46,84945.0,46.8144,46.8897,46.5601,46.5696,84945.0
2023-09-28 13:00:00,49.46,49.6,49.4,49.49,106993.0,46.5696,46.7014,46.5131,46.5978,106993.0
2023-09-28 13:30:00,49.48,49.63,49.41,49.56,73301.0,46.5884,46.7296,46.5225,46.6637,73301.0
2023-09-28 14:00:00,49.56,49.79,49.56,49.76,66531.0,46.6637,46.8803,46.6637,46.852,66531.0
2023-09-28 14:30:00,49.77,49.77,49.58,49.63,61417.0,46.8614,46.8614,46.6825,46.7296,61417.0
2023-09-28 15:00:00,49.64,49.91,49.63,49.86,102033.0,46.739,46.9933,46.7296,46.9462,102033.0
2023-09-28 15:30:00,49.87,49.96,49.75,49.92,325769.0,46.9556,47.0403,46.8426,47.0027,325769.0
2023-09-29 09:30:00,50.11,50.86,50.01,50.27,152517.0,47.1816,47.8877,47.0874,47.3322,152517.0
2023-09-29 10:00:00,50.27,50.27,49.97,50.24,73521.0,47.3322,47.3322,47.0498,47.304,73521.0
2023-09-29 10:30:00,50.25,50.34,50.16,50.33,95135.0,47.3134,47.3981,47.2287,47.3887,95135.0
2023-09-29 11:00:00,50.34,50.68,50.34,50.66,90442.0,47.3981,47.7183,47.3981,47.6994,90442.0
2023-09-29 11:30:00,50.66,50.71,50.35,50.47,74852.0,47.6994,47.7465,47.4075,47.5205,74852.0
2023-09-29 12:00:00,50.49,50.67,50.44,50.55,43993.0,47.5394,47.7088,47.4923,47.5959,43993.0
2023-09-29 12:30:00,50.56,50.66,50.37,50.41,33672.0,47.6053,47.6994,47.4264,47.464,33672.0
2023-09-29 13:00:00,50.41,50.47,50.28,50.46,39597.0,47.464,47.5205,47.3416,47.5111,39597.0
2023-09-29 13:30:00,50.46,50.5,50.3,50.31,34581.0,47.5111,47.5488,47.3605,47.3699,34581.0
2023-09-29 14:00:00,50.29,50.3,50.08,50.14,103663.0,47.3511,47.3605,47.1533,47.2098,103663.0
2023-09-29 14:30:00,50.15,50.39,50.09,50.39,172551.0,47.2192,47.4452,47.1627,47.4452,172551.0
2023-09-29 15:00:00,50.4,50.46,50.29,50.42,73240.0,47.4546,47.5111,47.3511,47.4735,73240.0
2023-09-29 15:30:00,50.41,50.64,50.29,50.51,404953.0,47.464,47.6806,47.3511,47.5582,404953.0
2023-10-02 09:30:00,50.25,50.25,49.54,49.72,54773.0,47.3134,47.3134,46.6449,46.8144,54773.0
2023-10-02 10:00:00,49.75,49.77,49.41,49.43,84418.0,46.8426,46.8614,46.5225,46.5413,84418.0
2023-10-02 10:30:00,49.4,49.53,49.02,49.05,76828.0,46.5131,46.6355,46.1553,46.1835,76828.0
2023-10-02 11:00:00,49.06,49.21,49.02,49.16,50606.0,46.1929,46.3342,46.1553,46.2871,50606.0
2023-10-02 11:30:00,49.14,49.19,48.69,48.8,129109.0,46.2683,46.3153,45.8446,45.9481,129109.0
2023-10-02 12:00:00,48.8,48.96,48.76,48.92,117288.0,45.9481,46.0988,45.9105,46.0611,117288.0
2023-10-02 12:30:00,48.89,48.93,48.64,48.68,152077.0,46.0329,46.0705,45.7975,45.8351,152077.0
2023-10-02 13:00:00,48.69,49.0,48.69,48.98,59333.0,45.8446,46.1364,45.8446,46.1176,59333.0
2023-10-02 13:30:00,48.98,49.06,48.88,49.05,44524.0,46.1176,46.1929,46.0235,46.1835,44524.0
2023-10-02 14:00:00,49.04,49.2,48.96,49.01,104714.0,46.1741,46.3248,46.0988,46.1459,104714.0
2023-10-02 14:30:00,49.02,49.04,48.88,49.0,90629.0,46.1553,46.1741,46.0235,46.1364,90629.0
2023-10-02 15:00:00,49.01,49.19,48.98,49.13,106794.0,46.1459,46.3153,46.1176,46.2588,106794.0
2023-10-02 15:30:00,49.12,49.27,49.08,49.23,468846.0,46.2494,46.3907,46.2118,46.353,468846.0
2023-10-03 09:30:00,49.0,49.14,48.84,49.11,87409.0,46.1364,46.2683,45.9858,46.24,87409.0
2023-10-03 10:00:00,49.09,49.27,48.85,49.12,101092.0,46.2212,46.3907,45.9952,46.2494,101092.0
2023-10-03 10:30:00,49.1,49.24,49.06,49.21,72582.0,46.2306,46.3624,46.1929,46.3342,72582.0
2023-10-03 11:00:00,49.2,49.4,49.18,49.18,54242.0,46.3248,46.5131,46.3059,46.3059,54242.0
2023-10-03 11:30:00,49.19,49.3,49.18,49.24,75787.0,46.3153,46.4189,46.3059,46.3624,75787.0
2023-10-03 12:00:00,49.23,49.33,49.18,49.29,56484.0,46.353,46.4472,46.3059,46.4095,56484.0
2023-10-03 12:30:00,49.3,49.3,49.15,49.23,44482.0,46.4189,46.4189,46.2777,46.353,44482.0
2023-10-03 13:00:00,49.23,49.32,49.22,49.3,59196.0,46.353,46.4377,46.3436,46.4189,59196.0
2023-10-03 13:30:00,49.28,49.3,49.22,49.22,61663.0,46.4001,46.4189,46.3436,46.3436,61663.0
2023-10-03 14:00:00,49.23,49.24,48.98,49.02,49027.0,46.353,46.3624,46.1176,46.1553,49027.0
2023-10-03 14:30:00,49.01,49.08,48.95,49.05,64497.0,46.1459,46.2118,46.0894,46.1835,64497.0
2023-10-03 15:00:00,49.05,49.18,48.99,49.17,247854.0,46.1835,46.3059,46.127,46.2965,247854.0
2023-10-03 15:30:00,49.18,49.32,49.04,49.08,353842.0,46.3059,46.4377,46.1741,46.2118,353842.0
2023-10-04 09:30:00,48.76,49.04,48.43,48.68,249806.0,45.9105,46.1741,45.5998,45.8351,249806.0
2023-10-04 10:00:00,48.69,48.72,48.32,48.4,190436.0,45.8446,45.8728,45.4962,45.5715,190436.0
2023-10-04 10:30:00,48.38,48.45,47.76,48.07,233365.0,45.5527,45.6186,44.9689,45.2608,233365.0
2023-10-04 11:00:00,48.11,48.19,47.94,48.18,86998.0,45.2985,45.3738,45.1384,45.3644,86998.0
2023-10-04 11:30:00,48.19,48.41,47.99,48.36,72786.0,45.3738,45.5809,45.1855,45.5338,72786.0
2023-10-04 12:00:00,48.34,48.55,48.34,48.53,37101.0,45.515,45.7127,45.515,45.6939,37101.0
2023-10-04 12:30:00,48.52,48.6,48.4,48.43,41238.0,45.6845,45.7598,45.5715,45.5998,41238.0
2023-10-04 13:00:00,48.43,48.46,48.33,48.34,45015.0,45.5998,45.628,45.5056,45.515,45015.0
2023-10-04 13:30:00,48.33,48.36,48.19,48.23,74251.0,45.5056,45.5338,45.3738,45.4114,74251.0
2023-10-04 14:00:00,48.23,48.32,48.12,48.14,123488.0,45.4114,45.4962,45.3079,45.3267,123488.0
2023-10-04 14:30:00,48.15,48.25,48.06,48.16,90969.0,45.3361,45.4303,45.2514,45.3455,90969.0
2023-10-04 15:00:00,48.16,48.36,48.15,48.32,119241.0,45.3455,45.5338,45.3361,45.4962,119241.0
2023-10-04 15:30:00,48.32,48.41,48.2,48.34,405133.0,45.4962,45.5809,45.3832,45.515,405133.0
2023-10-05 09:30:00,48.37,48.71,48.29,48.63,168311.0,45.5433,45.8634,45.4679,45.7881,168311.0
2023-10-05 10:00:00,48.63,48.86,48.56,48.68,187698.0,45.7881,46.0046,45.7222,45.8351,187698.0
2023-10-05 10:30:00,48.67,48.69,48.3,48.39,67844.0,45.8257,45.8446,45.4773,45.5621,67844.0
2023-10-05 11:00:00,48.39,48.54,48.31,48.45,53591.0,45.5621,45.7033,45.4868,45.6186,53591.0
2023-10-05 11:30:00,48.44,48.53,48.23,48.25,76683.0,45.6092,45.6939,45.4114,45.4303,76683.0
2023-10-05 12:00:00,48.24,48.45,48.18,48.4,50970.0,45.4209,45.6186,45.3644,45.5715,50970.0
2023-10-05 12:30:00,48.41,48.42,48.23,48.36,62179.0,45.5809,45.5903,45.4114,45.5338,62179.0
2023-10-05 13:00:00,48.36,48.43,48.23,48.36,76631.0,45.5338,45.5998,45.4114,45.5338,76631.0
2023-10-05 13:30:00,48.37,48.49,48.35,48.49,72379.0,45.5433,45.6562,45.5244,45.6562,72379.0
2023-10-05 14:00:00,48.51,48.53,48.44,48.5,56951.0,45.6751,45.6939,45.6092,45.6657,56951.0
2023-10-05 14:30:00,48.51,48.61,48.51,48.58,75184.0,45.6751,45.7692,45.6751,45.741,75184.0
2023-10-05 15:00:00,48.58,48.59,48.39,48.54,99487.0,45.741,45.7504,45.5621,45.7033,99487.0
2023-10-05 15:30:00,48.53,48.56,48.15,48.17,426266.0,45.6939,45.7222,45.3361,45.3549,426266.0
2023-10-06 09:30:00,47.9,48.0,47.35,47.44,175488.0,45.1007,45.1949,44.5829,44.6676,175488.0
2023-10-06 10:00:00,47.42,47.42,46.51,46.75,226358.0,44.6488,44.6488,43.792,44.0179,226358.0
2023-10-06 10:30:00,46.79,47.29,46.79,46.95,102025.0,44.0556,44.5264,44.0556,44.2062,102025.0
2023-10-06 11:00:00,46.95,47.23,46.94,47.18,108548.0,44.2062,44.4699,44.1968,44.4228,108548.0
2023-10-06 11:30:00,47.18,47.59,47.16,47.59,82237.0,44.4228,44.8088,44.404,44.8088,82237.0
2023-10-06 12:00:00,47.6,47.67,47.21,47.27,73452.0,44.8183,44.8842,44.451,44.5075,73452.0
2023-10-06 12:30:00,47.28,47.3,47.06,47.08,78335.0,44.517,44.5358,44.3098,44.3286,78335.0
2023-10-06 13:00:00,47.09,47.36,47.09,47.35,94164.0,44.3381,44.5923,44.3381,44.5829,94164.0
2023-10-06 13:30:00,47.36,47.5,47.36,47.47,73597.0,44.5923,44.7241,44.5923,44.6959,73597.0
2023-10-06 14:00:00,47.46,47.61,47.45,47.55,83068.0,44.6864,44.8277,44.677,44.7712,83068.0
2023-10-06 14:30:00,47.56,47.76,47.56,47.67,126423.0,44.7806,44.9689,44.7806,44.8842,126423.0
2023-10-06 15:00:00,47.67,47.67,47.44,47.52,116651.0,44.8842,44.8842,44.6676,44.7429,116651.0
2023-10-06 15:30:00,47.52,47.56,47.35,47.42,387231.0,44.7429,44.7806,44.5829,44.6488,387231.0
2023-10-09 09:30:00,47.27,47.48,46.82,47.02,152244.0,44.5075,44.7053,44.0838,44.2722,152244.0
2023-10-09 10:00:00,47.02,47.03,46.4,46.42,122253.0,44.2722,44.2816,43.6884,43.7072,122253.0
2023-10-09 10:30:00,46.44,46.76,46.43,46.57,88057.0,43.726,44.0273,43.7166,43.8484,88057.0
2023-10-09 11:00:00,46.58,46.92,46.53,46.77,81217.0,43.8579,44.178,43.8108,44.0368,81217.0
2023-10-09 11:30:00,46.78,46.87,46.65,46.87,96946.0,44.0462,44.1309,43.9238,44.1309,96946.0
2023-10-09 12:00:00,46.87,47.01,46.78,46.82,69485.0,44.1309,44.2627,44.0462,44.0838,69485.0
2023-10-09 12:30:00,46.81,46.88,46.71,46.73,80823.0,44.0744,44.1403,43.9803,43.9991,80823.0
2023-10-09 13:00:00,46.74,46.91,46.7,46.85,71033.0,44.0085,44.1686,43.9709,44.1121,71033.0
2023-10-09 13:30:00,46.85,47.24,46.85,47.23,160007.0,44.1121,44.4793,44.1121,44.4699,160007.0
2023-10-09 14:00:00,47.23,47.3,47.14,47.29,65631.0,44.4699,44.5358,44.3851,44.5264,65631.0
2023-10-09 14:30:00,47.29,47.36,47.17,47.34,66770.0,44.5264,44.5923,44.4134,44.5735,66770.0
2023-10-09 15:00:00,47.34,47.36,47.19,47.26,109428.0,44.5735,44.5923,44.4322,44.4981,109428.0
2023-10-09 15:30:00,47.25,47.32,47.21,47.23,299551.0,44.4887,44.5546,44.451,44.4699,299551.0
2023-10-10 09:30:00,47.67,48.42,47.65,48.16,174223.0,44.8842,45.5903,44.8653,45.3455,174223.0
2023-10-10 10:00:00,48.19,48.5,48.1,48.44,117543.0,45.3738,45.6657,45.289,45.6092,117543.0
2023-10-10 10:30:00,48.44,48.52,48.32,48.33,199611.0,45.6092,45.6845,45.4962,45.5056,199611.0
2023-10-10 11:00:00,48.33,48.61,48.28,48.43,65932.0,45.5056,45.7692,45.4585,45.5998,65932.0
2023-10-10 11:30:00,48.43,48.5,48.26,48.3,74870.0,45.5998,45.6657,45.4397,45.4773,74870.0
2023-10-10 12:00:00,48.31,48.32,48.17,48.17,57322.0,45.4868,45.4962,45.3549,45.3549,57322.0
2023-10-10 12:30:00,48.18,48.23,48.13,48.22,59347.0,45.3644,45.4114,45.3173,45.402,59347.0
2023-10-10 13:00:00,48.21,48.32,48.02,48.16,97645.0,45.3926,45.4962,45.2137,45.3455,97645.0
2023-10-10 13:30:00,48.15,48.23,48.08,48.19,59073.0,45.3361,45.4114,45.2702,45.3738,59073.0
2023-10-10 14:00:00,48.18,48.2,48.09,48.13,53787.0,45.3644,45.3832,45.2796,45.3173,53787.0
2023-10-10 14:30:00,48.14,48.24,48.02,48.04,78447.0,45.3267,45.4209,45.2137,45.2325,78447.0
2023-10-10 15:00:00,48.05,48.22,48.04,48.21,88286.0,45.242,45.402,45.2325,45.3926,88286.0
2023-10-10 15:30:00,48.21,48.4,48.2,48.34,326116.0,45.3926,45.5715,45.3832,45.515,326116.0
2023-10-11 09:30:00,48.46,48.76,48.12,48.2,118602.0,45.628,45.9105,45.3079,45.3832,118602.0
2023-10-11 10:00:00,48.23,48.37,47.99,48.08,51965.0,45.4114,45.5433,45.1855,45.2702,51965.0
2023-10-11 10:30:00,48.11,48.28,48.03,48.08,43959.0,45.2985,45.4585,45.2231,45.2702,43959.0
2023-10-11 11:00:00,48.08,48.15,47.82,48.04,63223.0,45.2702,45.3361,45.0254,45.2325,63223.0
2023-10-11 11:30:00,48.05,48.11,47.95,47.98,33226.0,45.242,45.2985,45.1478,45.176,33226.0
2023-10-11 12:00:00,47.99,48.23,47.98,48.21,98657.0,45.1855,45.4114,45.176,45.3926,98657.0
2023-10-11 12:30:00,48.19,48.24,48.02,48.03,52005.0,45.3738,45.4209,45.2137,45.2231,52005.0
2023-10-11 13:00:00,48.02,48.07,47.94,47.98,47168.0,45.2137,45.2608,45.1384,45.176,47168.0
2023-10-11 13:30:00,47.98,47.98,47.9,47.97,35749.0,45.176,45.176,45.1007,45.1666,35749.0
2023-10-11 14:00:00,47.98,48.01,47.91,47.97,34815.0,45.176,45.2043,45.1101,45.1666,34815.0
2023-10-11 14:30:00,47.98,48.0,47.92,47.97,44180.0,45.176,45.1949,45.1196,45.1666,44180.0
2023-10-11 15:00:00,47.97,48.01,47.91,47.93,47159.0,45.1666,45.2043,45.1101,45.129,47159.0
2023-10-11 15:30:00,47.93,48.23,47.9,48.22,400249.0,45.129,45.4114,45.1007,45.402,400249.0
2023-10-12 09:30:00,48.21,48.24,47.07,47.15,74069.0,45.3926,45.4209,44.3192,44.3946,74069.0
2023-10-12 10:00:00,47.12,47.29,46.95,47.24,156542.0,44.3663,44.5264,44.2062,44.4793,156542.0
2023-10-12 10:30:00,47.25,47.31,47.11,47.17,67820.0,44.4887,44.5452,44.3569,44.4134,67820.0
2023-10-12 11:00:00,47.16,47.4,47.07,47.39,95890.0,44.404,44.6299,44.3192,44.6205,95890.0
2023-10-12 11:30:00,47.38,47.4,47.19,47.36,63164.0,44.6111,44.6299,44.4322,44.5923,63164.0
2023-10-12 12:00:00,47.36,47.48,47.29,47.47,59699.0,44.5923,44.7053,44.5264,44.6959,59699.0
2023-10-12 12:30:00,47.47,47.53,47.34,47.36,59131.0,44.6959,44.7523,44.5735,44.5923,59131.0
2023-10-12 13:00:00,47.36,47.36,47.14,47.19,40954.0,44.5923,44.5923,44.3851,44.4322,40954.0
2023-10-12 13:30:00,47.18,47.22,46.98,47.0,82035.0,44.4228,44.4605,44.2345,44.2533,82035.0
2023-10-12 14:00:00,47.01,47.14,47.0,47.1,71461.0,44.2627,44.3851,44.2533,44.3475,71461.0
2023-10-12 14:30:00,47.08,47.1,46.89,46.9,89758.0,44.3286,44.3475,44.1497,44.1592,89758.0
2023-10-12 15:00:00,46.9,47.0,46.82,46.82,114504.0,44.1592,44.2533,44.0838,44.0838,114504.0
2023-10-12 15:30:00,46.83,47.25,46.79,47.1,312705.0,44.0933,44.4887,44.0556,44.3475,312705.0
2023-10-13 09:30:00,47.29,47.36,46.91,47.02,86275.0,44.5264,44.5923,44.1686,44.2722,86275.0
2023-10-13 10:00:00,47.02,47.1,46.82,46.84,68113.0,44.2722,44.3475,44.0838,44.1027,68113.0
2023-10-13 10:30:00,46.84,46.86,46.51,46.59,81593.0,44.1027,44.1215,43.792,43.8673,81593.0
2023-10-13 11:00:00,46.59,46.95,46.55,46.94,76918.0,43.8673,44.2062,43.8296,44.1968,76918.0
2023-10-13 11:30:00,46.95,46.97,46.53,46.54,117731.0,44.2062,44.2251,43.8108,43.8202,117731.0
2023-10-13 12:00:00,46.54,46.86,46.54,46.83,146288.0,43.8202,44.1215,43.8202,44.0933,146288.0
2023-10-13 12:30:00,46.83,46.89,46.57,46.62,91484.0,44.0933,44.1497,43.8484,43.8955,91484.0
2023-10-13 13:00:00,46.63,46.77,46.6,46.61,97968.0,43.9049,44.0368,43.8767,43.8861,97968.0
2023-10-13 13:30:00,46.6,46.88,46.55,46.68,166134.0,43.8767,44.1403,43.8296,43.952,166134.0
2023-10-13 14:00:00,46.68,46.68,46.4,46.42,112140.0,43.952,43.952,43.6884,43.7072,112140.0
2023-10-13 14:30:00,46.42,46.44,46.16,46.26,142413.0,43.7072,43.726,43.4624,43.5566,142413.0
2023-10-13 15:00:00,46.27,46.46,46.25,46.31,120786.0,43.566,43.7449,43.5472,43.6036,120786.0
2023-10-13 15:30:00,46.31,46.54,46.31,46.53,436835.0,43.6036,43.8202,43.6036,43.8108,436835.0
2023-10-16 09:30:00,46.77,46.96,46.27,46.58,130473.0,44.0368,44.2157,43.566,43.8579,130473.0
2023-10-16 10:00:00,46.56,46.94,46.28,46.91,107008.0,43.839,44.1968,43.5754,44.1686,107008.0
2023-10-16 10:30:00,46.92,47.15,46.87,47.14,79984.0,44.178,44.3946,44.1309,44.3851,79984.0
2023-10-16 11:00:00,47.15,47.25,47.14,47.17,93228.0,44.3946,44.4887,44.3851,44.4134,93228.0
2023-10-16 11:30:00,47.17,47.42,47.11,47.41,51058.0,44.4134,44.6488,44.3569,44.6394,51058.0
2023-10-16 12:00:00,47.41,47.54,47.37,47.48,51376.0,44.6394,44.7618,44.6017,44.7053,51376.0
2023-10-16 12:30:00,47.47,47.51,47.41,47.46,35873.0,44.6959,44.7335,44.6394,44.6864,35873.0
2023-10-16 13:00:00,47.45,47.58,47.34,47.57,59896.0,44.677,44.7994,44.5735,44.79,59896.0
2023-10-16 13:30:00,47.57,47.57,47.47,47.53,51559.0,44.79,44.79,44.6959,44.7523,51559.0
2023-10-16 14:00:00,47.52,47.53,47.35,47.36,44489.0,44.7429,44.7523,44.5829,44.5923,44489.0
2023-10-16 14:30:00,47.36,47.49,47.27,47.46,78362.0,44.5923,44.7147,44.5075,44.6864,78362.0
2023-10-16 15:00:00,47.46,47.51,47.4,47.48,63362.0,44.6864,44.7335,44.6299,44.7053,63362.0
2023-10-16 15:30:00,47.48,47.52,47.35,47.37,244897.0,44.7053,44.7429,44.5829,44.6017,244897.0
2023-10-17 09:30:00,47.0,47.53,46.83,47.16,123935.0,44.2533,44.7523,44.0933,44.404,123935.0
2023-10-17 10:00:00,47.15,47.67,47.08,47.51,69153.0,44.3946,44.8842,44.3286,44.7335,69153.0
2023-10-17 10:30:00,47.53,47.53,47.28,47.48,55923.0,44.7523,44.7523,44.517,44.7053,55923.0
2023-10-17 11:00:00,47.49,47.63,47.46,47.54,46505.0,44.7147,44.8465,44.6864,44.7618,46505.0
2023-10-17 11:30:00,47.53,47.67,47.42,47.58,54615.0,44.7523,44.8842,44.6488,44.7994,54615.0
2023-10-17 12:00:00,47.57,47.62,47.45,47.55,46035.0,44.79,44.8371,44.677,44.7712,46035.0
2023-10-17 12:30:00,47.56,47.6,47.44,47.47,43130.0,44.7806,44.8183,44.6676,44.6959,43130.0
2023-10-17 13:00:00,47.48,47.56,47.45,47.56,35944.0,44.7053,44.7806,44.677,44.7806,35944.0
2023-10-17 13:30:00,47.57,47.57,47.37,47.45,49094.0,44.79,44.79,44.6017,44.677,49094.0
2023-10-17 14:00:00,47.45,47.48,47.18,47.19,47111.0,44.677,44.7053,44.4228,44.4322,47111.0
2023-10-17 14:30:00,47.19,47.28,47.07,47.12,104857.0,44.4322,44.517,44.3192,44.3663,104857.0
2023-10-17 15:00:00,47.11,47.28,47.09,47.17,91226.0,44.3569,44.517,44.3381,44.4134,91226.0
2023-10-17 15:30:00,47.17,47.21,47.14,47.21,250557.0,44.4134,44.451,44.3851,44.451,250557.0
2023-10-18 09:30:00,47.05,47.55,46.98,47.21,95306.0,44.3004,44.7712,44.2345,44.451,95306.0
2023-10-18 10:00:00,47.23,47.61,47.23,47.43,43980.0,44.4699,44.8277,44.4699,44.6582,43980.0
2023-10-18 10:30:00,47.41,47.55,47.36,47.48,42809.0,44.6394,44.7712,44.5923,44.7053,42809.0
2023-10-18 11:00:00,47.48,47.52,47.26,47.33,61508.0,44.7053,44.7429,44.4981,44.564,61508.0
2023-10-18 11:30:00,47.33,47.33,47.03,47.07,36851.0,44.564,44.564,44.2816,44.3192,36851.0
2023-10-18 12:00:00,47.06,47.18,46.84,46.95,59666.0,44.3098,44.4228,44.1027,44.2062,59666.0
2023-10-18 12:30:00,46.93,46.95,46.81,46.84,47025.0,44.1874,44.2062,44.0744,44.1027,47025.0
2023-10-18 13:00:00,46.86,47.15,46.85,46.97,56372.0,44.1215,44.3946,44.1121,44.2251,56372.0
2023-10-18 13:30:00,46.98,47.0,46.75,46.98,54721.0,44.2345,44.2533,44.0179,44.2345,54721.0
2023-10-18 14:00:00,46.98,46.99,46.84,46.89,57662.0,44.2345,44.2439,44.1027,44.1497,57662.0
2023-10-18 14:30:00,46.89,46.94,46.79,46.86,93246.0,44.1497,44.1968,44.0556,44.1215,93246.0
2023-10-18 15:00:00,46.86,46.96,46.73,46.88,92273.0,44.1215,44.2157,43.9991,44.1403,92273.0
2023-10-18 15:30:00,46.88,46.98,46.78,46.93,444263.0,44.1403,44.2345,44.0462,44.1874,444263.0
2023-10-19 09:30:00,46.87,47.11,46.78,47.03,61942.0,44.1309,44.3569,44.0462,44.2816,61942.0
2023-10-19 10:00:00,47.02,47.09,46.77,46.86,94149.0,44.2722,44.3381,44.0368,44.1215,94149.0
2023-10-19 10:30:00,46.84,46.88,46.67,46.74,37492.0,44.1027,44.1403,43.9426,44.0085,37492.0
2023-10-19 11:00:00,46.72,46.9,46.69,46.88,41587.0,43.9897,44.1592,43.9614,44.1403,41587.0
2023-10-19 11:30:00,46.89,47.08,46.85,46.98,36490.0,44.1497,44.3286,44.1121,44.2345,36490.0
2023-10-19 12:00:00,46.97,47.3,46.88,46.93,69984.0,44.2251,44.5358,44.1403,44.1874,69984.0
2023-10-19 12:30:00,46.93,47.26,46.82,47.19,71573.0,44.1874,44.4981,44.0838,44.4322,71573.0
2023-10-19 13:00:00,47.19,47.27,47.09,47.17,91120.0,44.4322,44.5075,44.3381,44.4134,91120.0
2023-10-19 13:30:00,47.18,47.26,46.94,46.96,70534.0,44.4228,44.4981,44.1968,44.2157,70534.0
2023-10-19 14:00:00,46.95,47.04,46.83,46.87,78057.0,44.2062,44.291,44.0933,44.1309,78057.0
2023-10-19 14:30:00,46.86,46.93,46.63,46.71,182770.0,44.1215,44.1874,43.9049,43.9803,182770.0
2023-10-19 15:00:00,46.72,46.75,46.57,46.68,94947.0,43.9897,44.0179,43.8484,43.952,94947.0
2023-10-19 15:30:00,46.71,46.79,46.58,46.58,248856.0,43.9803,44.0556,43.8579,43.8579,248856.0
2023-10-20 09:30:00,46.71,46.98,46.46,46.51,122593.0,43.9803,44.2345,43.7449,43.792,122593.0
2023-10-20 10:00:00,46.5,46.5,46.28,46.4,65274.0,43.7825,43.7825,43.5754,43.6884,65274.0
2023-10-20 10:30:00,46.39,46.69,46.34,46.65,56410.0,43.679,43.9614,43.6319,43.9238,56410.0
2023-10-20 11:00:00,46.69,46.77,46.54,46.57,65419.0,43.9614,44.0368,43.8202,43.8484,65419.0
2023-10-20 11:30:00,46.55,46.85,46.41,46.75,64798.0,43.8296,44.1121,43.6978,44.0179,64798.0
2023-10-20 12:00:00,46.74,46.86,46.62,46.79,41736.0,44.0085,44.1215,43.8955,44.0556,41736.0
2023-10-20 12:30:00,46.78,46.9,46.74,46.77,32531.0,44.0462,44.1592,44.0085,44.0368,32531.0
2023-10-20 13:00:00,46.77,46.79,46.58,46.67,53954.0,44.0368,44.0556,43.8579,43.9426,53954.0
2023-10-20 13:30:00,46.69,46.78,46.61,46.69,44495.0,43.9614,44.0462,43.8861,43.9614,44495.0
2023-10-20 14:00:00,46.7,46.73,46.54,46.58,40088.0,43.9709,43.9991,43.8202,43.8579,40088.0
2023-10-20 14:30:00,46.57,46.65,46.51,46.52,68131.0,43.8484,43.9238,43.792,43.8014,68131.0
2023-10-20 15:00:00,46.53,46.59,46.44,46.5,60713.0,43.8108,43.8673,43.726,43.7825,60713.0
2023-10-20 15:30:00,46.5,46.52,46.25,46.28,209584.0,43.7825,43.8014,43.5472,43.5754,209584.0
2023-10-23 09:30:00,46.12,46.26,45.83,46.15,106331.0,43.4247,43.5566,43.1517,43.453,106331.0
2023-10-23 10:00:00,46.2,46.26,46.02,46.02,103326.0,43.5001,43.5566,43.3306,43.3306,103326.0
2023-10-23 10:30:00,46.01,46.05,45.75,45.77,80641.0,43.3212,43.3588,43.0764,43.0952,80641.0
2023-10-23 11:00:00,45.78,45.84,45.66,45.68,83464.0,43.1046,43.1611,42.9916,43.0105,83464.0
2023-10-23 11:30:00,45.7,45.78,45.52,45.65,74955.0,43.0293,43.1046,42.8598,42.9822,74955.0
2023-10-23 12:00:00,45.66,45.67,45.46,45.47,57733.0,42.9916,43.001,42.8033,42.8127,57733.0
2023-10-23 12:30:00,45.47,45.7,45.47,45.7,69265.0,42.8127,43.0293,42.8127,43.0293,69265.0
2023-10-23 13:00:00,45.7,45.72,45.34,45.36,74610.0,43.0293,43.0481,42.6903,42.7092,74610.0
2023-10-23 13:30:00,45.37,45.52,45.28,45.3,110362.0,42.7186,42.8598,42.6338,42.6527,110362.0
2023-10-23 14:00:00,45.29,45.4,44.94,45.37,251552.0,42.6433,42.7468,42.3137,42.7186,251552.0
2023-10-23 14:30:00,45.39,45.72,45.38,45.66,121286.0,42.7374,43.0481,42.728,42.9916,121286.0
2023-10-23 15:00:00,45.66,45.67,45.14,45.19,116372.0,42.9916,43.001,42.502,42.5491,116372.0
2023-10-23 15:30:00,45.18,45.37,45.16,45.16,399060.0,42.5397,42.7186,42.5209,42.5209,399060.0
2023-10-24 09:30:00,45.21,45.66,45.21,45.53,68711.0,42.5679,42.9916,42.5679,42.8692,68711.0
2023-10-24 10:00:00,45.53,45.67,45.48,45.65,66520.0,42.8692,43.001,42.8221,42.9822,66520.0
2023-10-24 10:30:00,45.64,45.74,45.52,45.53,61743.0,42.9728,43.067,42.8598,42.8692,61743.0
2023-10-24 11:00:00,45.51,45.51,45.22,45.25,94490.0,42.8504,42.8504,42.5773,42.6056,94490.0
2023-10-24 11:30:00,45.24,45.31,45.18,45.26,61359.0,42.5962,42.6621,42.5397,42.615,61359.0
2023-10-24 12:00:00,45.29,45.34,45.15,45.21,39182.0,42.6433,42.6903,42.5114,42.5679,39182.0
2023-10-24 12:30:00,45.22,45.39,45.17,45.32,87989.0,42.5773,42.7374,42.5303,42.6715,87989.0
2023-10-24 13:00:00,45.32,45.54,45.31,45.52,69111.0,42.6715,42.8786,42.6621,42.8598,69111.0
2023-10-24 13:30:00,45.52,45.61,45.33,45.33,58273.0,42.8598,42.9446,42.6809,42.6809,58273.0
2023-10-24 14:00:00,45.32,45.38,45.28,45.34,41076.0,42.6715,42.728,42.6338,42.6903,41076.0
2023-10-24 14:30:00,45.35,45.44,45.33,45.34,101221.0,42.6997,42.7845,42.6809,42.6903,101221.0
2023-10-24 15:00:00,45.31,45.43,45.3,45.43,80871.0,42.6621,42.7751,42.6527,42.7751,80871.0
2023-10-24 15:30:00,45.43,45.51,45.34,45.47,297401.0,42.7751,42.8504,42.6903,42.8127,297401.0
2023-10-25 09:30:00,45.32,45.53,45.31,45.33,85527.0,42.6715,42.8692,42.6621,42.6809,85527.0
2023-10-25 10:00:00,45.33,45.4,45.08,45.13,77463.0,42.6809,42.7468,42.4455,42.4926,77463.0
2023-10-25 10:30:00,45.12,45.34,45.09,45.19,69614.0,42.4832,42.6903,42.4549,42.5491,69614.0
2023-10-25 11:00:00,45.18,45.54,45.16,45.42,54189.0,42.5397,42.8786,42.5209,42.7657,54189.0
2023-10-25 11:30:00,45.44,45.62,45.39,45.43,162321.0,42.7845,42.954,42.7374,42.7751,162321.0
2023-10-25 12:00:00,45.4,45.46,45.25,45.27,82959.0,42.7468,42.8033,42.6056,42.6244,82959.0
2023-10-25 12:30:00,45.26,45.37,45.23,45.25,51359.0,42.615,42.7186,42.5868,42.6056,51359.0
2023-10-25 13:00:00,45.24,45.27,45.08,45.15,47346.0,42.5962,42.6244,42.4455,42.5114,47346.0
2023-10-25 13:30:00,45.13,45.27,45.1,45.24,49231.0,42.4926,42.6244,42.4644,42.5962,49231.0
2023-10-25 14:00:00,45.25,45.27,45.1,45.12,80839.0,42.6056,42.6244,42.4644,42.4832,80839.0
2023-10-25 14:30:00,45.13,45.25,45.1,45.23,74036.0,42.4926,42.6056,42.4644,42.5868,74036.0
2023-10-25 15:00:00,45.24,45.37,45.19,45.31,64651.0,42.5962,42.7186,42.5491,42.6621,64651.0
2023-10-25 15:30:00,45.3,45.37,45.18,45.37,385052.0,42.6527,42.7186,42.5397,42.7186,385052.0
2023-10-26 09:30:00,45.51,46.18,45.46,46.02,112193.0,42.8504,43.4812,42.8033,43.3306,112193.0
2023-10-26 10:00:00,46.02,46.33,45.95,46.16,146007.0,43.3306,43.6225,43.2647,43.4624,146007.0
2023-10-26 10:30:00,46.13,46.24,45.82,45.9,97272.0,43.4342,43.5377,43.1423,43.2176,97272.0
2023-10-26 11:00:00,45.91,46.24,45.9,46.23,43616.0,43.227,43.5377,43.2176,43.5283,43616.0
2023-10-26 11:30:00,46.23,46.39,46.11,46.22,44915.0,43.5283,43.679,43.4153,43.5189,44915.0
2023-10-26 12:00:00,46.21,46.21,46.05,46.07,74383.0,43.5095,43.5095,43.3588,43.3777,74383.0
2023-10-26 12:30:00,46.07,46.11,45.96,46.07,51994.0,43.3777,43.4153,43.2741,43.3777,51994.0
2023-10-26 13:00:00,46.04,46.1,45.87,45.89,50292.0,43.3494,43.4059,43.1894,43.2082,50292.0
2023-10-26 13:30:00,45.87,45.99,45.79,45.98,34531.0,43.1894,43.3023,43.114,43.2929,34531.0
2023-10-26 14:00:00,45.98,46.04,45.92,45.96,21419.0,43.2929,43.3494,43.2364,43.2741,21419.0
2023-10-26 14:30:00,45.97,46.12,45.95,46.07,78000.0,43.2835,43.4247,43.2647,43.3777,78000.0
2023-10-26 15:00:00,46.06,46.13,45.88,45.9,94681.0,43.3683,43.4342,43.1988,43.2176,94681.0
2023-10-26 15:30:00,45.86,45.96,45.84,45.93,319221.0,43.1799,43.2741,43.1611,43.2459,319221.0
2023-10-27 09:30:00,45.75,45.98,45.63,45.75,48548.0,43.0764,43.2929,42.9634,43.0764,48548.0
2023-10-27 10:00:00,45.65,45.93,45.55,45.79,36092.0,42.9822,43.2459,42.8881,43.114,36092.0
2023-10-27 10:30:00,45.8,46.19,45.77,46.18,63600.0,43.1234,43.4907,43.0952,43.4812,63600.0
2023-10-27 11:00:00,46.16,46.16,45.72,45.72,49350.0,43.4624,43.4624,43.0481,43.0481,49350.0
2023-10-27 11:30:00,45.72,45.73,45.59,45.64,47945.0,43.0481,43.0575,42.9257,42.9728,47945.0
2023-10-27 12:00:00,45.64,45.68,45.54,45.58,29096.0,42.9728,43.0105,42.8786,42.9163,29096.0
2023-10-27 12:30:00,45.58,45.68,45.49,45.5,35844.0,42.9163,43.0105,42.8316,42.841,35844.0
2023-10-27 13:00:00,45.5,45.56,45.36,45.47,44006.0,42.841,42.8975,42.7092,42.8127,44006.0
2023-10-27 13:30:00,45.46,45.51,45.4,45.43,61866.0,42.8033,42.8504,42.7468,42.7751,61866.0
2023-10-27 14:00:00,45.42,45.59,45.37,45.41,32605.0,42.7657,42.9257,42.7186,42.7562,32605.0
2023-10-27 14:30:00,45.41,45.58,45.41,45.45,52847.0,42.7562,42.9163,42.7562,42.7939,52847.0
2023-10-27 15:00:00,45.44,45.52,45.37,45.52,82889.0,42.7845,42.8598,42.7186,42.8598,82889.0
2023-10-27 15:30:00,45.52,45.64,45.47,45.61,280937.0,42.8598,42.9728,42.8127,42.9446,280937.0
2023-10-30 09:30:00,45.99,46.27,45.66,45.88,83035.0,43.3023,43.566,42.9916,43.1988,83035.0
2023-10-30 10:00:00,45.87,45.95,45.74,45.9,64494.0,43.1894,43.2647,43.067,43.2176,64494.0
2023-10-30 10:30:00,45.88,45.95,45.73,45.91,76633.0,43.1988,43.2647,43.0575,43.227,76633.0
2023-10-30 11:00:00,45.93,46.11,45.9,46.1,52661.0,43.2459,43.4153,43.2176,43.4059,52661.0
2023-10-30 11:30:00,46.09,46.19,45.96,46.02,68051.0,43.3965,43.4907,43.2741,43.3306,68051.0
2023-10-30 12:00:00,46.03,46.23,46.01,46.16,53409.0,43.34,43.5283,43.3212,43.4624,53409.0
2023-10-30 12:30:00,46.15,46.28,46.08,46.28,52350.0,43.453,43.5754,43.3871,43.5754,52350.0
2023-10-30 13:00:00,46.27,46.44,46.25,46.41,67516.0,43.566,43.726,43.5472,43.6978,67516.0
2023-10-30 13:30:00,46.41,46.44,46.11,46.14,81302.0,43.6978,43.726,43.4153,43.4436,81302.0
2023-10-30 14:00:00,46.14,46.15,46.03,46.12,67251.0,43.4436,43.453,43.34,43.4247,67251.0
2023-10-30 14:30:00,46.11,46.28,46.11,46.13,57554.0,43.4153,43.5754,43.4153,43.4342,57554.0
2023-10-30 15:00:00,46.14,46.3,46.11,46.22,75835.0,43.4436,43.5942,43.4153,43.5189,75835.0
2023-10-30 15:30:00,46.22,46.3,46.1,46.27,318808.0,43.5189,43.5942,43.4059,43.566,318808.0
2023-10-31 09:30:00,46.44,46.53,46.05,46.18,57531.0,43.726,43.8108,43.3588,43.4812,57531.0
2023-10-31 10:00:00,46.16,46.35,46.08,46.1,33940.0,43.4624,43.6413,43.3871,43.4059,33940.0
2023-10-31 10:30:00,46.16,46.39,46.16,46.35,55979.0,43.4624,43.679,43.4624,43.6413,55979.0
2023-10-31 11:00:00,46.34,46.5,46.27,46.45,47020.0,43.6319,43.7825,43.566,43.7355,47020.0
2023-10-31 11:30:00,46.46,46.46,46.22,46.38,50421.0,43.7449,43.7449,43.5189,43.6696,50421.0
2023-10-31 12:00:00,46.38,46.45,46.24,46.37,57375.0,43.6696,43.7355,43.5377,43.6601,57375.0
2023-10-31 12:30:00,46.37,46.5,46.34,46.41,37146.0,43.6601,43.7825,43.6319,43.6978,37146.0
2023-10-31 13:00:00,46.41,46.5,46.35,46.41,37932.0,43.6978,43.7825,43.6413,43.6978,37932.0
2023-10-31 13:30:00,46.41,46.42,46.23,46.26,73627.0,43.6978,43.7072,43.5283,43.5566,73627.0
2023-10-31 14:00:00,46.26,46.45,46.26,46.37,83699.0,43.5566,43.7355,43.5566,43.6601,83699.0
2023-10-31 14:30:00,46.37,46.39,46.25,46.34,96630.0,43.6601,43.679,43.5472,43.6319,96630.0
2023-10-31 15:00:00,46.34,46.54,46.33,46.47,230383.0,43.6319,43.8202,43.6225,43.7543,230383.0
2023-10-31 15:30:00,46.47,46.47,46.23,46.34,525178.0,43.7543,43.7543,43.5283,43.6319,525178.0
2023-11-01 09:30:00,46.5,46.57,45.99,46.26,83590.0,43.7825,43.8484,43.3023,43.5566,83590.0
2023-11-01 10:00:00,46.27,46.48,46.2,46.42,58753.0,43.566,43.7637,43.5001,43.7072,58753.0
2023-11-01 10:30:00,46.44,46.49,46.36,46.42,44879.0,43.726,43.7731,43.6507,43.7072,44879.0
2023-11-01 11:00:00,46.42,46.43,46.29,46.3,26723.0,43.7072,43.7166,43.5848,43.5942,26723.0
2023-11-01 11:30:00,46.3,46.47,46.3,46.37,59976.0,43.5942,43.7543,43.5942,43.6601,59976.0
2023-11-01 12:00:00,46.39,46.54,46.36,46.45,149704.0,43.679,43.8202,43.6507,43.7355,149704.0
2023-11-01 12:30:00,46.46,46.47,46.39,46.42,45514.0,43.7449,43.7543,43.679,43.7072,45514.0
2023-11-01 13:00:00,46.42,46.5,46.37,46.44,55371.0,43.7072,43.7825,43.6601,43.726,55371.0
2023-11-01 13:30:00,46.44,46.59,46.39,46.54,45603.0,43.726,43.8673,43.679,43.8202,45603.0
2023-11-01 14:00:00,46.54,46.62,46.4,46.45,94035.0,43.8202,43.8955,43.6884,43.7355,94035.0
2023-11-01 14:30:00,46.47,46.54,46.33,46.5,130377.0,43.7543,43.8202,43.6225,43.7825,130377.0
2023-11-01 15:00:00,46.51,46.66,46.48,46.59,106473.0,43.792,43.9332,43.7637,43.8673,106473.0
2023-11-01 15:30:00,46.59,46.65,46.38,46.47,556779.0,43.8673,43.9238,43.6696,43.7543,556779.0
2023-11-02 09:30:00,46.83,46.92,46.63,46.88,101826.0,44.0933,44.178,43.9049,44.1403,101826.0
2023-11-02 10:00:00,46.89,47.06,46.87,47.04,72516.0,44.1497,44.3098,44.1309,44.291,72516.0
2023-11-02 10:30:00,47.04,47.28,47.04,47.27,94965.0,44.291,44.517,44.291,44.5075,94965.0
2023-11-02 11:00:00,47.26,47.5,47.25,47.44,49151.0,44.4981,44.7241,44.4887,44.6676,49151.0
2023-11-02 11:30:00,47.43,47.63,47.43,47.47,96087.0,44.6582,44.8465,44.6582,44.6959,96087.0
2023-11-02 12:00:00,47.44,47.5,47.34,47.43,83488.0,44.6676,44.7241,44.5735,44.6582,83488.0
2023-11-02 12:30:00,47.43,47.49,47.37,47.4,58303.0,44.6582,44.7147,44.6017,44.6299,58303.0
2023-11-02 13:00:00,47.38,47.55,47.36,47.37,75965.0,44.6111,44.7712,44.5923,44.6017,75965.0
2023-11-02 13:30:00,47.36,47.47,47.31,47.45,52624.0,44.5923,44.6959,44.5452,44.677,52624.0
2023-11-02 14:00:00,47.45,47.6,47.44,47.6,54574.0,44.677,44.8183,44.6676,44.8183,54574.0
2023-11-02 14:30:00,47.59,47.6,47.41,47.45,42184.0,44.8088,44.8183,44.6394,44.677,42184.0
2023-11-02 15:00:00,47.44,47.55,47.43,47.5,85411.0,44.6676,44.7712,44.6582,44.7241,85411.0
2023-11-02 15:30:00,47.49,47.61,47.46,47.56,320122.0,44.7147,44.8277,44.6864,44.7806,320122.0
2023-11-03 09:30:00,47.99,48.27,47.89,48.19,70621.0,45.1855,45.4491,45.0913,45.3738,70621.0
2023-11-03 10:00:00,48.22,48.27,47.88,47.96,53523.0,45.402,45.4491,45.0819,45.1572,53523.0
2023-11-03 10:30:00,47.95,48.02,47.72,47.73,60127.0,45.1478,45.2137,44.9312,44.9407,60127.0
2023-11-03 11:00:00,47.74,47.76,47.6,47.62,46552.0,44.9501,44.9689,44.8183,44.8371,46552.0
2023-11-03 11:30:00,47.62,47.77,47.62,47.72,56908.0,44.8371,44.9783,44.8371,44.9312,56908.0
2023-11-03 12:00:00,47.72,47.82,47.58,47.59,122824.0,44.9312,45.0254,44.7994,44.8088,122824.0
2023-11-03 12:30:00,47.6,47.85,47.53,47.54,138337.0,44.8183,45.0536,44.7523,44.7618,138337.0
2023-11-03 13:00:00,47.54,47.55,47.33,47.37,134903.0,44.7618,44.7712,44.564,44.6017,134903.0
2023-11-03 13:30:00,47.38,47.45,47.19,47.36,148360.0,44.6111,44.677,44.4322,44.5923,148360.0
2023-11-03 14:00:00,47.36,47.38,47.1,47.11,156746.0,44.5923,44.6111,44.3475,44.3569,156746.0
2023-11-03 14:30:00,47.1,47.25,47.06,47.21,140481.0,44.3475,44.4887,44.3098,44.451,140481.0
2023-11-03 15:00:00,47.2,47.23,46.98,47.0,126915.0,44.4416,44.4699,44.2345,44.2533,126915.0
2023-11-03 15:30:00,46.99,47.25,46.93,47.05,430821.0,44.2439,44.4887,44.1874,44.3004,430821.0
2023-11-06 09:30:00,46.55,46.96,46.36,46.81,152314.0,43.8296,44.2157,43.6507,44.0744,152314.0
2023-11-06 10:00:00,46.83,46.97,46.71,46.78,155096.0,44.0933,44.2251,43.9803,44.0462,155096.0
2023-11-06 10:30:00,46.76,46.9,46.69,46.82,64084.0,44.0273,44.1592,43.9614,44.0838,64084.0
2023-11-06 11:00:00,46.82,46.84,46.68,46.76,69549.0,44.0838,44.1027,43.952,44.0273,69549.0
2023-11-06 11:30:00,46.75,46.79,46.61,46.62,46634.0,44.0179,44.0556,43.8861,43.8955,46634.0
2023-11-06 12:00:00,46.63,46.67,46.52,46.57,78804.0,43.9049,43.9426,43.8014,43.8484,78804.0
2023-11-06 12:30:00,46.57,46.64,46.46,46.53,59848.0,43.8484,43.9144,43.7449,43.8108,59848.0
2023-11-06 13:00:00,46.56,46.57,46.34,46.39,52096.0,43.839,43.8484,43.6319,43.679,52096.0
2023-11-06 13:30:00,46.38,46.39,46.27,46.29,54296.0,43.6696,43.679,43.566,43.5848,54296.0
2023-11-06 14:00:00,46.3,46.41,46.25,46.4,64983.0,43.5942,43.6978,43.5472,43.6884,64983.0
2023-11-06 14:30:00,46.4,46.59,46.39,46.54,71100.0,43.6884,43.8673,43.679,43.8202,71100.0
2023-11-06 15:00:00,46.53,46.69,46.49,46.54,84832.0,43.8108,43.9614,43.7731,43.8202,84832.0
2023-11-06 15:30:00,46.53,46.67,46.49,46.58,409245.0,43.8108,43.9426,43.7731,43.8579,409245.0
2023-11-07 09:30:00,46.58,46.76,46.43,46.55,56711.0,43.8579,44.0273,43.7166,43.8296,56711.0
2023-11-07 10:00:00,46.55,46.74,46.53,46.72,72832.0,43.8296,44.0085,43.8108,43.9897,72832.0
2023-11-07 10:30:00,46.72,46.83,46.68,46.77,85622.0,43.9897,44.0933,43.952,44.0368,85622.0
2023-11-07 11:00:00,46.77,46.97,46.76,46.92,95392.0,44.0368,44.2251,44.0273,44.178,95392.0
2023-11-07 11:30:00,46.92,47.21,46.92,47.06,73983.0,44.178,44.451,44.178,44.3098,73983.0
2023-11-07 12:00:00,47.04,47.05,46.92,46.93,50503.0,44.291,44.3004,44.178,44.1874,50503.0
2023-11-07 12:30:00,46.92,46.98,46.83,46.93,63180.0,44.178,44.2345,44.0933,44.1874,63180.0
2023-11-07 13:00:00,46.92,47.07,46.88,46.89,51113.0,44.178,44.3192,44.1403,44.1497,51113.0
2023-11-07 13:30:00,46.89,46.99,46.86,46.9,40058.0,44.1497,44.2439,44.1215,44.1592,40058.0
2023-11-07 14:00:00,46.89,46.94,46.81,46.84,40974.0,44.1497,44.1968,44.0744,44.1027,40974.0
2023-11-07 14:30:00,46.84,46.89,46.71,46.79,58155.0,44.1027,44.1497,43.9803,44.0556,58155.0
2023-11-07 15:00:00,46.8,46.94,46.78,46.89,65413.0,44.065,44.1968,44.0462,44.1497,65413.0
2023-11-07 15:30:00,46.89,46.91,46.67,46.72,277760.0,44.1497,44.1686,43.9426,43.9897,277760.0
2023-11-08 09:30:00,46.87,47.03,46.66,46.78,118347.0,44.1309,44.2816,43.9332,44.0462,118347.0
2023-11-08 10:00:00,46.77,46.78,46.34,46.54,142034.0,44.0368,44.0462,43.6319,43.8202,142034.0
2023-11-08 10:30:00,46.54,46.55,46.12,46.16,227318.0,43.8202,43.8296,43.4247,43.4624,227318.0
2023-11-08 11:00:00,46.18,46.41,46.17,46.38,93214.0,43.4812,43.6978,43.4718,43.6696,93214.0
2023-11-08 11:30:00,46.38,46.51,46.28,46.33,87371.0,43.6696,43.792,43.5754,43.6225,87371.0
2023-11-08 12:00:00,46.32,46.33,46.17,46.21,64091.0,43.6131,43.6225,43.4718,43.5095,64091.0
2023-11-08 12:30:00,46.22,46.27,46.09,46.19,72890.0,43.5189,43.566,43.3965,43.4907,72890.0
2023-11-08 13:00:00,46.18,46.36,46.18,46.32,86040.0,43.4812,43.6507,43.4812,43.6131,86040.0
2023-11-08 13:30:00,46.31,46.35,46.24,46.27,79340.0,43.6036,43.6413,43.5377,43.566,79340.0
2023-11-08 14:00:00,46.27,46.36,46.19,46.26,159323.0,43.566,43.6507,43.4907,43.5566,159323.0
2023-11-08 14:30:00,46.26,46.3,46.08,46.09,93726.0,43.5566,43.5942,43.3871,43.3965,93726.0
2023-11-08 15:00:00,46.09,46.27,46.0,46.22,503179.0,43.3965,43.566,43.3118,43.5189,503179.0
2023-11-08 15:30:00,46.22,46.56,46.21,46.34,708612.0,43.5189,43.839,43.5095,43.6319,708612.0
2023-11-09 09:30:00,46.61,46.86,46.56,46.62,121447.0,43.8861,44.1215,43.839,43.8955,121447.0
2023-11-09 10:00:00,46.62,46.82,46.46,46.7,137469.0,43.8955,44.0838,43.7449,43.9709,137469.0
2023-11-09 10:30:00,46.68,46.87,46.65,46.83,99247.0,43.952,44.1309,43.9238,44.0933,99247.0
2023-11-09 11:00:00,46.82,46.96,46.74,46.8,215337.0,44.0838,44.2157,44.0085,44.065,215337.0
2023-11-09 11:30:00,46.8,46.8,46.23,46.38,116562.0,44.065,44.065,43.5283,43.6696,116562.0
2023-11-09 12:00:00,46.38,46.6,46.37,46.59,56327.0,43.6696,43.8767,43.6601,43.8673,56327.0
2023-11-09 12:30:00,46.58,46.66,46.51,46.58,39692.0,43.8579,43.9332,43.792,43.8579,39692.0
2023-11-09 13:00:00,46.59,46.6,46.25,46.34,202479.0,43.8673,43.8767,43.5472,43.6319,202479.0
2023-11-09 13:30:00,46.33,46.37,46.23,46.28,57506.0,43.6225,43.6601,43.5283,43.5754,57506.0
2023-11-09 14:00:00,46.28,46.33,46.15,46.25,81692.0,43.5754,43.6225,43.453,43.5472,81692.0
2023-11-09 14:30:00,46.26,46.36,46.21,46.35,117573.0,43.5566,43.6507,43.5095,43.6413,117573.0
2023-11-09 15:00:00,46.36,46.51,46.33,46.34,160696.0,43.6507,43.792,43.6225,43.6319,160696.0
2023-11-09 15:30:00,46.34,46.43,46.23,46.43,731781.0,43.6319,43.7166,43.5283,43.7166,731781.0
2023-11-10 09:30:00,46.7,46.75,46.24,46.59,112436.0,43.9709,44.0179,43.5377,43.8673,112436.0
2023-11-10 10:00:00,46.54,46.62,46.35,46.42,56898.0,43.8202,43.8955,43.6413,43.7072,56898.0
2023-11-10 10:30:00,46.43,46.48,46.22,46.34,54501.0,43.7166,43.7637,43.5189,43.6319,54501.0
2023-11-10 11:00:00,46.34,46.52,46.26,46.33,123388.0,43.6319,43.8014,43.5566,43.6225,123388.0
2023-11-10 11:30:00,46.34,46.45,46.29,46.4,151824.0,43.6319,43.7355,43.5848,43.6884,151824.0
2023-11-10 12:00:00,46.39,46.57,46.38,46.54,71009.0,43.679,43.8484,43.6696,43.8202,71009.0
2023-11-10 12:30:00,46.54,46.74,46.46,46.74,76938.0,43.8202,44.0085,43.7449,44.0085,76938.0
2023-11-10 13:00:00,46.75,46.92,46.74,46.88,99883.0,44.0179,44.178,44.0085,44.1403,99883.0
2023-11-10 13:30:00,46.89,46.98,46.87,46.97,87164.0,44.1497,44.2345,44.1309,44.2251,87164.0
2023-11-10 14:00:00,46.97,47.0,46.87,46.89,98421.0,44.2251,44.2533,44.1309,44.1497,98421.0
2023-11-10 14:30:00,46.89,46.93,46.78,46.8,217948.0,44.1497,44.1874,44.0462,44.065,217948.0
2023-11-10 15:00:00,46.79,46.91,46.79,46.9,150599.0,44.0556,44.1686,44.0556,44.1592,150599.0
2023-11-10 15:30:00,46.9,47.05,46.83,46.95,529613.0,44.1592,44.3004,44.0933,44.2062,529613.0
2023-11-13 09:30:00,46.0,48.99,46.0,48.6,840953.0,43.3118,46.127,43.3118,45.7598,840953.0
2023-11-13 10:00:00,48.58,48.73,47.67,47.98,598225.0,45.741,45.8822,44.8842,45.176,598225.0
2023-11-13 10:30:00,48.03,48.1,46.9,46.9,418686.0,45.2231,45.289,44.1592,44.1592,418686.0
2023-11-13 11:00:00,46.94,47.0,46.26,46.44,426369.0,44.1968,44.2533,43.5566,43.726,426369.0
2023-11-13 11:30:00,46.46,46.54,45.96,46.38,414280.0,43.7449,43.8202,43.2741,43.6696,414280.0
2023-11-13 12:00:00,46.38,46.56,45.74,46.01,385110.0,43.6696,43.839,43.067,43.3212,385110.0
2023-11-13 12:30:00,46.01,46.07,45.47,45.63,278831.0,43.3212,43.3777,42.8127,42.9634,278831.0
2023-11-13 13:00:00,45.63,45.72,45.18,45.22,271989.0,42.9634,43.0481,42.5397,42.5773,271989.0
2023-11-13 13:30:00,45.21,45.56,45.13,45.28,290880.0,42.5679,42.8975,42.4926,42.6338,290880.0
2023-11-13 14:00:00,45.27,45.57,45.23,45.43,193555.0,42.6244,42.9069,42.5868,42.7751,193555.0
2023-11-13 14:30:00,45.45,45.63,45.31,45.33,191126.0,42.7939,42.9634,42.6621,42.6809,191126.0
2023-11-13 15:00:00,45.33,45.6,45.28,45.55,255341.0,42.6809,42.9351,42.6338,42.8881,255341.0
2023-11-13 15:30:00,45.55,45.77,45.54,45.61,1033007.0,42.8881,43.0952,42.8786,42.9446,1033007.0
2023-11-14 09:30:00,45.75,46.15,45.38,46.14,244387.0,43.0764,43.453,42.728,43.4436,244387.0
2023-11-14 10:00:00,46.14,46.31,45.96,45.98,212874.0,43.4436,43.6036,43.2741,43.2929,212874.0
2023-11-14 10:30:00,45.97,46.85,45.79,46.78,191490.0,43.2835,44.1121,43.114,44.0462,191490.0
2023-11-14 11:00:00,46.75,47.3,46.75,47.26,95028.0,44.0179,44.5358,44.0179,44.4981,95028.0
2023-11-14 11:30:00,47.25,47.28,47.03,47.09,97512.0,44.4887,44.517,44.2816,44.3381,97512.0
2023-11-14 12:00:00,47.08,47.08,46.86,46.97,82779.0,44.3286,44.3286,44.1215,44.2251,82779.0
2023-11-14 12:30:00,46.96,47.08,46.93,46.97,60950.0,44.2157,44.3286,44.1874,44.2251,60950.0
2023-11-14 13:00:00,46.97,47.06,46.92,47.06,70968.0,44.2251,44.3098,44.178,44.3098,70968.0
2023-11-14 13:30:00,47.05,47.36,47.05,47.29,118318.0,44.3004,44.5923,44.3004,44.5264,118318.0
2023-11-14 14:00:00,47.29,47.42,47.24,47.35,117178.0,44.5264,44.6488,44.4793,44.5829,117178.0
2023-11-14 14:30:00,47.36,47.58,47.36,47.56,122289.0,44.5923,44.7994,44.5923,44.7806,122289.0
2023-11-14 15:00:00,47.57,47.7,47.5,47.67,168106.0,44.79,44.9124,44.7241,44.8842,168106.0
2023-11-14 15:30:00,47.67,47.9,47.64,47.75,774650.0,44.8842,45.1007,44.8559,44.9595,774650.0
2023-11-15 09:30:00,47.82,48.0,47.43,47.81,125961.0,45.0254,45.1949,44.6582,45.016,125961.0
2023-11-15 10:00:00,47.81,48.23,47.68,48.0,184554.0,45.016,45.4114,44.8936,45.1949,184554.0
2023-11-15 10:30:00,48.01,48.31,47.93,48.29,90940.0,45.2043,45.4868,45.129,45.4679,90940.0
2023-11-15 11:00:00,48.29,48.38,48.16,48.17,183244.0,45.4679,45.5527,45.3455,45.3549,183244.0
2023-11-15 11:30:00,48.16,48.18,47.68,47.82,123031.0,45.3455,45.3644,44.8936,45.0254,123031.0
2023-11-15 12:00:00,47.84,47.97,47.82,47.91,68867.0,45.0442,45.1666,45.0254,45.1101,68867.0
2023-11-15 12:30:00,47.92,48.07,47.87,47.95,144708.0,45.1196,45.2608,45.0725,45.1478,144708.0
2023-11-15 13:00:00,47.96,48.19,47.96,48.18,70703.0,45.1572,45.3738,45.1572,45.3644,70703.0
2023-11-15 13:30:00,48.17,48.19,47.89,47.93,64206.0,45.3549,45.3738,45.0913,45.129,64206.0
2023-11-15 14:00:00,47.92,47.98,47.85,47.92,69592.0,45.1196,45.176,45.0536,45.1196,69592.0
2023-11-15 14:30:00,47.91,48.02,47.87,48.01,177834.0,45.1101,45.2137,45.0725,45.2043,177834.0
2023-11-15 15:00:00,48.0,48.36,48.0,48.35,105850.0,45.1949,45.5338,45.1949,45.5244,105850.0
2023-11-15 15:30:00,48.37,48.41,48.28,48.32,435336.0,45.5433,45.5809,45.4585,45.4962,435336.0
2023-11-16 09:30:00,48.18,48.43,47.67,47.81,81598.0,45.3644,45.5998,44.8842,45.016,81598.0
2023-11-16 10:00:00,47.82,47.99,47.71,47.97,105460.0,45.0254,45.1855,44.9218,45.1666,105460.0
2023-11-16 10:30:00,47.97,48.2,47.9,48.12,107026.0,45.1666,45.3832,45.1007,45.3079,107026.0
2023-11-16 11:00:00,48.14,48.31,48.08,48.3,64095.0,45.3267,45.4868,45.2702,45.4773,64095.0
2023-11-16 11:30:00,48.31,48.33,48.13,48.18,59787.0,45.4868,45.5056,45.3173,45.3644,59787.0
2023-11-16 12:00:00,48.19,48.27,48.1,48.18,88662.0,45.3738,45.4491,45.289,45.3644,88662.0
2023-11-16 12:30:00,48.17,48.41,48.17,48.27,118291.0,45.3549,45.5809,45.3549,45.4491,118291.0
2023-11-16 13:00:00,48.27,48.47,48.24,48.42,69993.0,45.4491,45.6374,45.4209,45.5903,69993.0
2023-11-16 13:30:00,48.4,48.44,48.27,48.33,68813.0,45.5715,45.6092,45.4491,45.5056,68813.0
2023-11-16 14:00:00,48.34,48.53,48.34,48.5,103475.0,45.515,45.6939,45.515,45.6657,103475.0
2023-11-16 14:30:00,48.5,48.61,48.49,48.61,72395.0,45.6657,45.7692,45.6562,45.7692,72395.0
2023-11-16 15:00:00,48.6,48.64,48.45,48.56,112153.0,45.7598,45.7975,45.6186,45.7222,112153.0
2023-11-16 15:30:00,48.57,48.61,48.32,48.32,544727.0,45.7316,45.7692,45.4962,45.4962,544727.0
2023-11-17 09:30:00,48.66,48.67,47.86,47.9,162931.0,45.8163,45.8257,45.0631,45.1007,162931.0
2023-11-17 10:00:00,47.9,48.44,47.88,48.44,84819.0,45.1007,45.6092,45.0819,45.6092,84819.0
2023-11-17 10:30:00,48.42,48.48,48.34,48.38,69667.0,45.5903,45.6468,45.515,45.5527,69667.0
2023-11-17 11:00:00,48.38,48.54,48.25,48.26,43443.0,45.5527,45.7033,45.4303,45.4397,43443.0
2023-11-17 11:30:00,48.26,48.41,48.18,48.31,60768.0,45.4397,45.5809,45.3644,45.4868,60768.0
2023-11-17 12:00:00,48.31,48.37,48.26,48.28,48743.0,45.4868,45.5433,45.4397,45.4585,48743.0
2023-11-17 12:30:00,48.28,48.43,48.28,48.41,63776.0,45.4585,45.5998,45.4585,45.5809,63776.0
2023-11-17 13:00:00,48.4,48.52,48.35,48.46,43801.0,45.5715,45.6845,45.5244,45.628,43801.0
2023-11-17 13:30:00,48.45,48.57,48.44,48.5,46821.0,45.6186,45.7316,45.6092,45.6657,46821.0
2023-11-17 14:00:00,48.5,48.5,48.41,48.42,59064.0,45.6657,45.6657,45.5809,45.5903,59064.0
2023-11-17 14:30:00,48.42,48.55,48.34,48.53,42952.0,45.5903,45.7127,45.515,45.6939,42952.0
2023-11-17 15:00:00,48.54,48.74,48.54,48.72,115117.0,45.7033,45.8916,45.7033,45.8728,115117.0
2023-11-17 15:30:00,48.71,48.81,48.56,48.74,478820.0,45.8634,45.9575,45.7222,45.8916,478820.0
2023-11-20 09:30:00,48.45,48.47,48.22,48.28,61307.0,45.6186,45.6374,45.402,45.4585,61307.0
2023-11-20 10:00:00,48.26,48.41,48.2,48.3,55881.0,45.4397,45.5809,45.3832,45.4773,55881.0
2023-11-20 10:30:00,48.31,48.5,48.29,48.37,57792.0,45.4868,45.6657,45.4679,45.5433,57792.0
2023-11-20 11:00:00,48.38,48.39,48.15,48.25,75610.0,45.5527,45.5621,45.3361,45.4303,75610.0
2023-11-20 11:30:00,48.26,48.41,48.17,48.17,67395.0,45.4397,45.5809,45.3549,45.3549,67395.0
2023-11-20 12:00:00,48.16,48.24,48.13,48.16,53460.0,45.3455,45.4209,45.3173,45.3455,53460.0
2023-11-20 12:30:00,48.16,48.16,48.02,48.13,59957.0,45.3455,45.3455,45.2137,45.3173,59957.0
2023-11-20 13:00:00,48.13,48.26,48.11,48.12,55047.0,45.3173,45.4397,45.2985,45.3079,55047.0
2023-11-20 13:30:00,48.13,48.34,48.13,48.23,52671.0,45.3173,45.515,45.3173,45.4114,52671.0
2023-11-20 14:00:00,48.22,48.39,48.2,48.34,79281.0,45.402,45.5621,45.3832,45.515,79281.0
2023-11-20 14:30:00,48.33,48.5,48.33,48.39,93784.0,45.5056,45.6657,45.5056,45.5621,93784.0
2023-11-20 15:00:00,48.39,48.47,48.3,48.44,64804.0,45.5621,45.6374,45.4773,45.6092,64804.0
2023-11-20 15:30:00,48.44,48.61,48.35,48.4,509237.0,45.6092,45.7692,45.5244,45.5715,509237.0
2023-11-21 09:30:00,48.2,48.32,47.41,47.47,138361.0,45.3832,45.4962,44.6394,44.6959,138361.0
2023-11-21 10:00:00,47.47,47.7,47.46,47.69,74772.0,44.6959,44.9124,44.6864,44.903,74772.0
2023-11-21 10:30:00,47.69,47.7,47.42,47.53,97962.0,44.903,44.9124,44.6488,44.7523,97962.0
2023-11-21 11:00:00,47.55,47.64,47.46,47.47,64108.0,44.7712,44.8559,44.6864,44.6959,64108.0
2023-11-21 11:30:00,47.46,47.62,47.4,47.55,156286.0,44.6864,44.8371,44.6299,44.7712,156286.0
2023-11-21 12:00:00,47.55,47.69,47.53,47.66,81519.0,44.7712,44.903,44.7523,44.8748,81519.0
2023-11-21 12:30:00,47.68,47.72,47.61,47.66,53255.0,44.8936,44.9312,44.8277,44.8748,53255.0
2023-11-21 13:00:00,47.66,47.77,47.59,47.7,70076.0,44.8748,44.9783,44.8088,44.9124,70076.0
2023-11-21 13:30:00,47.7,47.88,47.69,47.79,65869.0,44.9124,45.0819,44.903,44.9972,65869.0
2023-11-21 14:00:00,47.78,47.9,47.75,47.9,74030.0,44.9877,45.1007,44.9595,45.1007,74030.0
2023-11-21 14:30:00,47.9,47.99,47.86,47.98,68512.0,45.1007,45.1855,45.0631,45.176,68512.0
2023-11-21 15:00:00,47.98,48.08,47.91,47.96,90541.0,45.176,45.2702,45.1101,45.1572,90541.0
2023-11-21 15:30:00,47.95,48.02,47.89,47.97,323723.0,45.1478,45.2137,45.0913,45.1666,323723.0
2023-11-22 09:30:00,48.32,48.4,47.77,48.13,66629.0,45.4962,45.5715,44.9783,45.3173,66629.0
2023-11-22 10:00:00,48.13,48.42,48.08,48.32,119310.0,45.3173,45.5903,45.2702,45.4962,119310.0
2023-11-22 10:30:00,48.34,48.36,48.07,48.1,38912.0,45.515,45.5338,45.2608,45.289,38912.0
2023-11-22 11:00:00,48.12,48.15,48.03,48.03,59975.0,45.3079,45.3361,45.2231,45.2231,59975.0
2023-11-22 11:30:00,48.03,48.08,47.89,48.07,52985.0,45.2231,45.2702,45.0913,45.2608,52985.0
2023-11-22 12:00:00,48.09,48.15,47.9,47.97,38723.0,45.2796,45.3361,45.1007,45.1666,38723.0
2023-11-22 12:30:00,47.97,47.98,47.83,47.91,36235.0,45.1666,45.176,45.0348,45.1101,36235.0
2023-11-22 13:00:00,47.91,47.95,47.87,47.89,29929.0,45.1101,45.1478,45.0725,45.0913,29929.0
2023-11-22 13:30:00,47.89,47.92,47.8,47.83,69212.0,45.0913,45.1196,45.0066,45.0348,69212.0
2023-11-22 14:00:00,47.84,48.02,47.84,48.01,41334.0,45.0442,45.2137,45.0442,45.2043,41334.0
2023-11-22 14:30:00,48.01,48.03,47.85,47.94,47376.0,45.2043,45.2231,45.0536,45.1384,47376.0
2023-11-22 15:00:00,47.94,48.09,47.93,48.09,56057.0,45.1384,45.2796,45.129,45.2796,56057.0
2023-11-22 15:30:00,48.08,48.15,48.0,48.01,313114.0,45.2702,45.3361,45.1949,45.2043,313114.0
2023-11-24 09:30:00,47.53,47.97,47.53,47.93,276389.0,44.7523,45.1666,44.7523,45.129,276389.0
2023-11-24 10:00:00,47.94,48.32,47.9,48.29,72898.0,45.1384,45.4962,45.1007,45.4679,72898.0
2023-11-24 10:30:00,48.31,48.52,48.25,48.52,77268.0,45.4868,45.6845,45.4303,45.6845,77268.0
2023-11-24 11:00:00,48.51,48.64,48.39,48.41,60026.0,45.6751,45.7975,45.5621,45.5809,60026.0
2023-11-24 11:30:00,48.42,48.49,48.31,48.36,51165.0,45.5903,45.6562,45.4868,45.5338,51165.0
2023-11-24 12:00:00,48.35,48.44,48.35,48.36,51436.0,45.5244,45.6092,45.5244,45.5338,51436.0
2023-11-24 12:30:00,48.37,48.42,48.29,48.29,169430.0,45.5433,45.5903,45.4679,45.4679,169430.0
2023-11-27 09:30:00,48.37,48.5,47.75,47.9,104884.0,45.5433,45.6657,44.9595,45.1007,104884.0
2023-11-27 10:00:00,47.9,48.1,47.84,48.04,58239.0,45.1007,45.289,45.0442,45.2325,58239.0
2023-11-27 10:30:00,48.04,48.04,47.76,47.76,72309.0,45.2325,45.2325,44.9689,44.9689,72309.0
2023-11-27 11:00:00,47.77,47.95,47.72,47.94,48471.0,44.9783,45.1478,44.9312,45.1384,48471.0
2023-11-27 11:30:00,47.92,47.95,47.84,47.85,58169.0,45.1196,45.1478,45.0442,45.0536,58169.0
2023-11-27 12:00:00,47.84,47.86,47.76,47.79,61453.0,45.0442,45.0631,44.9689,44.9972,61453.0
2023-11-27 12:30:00,47.78,47.82,47.69,47.7,36995.0,44.9877,45.0254,44.903,44.9124,36995.0
2023-11-27 13:00:00,47.69,47.75,47.64,47.73,36679.0,44.903,44.9595,44.8559,44.9407,36679.0
2023-11-27 13:30:00,47.72,47.78,47.69,47.75,39010.0,44.9312,44.9877,44.903,44.9595,39010.0
2023-11-27 14:00:00,47.74,47.82,47.72,47.8,40299.0,44.9501,45.0254,44.9312,45.0066,40299.0
2023-11-27 14:30:00,47.79,47.81,47.73,47.78,39010.0,44.9972,45.016,44.9407,44.9877,39010.0
2023-11-27 15:00:00,47.78,47.78,47.67,47.72,67456.0,44.9877,44.9877,44.8842,44.9312,67456.0
2023-11-27 15:30:00,47.72,47.75,47.57,47.61,250815.0,44.9312,44.9595,44.79,44.8277,250815.0
2023-11-28 09:30:00,47.5,47.61,47.1,47.27,119650.0,44.7241,44.8277,44.3475,44.5075,119650.0
2023-11-28 10:00:00,47.28,47.33,47.16,47.16,76822.0,44.517,44.564,44.404,44.404,76822.0
2023-11-28 10:30:00,47.15,47.37,47.14,47.34,94196.0,44.3946,44.6017,44.3851,44.5735,94196.0
2023-11-28 11:00:00,47.34,47.61,47.31,47.5,105285.0,44.5735,44.8277,44.5452,44.7241,105285.0
2023-11-28 11:30:00,47.49,47.61,47.48,47.6,101080.0,44.7147,44.8277,44.7053,44.8183,101080.0
2023-11-28 12:00:00,47.61,47.68,47.49,47.53,214073.0,44.8277,44.8936,44.7147,44.7523,214073.0
2023-11-28 12:30:00,47.53,47.66,47.48,47.61,81640.0,44.7523,44.8748,44.7053,44.8277,81640.0
2023-11-28 13:00:00,47.6,47.78,47.55,47.78,48387.0,44.8183,44.9877,44.7712,44.9877,48387.0
2023-11-28 13:30:00,47.79,47.81,47.73,47.76,64649.0,44.9972,45.016,44.9407,44.9689,64649.0
2023-11-28 14:00:00,47.76,47.89,47.75,47.88,89768.0,44.9689,45.0913,44.9595,45.0819,89768.0
2023-11-28 14:30:00,47.88,48.01,47.85,47.95,108391.0,45.0819,45.2043,45.0536,45.1478,108391.0
2023-11-28 15:00:00,47.97,48.09,47.91,48.08,226031.0,45.1666,45.2796,45.1101,45.2702,226031.0
2023-11-28 15:30:00,48.08,48.16,47.96,47.98,390458.0,45.2702,45.3455,45.1572,45.176,390458.0
2023-11-29 09:30:00,47.9,47.97,47.41,47.73,175463.0,45.1007,45.1666,44.6394,44.9407,175463.0
2023-11-29 10:00:00,47.76,47.76,47.33,47.4,96924.0,44.9689,44.9689,44.564,44.6299,96924.0
2023-11-29 10:30:00,47.39,47.67,47.32,47.39,85261.0,44.6205,44.8842,44.5546,44.6205,85261.0
2023-11-29 11:00:00,47.37,47.49,47.27,47.3,84255.0,44.6017,44.7147,44.5075,44.5358,84255.0
2023-11-29 11:30:00,47.31,47.39,47.15,47.16,71842.0,44.5452,44.6205,44.3946,44.404,71842.0
2023-11-29 12:00:00,47.18,47.2,47.07,47.15,85705.0,44.4228,44.4416,44.3192,44.3946,85705.0
2023-11-29 12:30:00,47.16,47.25,47.12,47.19,86187.0,44.404,44.4887,44.3663,44.4322,86187.0
2023-11-29 13:00:00,47.19,47.29,47.13,47.23,54724.0,44.4322,44.5264,44.3757,44.4699,54724.0
2023-11-29 13:30:00,47.23,47.35,47.15,47.31,66667.0,44.4699,44.5829,44.3946,44.5452,66667.0
2023-11-29 14:00:00,47.3,47.4,47.23,47.4,68963.0,44.5358,44.6299,44.4699,44.6299,68963.0
2023-11-29 14:30:00,47.4,47.4,47.2,47.25,56550.0,44.6299,44.6299,44.4416,44.4887,56550.0
2023-11-29 15:00:00,47.27,47.27,47.11,47.15,76197.0,44.5075,44.5075,44.3569,44.3946,76197.0
2023-11-29 15:30:00,47.15,47.17,46.97,47.09,291683.0,44.3946,44.4134,44.2251,44.3381,291683.0
2023-11-30 09:30:00,47.03,47.08,46.51,46.75,92953.0,44.7448,44.7924,44.2501,44.4784,92953.0
2023-11-30 10:00:00,46.76,46.99,46.72,46.99,80366.0,44.4879,44.7067,44.4499,44.7067,80366.0
2023-11-30 10:30:00,46.99,47.24,46.93,47.18,87426.0,44.7067,44.9446,44.6497,44.8875,87426.0
2023-11-30 11:00:00,47.18,47.34,47.02,47.08,80688.0,44.8875,45.0397,44.7353,44.7924,80688.0
2023-11-30 11:30:00,47.07,47.11,46.95,47.01,53152.0,44.7829,44.8209,44.6687,44.7258,53152.0
2023-11-30 12:00:00,47.02,47.05,46.81,46.9,64107.0,44.7353,44.7638,44.5355,44.6211,64107.0
2023-11-30 12:30:00,46.9,47.01,46.86,46.97,56060.0,44.6211,44.7258,44.5831,44.6877,56060.0
2023-11-30 13:00:00,46.97,47.01,46.86,46.88,44508.0,44.6877,44.7258,44.5831,44.6021,44508.0
2023-11-30 13:30:00,46.88,46.93,46.82,46.83,29355.0,44.6021,44.6497,44.545,44.5545,29355.0
2023-11-30 14:00:00,46.83,46.84,46.68,46.78,35692.0,44.5545,44.564,44.4118,44.507,35692.0
2023-11-30 14:30:00,46.78,46.81,46.71,46.78,44451.0,44.507,44.5355,44.4404,44.507,44451.0
2023-11-30 15:00:00,46.77,46.82,46.65,46.67,84744.0,44.4974,44.545,44.3833,44.4023,84744.0
2023-11-30 15:30:00,46.67,46.9,46.58,46.82,463400.0,44.4023,44.6211,44.3167,44.545,463400.0
2023-12-01 09:30:00,46.78,47.35,46.78,47.34,84877.0,44.507,45.0493,44.507,45.0397,84877.0
2023-12-01 10:00:00,47.36,47.46,47.19,47.31,92315.0,45.0588,45.1539,44.897,45.0112,92315.0
2023-12-01 10:30:00,47.3,47.47,47.28,47.43,66427.0,45.0017,45.1634,44.9827,45.1254,66427.0
2023-12-01 11:00:00,47.42,47.8,47.36,47.78,111898.0,45.1159,45.4774,45.0588,45.4584,111898.0
2023-12-01 11:30:00,47.8,47.95,47.69,47.93,87180.0,45.4774,45.6201,45.3727,45.6011,87180.0
2023-12-01 12:00:00,47.93,48.13,47.91,48.03,119607.0,45.6011,45.7914,45.582,45.6962,119607.0
2023-12-01 12:30:00,48.02,48.28,48.01,48.24,116593.0,45.6867,45.9341,45.6772,45.896,116593.0
2023-12-01 13:00:00,48.25,48.31,48.08,48.11,84587.0,45.9055,45.9626,45.7438,45.7723,84587.0
2023-12-01 13:30:00,48.11,48.17,48.09,48.13,66580.0,45.7723,45.8294,45.7533,45.7914,66580.0
2023-12-01 14:00:00,48.13,48.21,48.03,48.09,78267.0,45.7914,45.8675,45.6962,45.7533,78267.0
2023-12-01 14:30:00,48.09,48.13,48.0,48.01,110395.0,45.7533,45.7914,45.6677,45.6772,110395.0
2023-12-01 15:00:00,48.02,48.04,47.84,48.01,116999.0,45.6867,45.7057,45.5154,45.6772,116999.0
2023-12-01 15:30:00,48.01,48.24,47.99,48.2,448196.0,45.6772,45.896,45.6582,45.858,448196.0
2023-12-04 09:30:00,48.0,49.11,47.92,48.65,258566.0,45.6677,46.7237,45.5916,46.2861,258566.0
2023-12-04 10:00:00,48.66,48.92,48.52,48.85,88405.0,46.2956,46.543,46.1624,46.4764,88405.0
2023-12-04 10:30:00,48.85,49.27,48.84,49.07,127140.0,46.4764,46.876,46.4669,46.6857,127140.0
2023-12-04 11:00:00,49.09,49.42,49.03,49.32,102040.0,46.7047,47.0187,46.6476,46.9235,102040.0
2023-12-04 11:30:00,49.31,49.48,49.22,49.38,156619.0,46.914,47.0758,46.8284,46.9806,156619.0
2023-12-04 12:00:00,49.39,49.4,49.18,49.26,53327.0,46.9901,46.9996,46.7903,46.8664,53327.0
2023-12-04 12:30:00,49.27,49.39,49.22,49.36,48624.0,46.876,46.9901,46.8284,46.9616,48624.0
2023-12-04 13:00:00,49.35,49.56,49.3,49.48,64578.0,46.9521,47.1519,46.9045,47.0758,64578.0
2023-12-04 13:30:00,49.48,49.55,49.42,49.54,187358.0,47.0758,47.1424,47.0187,47.1328,187358.0
2023-12-04 14:00:00,49.53,49.64,49.47,49.51,59516.0,47.1233,47.228,47.0662,47.1043,59516.0
2023-12-04 14:30:00,49.51,49.77,49.51,49.75,112561.0,47.1043,47.3517,47.1043,47.3326,112561.0
2023-12-04 15:00:00,49.78,49.98,49.75,49.86,129311.0,47.3612,47.5515,47.3326,47.4373,129311.0
2023-12-04 15:30:00,49.85,49.88,49.71,49.81,578382.0,47.4278,47.4563,47.2946,47.3897,578382.0
2023-12-05 09:30:00,49.66,49.86,49.42,49.58,104009.0,47.247,47.4373,47.0187,47.1709,104009.0
2023-12-05 10:00:00,49.58,49.89,49.58,49.89,160238.0,47.1709,47.4658,47.1709,47.4658,160238.0
2023-12-05 10:30:00,49.89,49.92,49.57,49.75,165917.0,47.4658,47.4944,47.1614,47.3326,165917.0
2023-12-05 11:00:00,49.75,49.99,49.65,49.98,106200.0,47.3326,47.561,47.2375,47.5515,106200.0
2023-12-05 11:30:00,49.97,50.08,49.91,50.02,106561.0,47.5419,47.6466,47.4849,47.5895,106561.0
2023-12-05 12:00:00,50.02,50.02,49.79,49.8,56086.0,47.5895,47.5895,47.3707,47.3802,56086.0
2023-12-05 12:30:00,49.79,49.84,49.69,49.76,54903.0,47.3707,47.4183,47.2756,47.3422,54903.0
2023-12-05 13:00:00,49.76,49.95,49.67,49.93,71604.0,47.3422,47.5229,47.2565,47.5039,71604.0
2023-12-05 13:30:00,49.93,50.0,49.89,49.97,60013.0,47.5039,47.5705,47.4658,47.5419,60013.0
2023-12-05 14:00:00,49.97,50.07,49.94,50.03,73428.0,47.5419,47.6371,47.5134,47.599,73428.0
2023-12-05 14:30:00,50.04,50.11,50.0,50.07,79278.0,47.6085,47.6751,47.5705,47.6371,79278.0
2023-12-05 15:00:00,50.07,50.07,49.92,50.0,120215.0,47.6371,47.6371,47.4944,47.5705,120215.0
2023-12-05 15:30:00,50.01,50.1,49.94,49.95,514869.0,47.58,47.6656,47.5134,47.5229,514869.0
2023-12-06 09:30:00,49.85,49.94,49.54,49.75,125457.0,47.4278,47.5134,47.1328,47.3326,125457.0
2023-12-06 10:00:00,49.72,49.86,49.43,49.56,125553.0,47.3041,47.4373,47.0282,47.1519,125553.0
2023-12-06 10:30:00,49.55,49.85,49.54,49.77,109995.0,47.1424,47.4278,47.1328,47.3517,109995.0
2023-12-06 11:00:00,49.75,49.97,49.71,49.96,78855.0,47.3326,47.5419,47.2946,47.5324,78855.0
2023-12-06 11:30:00,49.95,49.96,49.71,49.76,152286.0,47.5229,47.5324,47.2946,47.3422,152286.0
2023-12-06 12:00:00,49.74,49.9,49.7,49.71,68507.0,47.3231,47.4753,47.2851,47.2946,68507.0
2023-12-06 12:30:00,49.72,49.73,49.59,49.59,61303.0,47.3041,47.3136,47.1804,47.1804,61303.0
2023-12-06 13:00:00,49.59,49.66,49.52,49.63,54069.0,47.1804,47.247,47.1138,47.2185,54069.0
2023-12-06 13:30:00,49.63,49.81,49.62,49.78,144384.0,47.2185,47.3897,47.209,47.3612,144384.0
2023-12-06 14:00:00,49.79,50.04,49.78,50.01,105858.0,47.3707,47.6085,47.3612,47.58,105858.0
2023-12-06 14:30:00,50.01,50.28,49.99,50.23,257308.0,47.58,47.8369,47.561,47.7893,257308.0
2023-12-06 15:00:00,50.23,50.35,50.21,50.23,230710.0,47.7893,47.9035,47.7703,47.7893,230710.0
2023-12-06 15:30:00,50.23,50.25,50.07,50.19,524535.0,47.7893,47.8083,47.6371,47.7513,524535.0
2023-12-07 09:30:00,50.35,50.72,49.92,50.56,194229.0,47.9035,48.2555,47.4944,48.1033,194229.0
2023-12-07 10:00:00,50.56,51.25,50.56,51.16,188879.0,48.1033,48.7598,48.1033,48.6741,188879.0
2023-12-07 10:30:00,51.16,51.54,51.09,51.49,182889.0,48.6741,49.0357,48.6075,48.9881,182889.0
2023-12-07 11:00:00,51.49,51.72,51.34,51.42,145016.0,48.9881,49.2069,48.8454,48.9215,145016.0
2023-12-07 11:30:00,51.42,51.57,51.4,51.48,86142.0,48.9215,49.0642,48.9025,48.9786,86142.0
2023-12-07 12:00:00,51.48,51.68,51.48,51.68,93505.0,48.9786,49.1689,48.9786,49.1689,93505.0
2023-12-07 12:30:00,51.68,51.84,51.57,51.59,136951.0,49.1689,49.3211,49.0642,49.0832,136951.0
2023-12-07 13:00:00,51.57,51.78,51.57,51.75,114682.0,49.0642,49.264,49.0642,49.2355,114682.0
2023-12-07 13:30:00,51.75,52.08,51.69,52.06,199379.0,49.2355,49.5494,49.1784,49.5304,199379.0
2023-12-07 14:00:00,52.05,52.19,52.03,52.16,179190.0,49.5209,49.6541,49.5019,49.6255,179190.0
2023-12-07 14:30:00,52.16,52.18,51.77,51.81,169697.0,49.6255,49.6446,49.2545,49.2925,169697.0
2023-12-07 15:00:00,51.82,51.94,51.68,51.79,179773.0,49.3021,49.4162,49.1689,49.2735,179773.0
2023-12-07 15:30:00,51.78,51.81,51.46,51.55,731214.0,49.264,49.2925,48.9595,49.0452,731214.0
2023-12-08 09:30:00,51.64,51.69,51.19,51.37,131369.0,49.1308,49.1784,48.7027,48.8739,131369.0
2023-12-08 10:00:00,51.39,51.59,51.32,51.41,93211.0,48.893,49.0832,48.8264,48.912,93211.0
2023-12-08 10:30:00,51.41,51.48,51.18,51.41,170441.0,48.912,48.9786,48.6932,48.912,170441.0
2023-12-08 11:00:00,51.41,51.52,51.3,51.38,83714.0,48.912,49.0166,48.8073,48.8834,83714.0
2023-12-08 11:30:00,51.38,51.4,51.22,51.29,360032.0,48.8834,48.9025,48.7312,48.7978,360032.0
2023-12-08 12:00:00,51.29,51.37,51.21,51.33,77529.0,48.7978,48.8739,48.7217,48.8359,77529.0
2023-12-08 12:30:00,51.34,51.37,51.3,51.32,29045.0,48.8454,48.8739,48.8073,48.8264,29045.0
2023-12-08 13:00:00,51.32,51.4,51.31,51.37,78151.0,48.8264,48.9025,48.8168,48.8739,78151.0
2023-12-08 13:30:00,51.36,51.39,51.33,51.36,64652.0,48.8644,48.893,48.8359,48.8644,64652.0
2023-12-08 14:00:00,51.35,51.4,51.34,51.38,71419.0,48.8549,48.9025,48.8454,48.8834,71419.0
2023-12-08 14:30:00,51.39,51.53,51.37,51.53,86362.0,48.893,49.0261,48.8739,49.0261,86362.0
2023-12-08 15:00:00,51.52,51.57,51.46,51.52,93394.0,49.0166,49.0642,48.9595,49.0166,93394.0
2023-12-08 15:30:00,51.51,51.54,51.31,51.36,455086.0,49.0071,49.0357,48.8168,48.8644,455086.0
2023-12-11 09:30:00,51.27,51.42,51.09,51.13,206472.0,48.7788,48.9215,48.6075,48.6456,206472.0
2023-12-11 10:00:00,51.15,51.27,51.1,51.2,165224.0,48.6646,48.7788,48.617,48.7122,165224.0
2023-12-11 10:30:00,51.22,51.25,51.12,51.12,63673.0,48.7312,48.7598,48.6361,48.6361,63673.0
2023-12-11 11:00:00,51.14,51.46,51.11,51.46,68282.0,48.6551,48.9595,48.6266,48.9595,68282.0
2023-12-11 11:30:00,51.46,51.46,51.35,51.39,55043.0,48.9595,48.9595,48.8549,48.893,55043.0
2023-12-11 12:00:00,51.4,51.41,51.26,51.26,51510.0,48.9025,48.912,48.7693,48.7693,51510.0
2023-12-11 12:30:00,51.25,51.3,51.22,51.26,62484.0,48.7598,48.8073,48.7312,48.7693,62484.0
2023-12-11 13:00:00,51.27,51.36,51.21,51.29,89489.0,48.7788,48.8644,48.7217,48.7978,89489.0
2023-12-11 13:30:00,51.29,51.31,51.23,51.31,40923.0,48.7978,48.8168,48.7407,48.8168,40923.0
2023-12-11 14:00:00,51.31,51.32,51.22,51.25,63199.0,48.8168,48.8264,48.7312,48.7598,63199.0
2023-12-11 14:30:00,51.25,51.28,51.19,51.25,75737.0,48.7598,48.7883,48.7027,48.7598,75737.0
2023-12-11 15:00:00,51.25,51.31,51.19,51.25,106635.0,48.7598,48.8168,48.7027,48.7598,106635.0
2023-12-11 15:30:00,51.25,51.29,51.12,51.25,443399.0,48.7598,48.7978,48.6361,48.7598,443399.0
2023-12-12 09:30:00,51.07,51.16,50.44,50.46,131257.0,48.5885,48.6741,47.9891,48.0081,131257.0
2023-12-12 10:00:00,50.45,50.78,50.44,50.74,80948.0,47.9986,48.3126,47.9891,48.2745,80948.0
2023-12-12 10:30:00,50.72,50.97,50.72,50.76,94924.0,48.2555,48.4934,48.2555,48.2936,94924.0
2023-12-12 11:00:00,50.75,50.76,50.37,50.51,101835.0,48.284,48.2936,47.9225,48.0557,101835.0
2023-12-12 11:30:00,50.51,50.56,50.4,50.52,109104.0,48.0557,48.1033,47.9511,48.0652,109104.0
2023-12-12 12:00:00,50.52,50.58,50.46,50.5,57780.0,48.0652,48.1223,48.0081,48.0462,57780.0
2023-12-12 12:30:00,50.51,50.51,50.32,50.35,72386.0,48.0557,48.0557,47.8749,47.9035,72386.0
2023-12-12 13:00:00,50.34,50.39,50.16,50.26,283097.0,47.894,47.9415,47.7227,47.8179,283097.0
2023-12-12 13:30:00,50.28,50.4,50.23,50.39,63654.0,47.8369,47.9511,47.7893,47.9415,63654.0
2023-12-12 14:00:00,50.39,50.39,50.27,50.31,53657.0,47.9415,47.9415,47.8274,47.8654,53657.0
2023-12-12 14:30:00,50.32,50.35,50.23,50.28,74270.0,47.8749,47.9035,47.7893,47.8369,74270.0
2023-12-12 15:00:00,50.28,50.43,50.26,50.31,141193.0,47.8369,47.9796,47.8179,47.8654,141193.0
2023-12-12 15:30:00,50.32,50.35,50.09,50.17,564810.0,47.8749,47.9035,47.6561,47.7322,564810.0
2023-12-13 09:30:00,50.2,50.28,49.97,50.03,115525.0,47.7608,47.8369,47.5419,47.599,115525.0
2023-12-13 10:00:00,50.04,50.47,50.04,50.45,122743.0,47.6085,48.0177,47.6085,47.9986,122743.0
2023-12-13 10:30:00,50.45,50.67,50.29,50.58,112822.0,47.9986,48.2079,47.8464,48.1223,112822.0
2023-12-13 11:00:00,50.59,50.63,50.45,50.48,51037.0,48.1318,48.1699,47.9986,48.0272,51037.0
2023-12-13 11:30:00,50.5,50.54,50.41,50.53,52150.0,48.0462,48.0843,47.9606,48.0747,52150.0
2023-12-13 12:00:00,50.52,50.56,50.45,50.54,42043.0,48.0652,48.1033,47.9986,48.0843,42043.0
2023-12-13 12:30:00,50.55,50.66,50.52,50.64,55493.0,48.0938,48.1984,48.0652,48.1794,55493.0
2023-12-13 13:00:00,50.63,50.72,50.62,50.72,41715.0,48.1699,48.2555,48.1604,48.2555,41715.0
2023-12-13 13:30:00,50.72,50.81,50.66,50.78,88159.0,48.2555,48.3411,48.1984,48.3126,88159.0
2023-12-13 14:00:00,50.8,51.32,50.79,51.31,109862.0,48.3316,48.8264,48.3221,48.8168,109862.0
2023-12-13 14:30:00,51.32,51.89,51.27,51.81,150077.0,48.8264,49.3687,48.7788,49.2925,150077.0
2023-12-13 15:00:00,51.82,52.32,51.82,52.3,223254.0,49.3021,49.7778,49.3021,49.7587,223254.0
2023-12-13 15:30:00,52.3,52.47,52.18,52.29,456488.0,49.7587,49.9205,49.6446,49.7492,456488.0
2023-12-14 09:30:00,52.64,53.35,52.57,53.27,209046.0,50.0822,50.7577,50.0156,50.6816,209046.0
2023-12-14 10:00:00,53.27,53.49,52.82,53.19,190207.0,50.6816,50.8909,50.2535,50.6055,190207.0
2023-12-14 10:30:00,53.2,53.3,53.0,53.29,251076.0,50.615,50.7101,50.4247,50.7006,251076.0
2023-12-14 11:00:00,53.29,53.37,53.09,53.26,83840.0,50.7006,50.7767,50.5103,50.6721,83840.0
2023-12-14 11:30:00,53.26,53.29,53.09,53.2,132825.0,50.6721,50.7006,50.5103,50.615,132825.0
2023-12-14 12:00:00,53.2,53.3,53.14,53.16,96248.0,50.615,50.7101,50.5579,50.5769,96248.0
2023-12-14 12:30:00,53.15,53.16,52.89,52.93,111898.0,50.5674,50.5769,50.3201,50.3581,111898.0
2023-12-14 13:00:00,52.93,53.11,52.88,52.94,167188.0,50.3581,50.5294,50.3106,50.3676,167188.0
2023-12-14 13:30:00,52.94,53.0,52.83,52.93,131383.0,50.3676,50.4247,50.263,50.3581,131383.0
2023-12-14 14:00:00,52.93,52.94,52.67,52.76,168019.0,50.3581,50.3676,50.1108,50.1964,168019.0
2023-12-14 14:30:00,52.75,52.8,52.5,52.64,122613.0,50.1869,50.2344,49.949,50.0822,122613.0
2023-12-14 15:00:00,52.65,52.68,52.39,52.48,170240.0,50.0917,50.1203,49.8444,49.93,170240.0
2023-12-14 15:30:00,52.47,52.51,52.21,52.35,391725.0,49.9205,49.9585,49.6731,49.8063,391725.0
2023-12-15 09:30:00,52.27,52.45,51.56,51.59,462272.0,49.7302,49.9014,49.0547,49.0832,462272.0
2023-12-15 10:00:00,51.6,51.82,51.07,51.42,266241.0,49.0927,49.3021,48.5885,48.9215,266241.0
2023-12-15 10:30:00,51.4,51.73,51.31,51.59,113182.0,48.9025,49.2164,48.8168,49.0832,113182.0
2023-12-15 11:00:00,51.61,51.64,51.19,51.26,121703.0,49.1023,49.1308,48.7027,48.7693,121703.0
2023-12-15 11:30:00,51.26,51.61,51.25,51.55,97542.0,48.7693,49.1023,48.7598,49.0452,97542.0
2023-12-15 12:00:00,51.55,51.66,51.5,51.55,93984.0,49.0452,49.1498,48.9976,49.0452,93984.0
2023-12-15 12:30:00,51.55,51.58,51.45,51.53,99421.0,49.0452,49.0737,48.95,49.0261,99421.0
2023-12-15 13:00:00,51.53,51.59,51.46,51.58,73628.0,49.0261,49.0832,48.9595,49.0737,73628.0
2023-12-15 13:30:00,51.6,51.61,51.45,51.52,84305.0,49.0927,49.1023,48.95,49.0166,84305.0
2023-12-15 14:00:00,51.52,51.52,51.31,51.43,127496.0,49.0166,49.0166,48.8168,48.931,127496.0
2023-12-15 14:30:00,51.42,51.51,51.34,51.5,156999.0,48.9215,49.0071,48.8454,48.9976,156999.0
2023-12-15 15:00:00,51.51,51.66,51.45,51.65,512531.0,49.0071,49.1498,48.95,49.1403,512531.0
2023-12-15 15:30:00,51.65,51.88,51.45,51.78,725509.0,49.1403,49.3591,48.95,49.264,725509.0
2023-12-18 09:30:00,51.82,52.07,51.29,51.8,123876.0,49.3021,49.5399,48.7978,49.283,123876.0
2023-12-18 10:00:00,51.86,52.17,51.8,51.82,72803.0,49.3401,49.635,49.283,49.3021,72803.0
2023-12-18 10:30:00,51.82,52.2,51.82,52.05,74548.0,49.3021,49.6636,49.3021,49.5209,74548.0
2023-12-18 11:00:00,52.05,52.17,51.96,52.14,48889.0,49.5209,49.635,49.4353,49.6065,48889.0
2023-12-18 11:30:00,52.13,52.25,52.06,52.11,84401.0,49.597,49.7112,49.5304,49.578,84401.0
2023-12-18 12:00:00,52.13,52.48,52.1,52.48,58991.0,49.597,49.93,49.5685,49.93,58991.0
2023-12-18 12:30:00,52.48,52.49,52.2,52.26,107335.0,49.93,49.9395,49.6636,49.7207,107335.0
2023-12-18 13:00:00,52.26,52.29,52.19,52.2,52475.0,49.7207,49.7492,49.6541,49.6636,52475.0
2023-12-18 13:30:00,52.2,52.2,51.98,52.01,269134.0,49.6636,49.6636,49.4543,49.4828,269134.0
2023-12-18 14:00:00,52.0,52.01,51.8,51.93,69769.0,49.4733,49.4828,49.283,49.4067,69769.0
2023-12-18 14:30:00,51.94,52.03,51.9,51.92,82543.0,49.4162,49.5019,49.3782,49.3972,82543.0
2023-12-18 15:00:00,51.92,51.95,51.67,51.69,94317.0,49.3972,49.4257,49.1593,49.1784,94317.0
2023-12-18 15:30:00,51.69,51.8,51.66,51.69,252724.0,49.1784,49.283,49.1498,49.1784,252724.0
2023-12-19 09:30:00,51.66,51.8,51.49,51.6,108368.0,49.1498,49.283,48.9881,49.0927,108368.0
2023-12-19 10:00:00,51.64,51.75,51.51,51.57,54557.0,49.1308,49.2355,49.0071,49.0642,54557.0
2023-12-19 10:30:00,51.56,51.76,51.51,51.68,93430.0,49.0547,49.245,49.0071,49.1689,93430.0
2023-12-19 11:00:00,51.66,51.76,51.63,51.64,62881.0,49.1498,49.245,49.1213,49.1308,62881.0
2023-12-19 11:30:00,51.65,51.73,51.54,51.7,65047.0,49.1403,49.2164,49.0357,49.1879,65047.0
2023-12-19 12:00:00,51.7,51.7,51.52,51.55,34640.0,49.1879,49.1879,49.0166,49.0452,34640.0
2023-12-19 12:30:00,51.54,51.64,51.5,51.6,39581.0,49.0357,49.1308,48.9976,49.0927,39581.0
2023-12-19 13:00:00,51.6,51.62,51.55,51.6,38911.0,49.0927,49.1118,49.0452,49.0927,38911.0
2023-12-19 13:30:00,51.6,51.68,51.58,51.66,28684.0,49.0927,49.1689,49.0737,49.1498,28684.0
2023-12-19 14:00:00,51.67,51.71,51.63,51.68,62450.0,49.1593,49.1974,49.1213,49.1689,62450.0
2023-12-19 14:30:00,51.68,51.77,51.64,51.74,60794.0,49.1689,49.2545,49.1308,49.2259,60794.0
2023-12-19 15:00:00,51.75,51.86,51.71,51.85,125149.0,49.2355,49.3401,49.1974,49.3306,125149.0
2023-12-19 15:30:00,51.85,51.87,51.71,51.77,253759.0,49.3306,49.3496,49.1974,49.2545,253759.0
2023-12-20 09:30:00,51.65,52.03,51.23,51.55,689680.0,49.1403,49.5019,48.7407,49.0452,689680.0
2023-12-20 10:00:00,51.55,51.85,51.55,51.66,44568.0,49.0452,49.3306,49.0452,49.1498,44568.0
2023-12-20 10:30:00,51.66,51.79,51.6,51.63,116046.0,49.1498,49.2735,49.0927,49.1213,116046.0
2023-12-20 11:00:00,51.6,51.65,51.46,51.53,50927.0,49.0927,49.1403,48.9595,49.0261,50927.0
2023-12-20 11:30:00,51.54,51.69,51.44,51.63,87432.0,49.0357,49.1784,48.9405,49.1213,87432.0
2023-12-20 12:00:00,51.63,51.64,51.5,51.58,59373.0,49.1213,49.1308,48.9976,49.0737,59373.0
2023-12-20 12:30:00,51.59,51.69,51.56,51.58,31496.0,49.0832,49.1784,49.0547,49.0737,31496.0
2023-12-20 13:00:00,51.58,51.65,51.55,51.62,31996.0,49.0737,49.1403,49.0452,49.1118,31996.0
2023-12-20 13:30:00,51.62,51.72,51.61,51.62,39541.0,49.1118,49.2069,49.1023,49.1118,39541.0
2023-12-20 14:00:00,51.6,51.78,51.59,51.77,44777.0,49.0927,49.264,49.0832,49.2545,44777.0
2023-12-20 14:30:00,51.77,51.77,51.33,51.35,73619.0,49.2545,49.2545,48.8359,48.8549,73619.0
2023-12-20 15:00:00,51.34,51.49,51.22,51.32,103467.0,48.8454,48.9881,48.7312,48.8264,103467.0
2023-12-20 15:30:00,51.33,51.44,51.13,51.16,286655.0,48.8359,48.9405,48.6456,48.6741,286655.0
2023-12-21 09:30:00,51.31,51.5,51.18,51.48,49755.0,48.8168,48.9976,48.6932,48.9786,49755.0
2023-12-21 10:00:00,51.51,51.82,51.51,51.57,76308.0,49.0071,49.3021,49.0071,49.0642,76308.0
2023-12-21 10:30:00,51.56,51.74,51.56,51.68,32625.0,49.0547,49.2259,49.0547,49.1689,32625.0
2023-12-21 11:00:00,51.7,51.71,51.38,51.43,33067.0,49.1879,49.1974,48.8834,48.931,33067.0
2023-12-21 11:30:00,51.43,51.43,51.26,51.26,25364.0,48.931,48.931,48.7693,48.7693,25364.0
2023-12-21 12:00:00,51.25,51.25,51.01,51.08,36741.0,48.7598,48.7598,48.5314,48.598,36741.0
2023-12-21 12:30:00,51.08,51.18,51.03,51.03,29033.0,48.598,48.6932,48.5504,48.5504,29033.0
2023-12-21 13:00:00,51.06,51.2,50.97,51.02,85514.0,48.579,48.7122,48.4934,48.5409,85514.0
2023-12-21 13:30:00,51.05,51.23,51.05,51.23,62538.0,48.5695,48.7407,48.5695,48.7407,62538.0
2023-12-21 14:00:00,51.22,51.28,51.2,51.27,41137.0,48.7312,48.7883,48.7122,48.7788,41137.0
2023-12-21 14:30:00,51.25,51.36,51.24,51.34,31510.0,48.7598,48.8644,48.7502,48.8454,31510.0
2023-12-21 15:00:00,51.35,51.46,51.31,51.45,71250.0,48.8549,48.9595,48.8168,48.95,71250.0
2023-12-21 15:30:00,51.45,51.71,51.44,51.66,341590.0,48.95,49.1974,48.9405,49.1498,341590.0
2023-12-22 09:30:00,51.66,52.41,51.58,52.17,358128.0,49.1498,49.8634,49.0737,49.635,358128.0
2023-12-22 10:00:00,52.17,52.36,52.05,52.14,90782.0,49.635,49.8158,49.5209,49.6065,90782.0
2023-12-22 10:30:00,52.14,52.21,51.99,52.01,65338.0,49.6065,49.6731,49.4638,49.4828,65338.0
2023-12-22 11:00:00,52.0,52.09,51.94,52.03,70083.0,49.4733,49.5589,49.4162,49.5019,70083.0
2023-12-22 11:30:00,52.03,52.09,51.82,51.84,62753.0,49.5019,49.5589,49.3021,49.3211,62753.0
2023-12-22 12:00:00,51.83,51.95,51.78,51.94,65425.0,49.3116,49.4257,49.264,49.4162,65425.0
2023-12-22 12:30:00,51.94,52.02,51.88,51.99,66110.0,49.4162,49.4923,49.3591,49.4638,66110.0
2023-12-22 13:00:00,51.99,52.03,51.95,52.02,61402.0,49.4638,49.5019,49.4257,49.4923,61402.0
2023-12-22 13:30:00,52.06,52.07,51.96,51.97,62356.0,49.5304,49.5399,49.4353,49.4448,62356.0
2023-12-22 14:00:00,51.97,51.98,51.76,51.76,49203.0,49.4448,49.4543,49.245,49.245,49203.0
2023-12-22 14:30:00,51.74,51.96,51.71,51.91,48990.0,49.2259,49.4353,49.1974,49.3877,48990.0
2023-12-22 15:00:00,51.92,51.95,51.79,51.91,75972.0,49.3972,49.4257,49.2735,49.3877,75972.0
2023-12-22 15:30:00,51.91,51.95,51.81,51.93,211654.0,49.3877,49.4257,49.2925,49.4067,211654.0
2023-12-26 09:30:00,51.71,52.06,51.71,52.04,70252.0,49.1974,49.5304,49.1974,49.5114,70252.0
2023-12-26 10:00:00,52.05,52.38,52.05,52.27,345959.0,49.5209,49.8348,49.5209,49.7302,345959.0
2023-12-26 10:30:00,52.27,52.36,52.14,52.21,93682.0,49.7302,49.8158,49.6065,49.6731,93682.0
2023-12-26 11:00:00,52.22,52.29,52.17,52.19,44123.0,49.6826,49.7492,49.635,49.6541,44123.0
2023-12-26 11:30:00,52.19,52.26,52.12,52.23,48900.0,49.6541,49.7207,49.5875,49.6921,48900.0
2023-12-26 12:00:00,52.21,52.28,52.19,52.24,30616.0,49.6731,49.7397,49.6541,49.7016,30616.0
2023-12-26 12:30:00,52.23,52.27,52.2,52.24,25686.0,49.6921,49.7302,49.6636,49.7016,25686.0
2023-12-26 13:00:00,52.24,52.29,52.17,52.2,40639.0,49.7016,49.7492,49.635,49.6636,40639.0
2023-12-26 13:30:00,52.2,52.21,52.09,52.17,51636.0,49.6636,49.6731,49.5589,49.635,51636.0
2023-12-26 14:00:00,52.17,52.38,52.16,52.38,80512.0,49.635,49.8348,49.6255,49.8348,80512.0
2023-12-26 14:30:00,52.37,52.43,52.37,52.43,134814.0,49.8253,49.8824,49.8253,49.8824,134814.0
2023-12-26 15:00:00,52.42,52.43,52.3,52.42,104211.0,49.8729,49.8824,49.7587,49.8729,104211.0
2023-12-26 15:30:00,52.42,52.53,52.34,52.43,653825.0,49.8729,49.9776,49.7968,49.8824,653825.0
2023-12-27 09:30:00,52.35,52.63,52.21,52.49,220154.0,49.8063,50.0727,49.6731,49.9395,220154.0
2023-12-27 10:00:00,52.5,52.8,52.5,52.72,68516.0,49.949,50.2344,49.949,50.1583,68516.0
2023-12-27 10:30:00,52.72,52.81,52.61,52.73,66342.0,50.1583,50.244,50.0537,50.1678,66342.0
2023-12-27 11:00:00,52.74,52.93,52.72,52.81,32749.0,50.1774,50.3581,50.1583,50.244,32749.0
2023-12-27 11:30:00,52.81,52.86,52.76,52.76,25727.0,50.244,50.2915,50.1964,50.1964,25727.0
2023-12-27 12:00:00,52.75,52.78,52.64,52.66,24127.0,50.1869,50.2154,50.0822,50.1012,24127.0
2023-12-27 12:30:00,52.66,52.69,52.53,52.59,48248.0,50.1012,50.1298,49.9776,50.0346,48248.0
2023-12-27 13:00:00,52.59,52.8,52.59,52.7,30490.0,50.0346,50.2344,50.0346,50.1393,30490.0
2023-12-27 13:30:00,52.71,52.73,52.62,52.63,31071.0,50.1488,50.1678,50.0632,50.0727,31071.0
2023-12-27 14:00:00,52.61,52.68,52.52,52.67,46250.0,50.0537,50.1203,49.968,50.1108,46250.0
2023-12-27 14:30:00,52.66,52.73,52.6,52.65,56012.0,50.1012,50.1678,50.0442,50.0917,56012.0
2023-12-27 15:00:00,52.66,52.74,52.59,52.68,55589.0,50.1012,50.1774,50.0346,50.1203,55589.0
2023-12-27 15:30:00,52.68,52.84,52.65,52.82,524876.0,50.1203,50.2725,50.0917,50.2535,524876.0
2023-12-28 09:30:00,52.73,53.23,52.65,53.23,82044.0,50.1678,50.6435,50.0917,50.6435,82044.0
2023-12-28 10:00:00,53.22,53.35,53.15,53.16,74322.0,50.634,50.7577,50.5674,50.5769,74322.0
2023-12-28 10:30:00,53.15,53.22,53.05,53.19,70994.0,50.5674,50.634,50.4723,50.6055,70994.0
2023-12-28 11:00:00,53.19,53.54,53.15,53.49,156257.0,50.6055,50.9385,50.5674,50.8909,156257.0
2023-12-28 11:30:00,53.49,53.75,53.49,53.63,80229.0,50.8909,51.1383,50.8909,51.0241,80229.0
2023-12-28 12:00:00,53.63,53.73,53.6,53.7,73671.0,51.0241,51.1192,50.9956,51.0907,73671.0
2023-12-28 12:30:00,53.69,53.75,53.6,53.64,83763.0,51.0812,51.1383,50.9956,51.0336,83763.0
2023-12-28 13:00:00,53.64,53.72,53.53,53.7,110112.0,51.0336,51.1097,50.929,51.0907,110112.0
2023-12-28 13:30:00,53.71,53.72,53.54,53.67,66187.0,51.1002,51.1097,50.9385,51.0622,66187.0
2023-12-28 14:00:00,53.67,53.71,53.62,53.66,54534.0,51.0622,51.1002,51.0146,51.0527,54534.0
2023-12-28 14:30:00,53.66,53.72,53.63,53.63,62216.0,51.0527,51.1097,51.0241,51.0241,62216.0
2023-12-28 15:00:00,53.64,53.68,53.55,53.57,98705.0,51.0336,51.0717,50.948,50.967,98705.0
2023-12-28 15:30:00,53.57,53.72,53.56,53.68,380132.0,50.967,51.1097,50.9575,51.0717,380132.0
2023-12-29 09:30:00,53.5,53.76,53.37,53.63,90045.0,50.9004,51.1478,50.7767,51.0241,90045.0
2023-12-29 10:00:00,53.63,53.83,53.57,53.71,61754.0,51.0241,51.2144,50.967,51.1002,61754.0
2023-12-29 10:30:00,53.73,53.75,53.61,53.65,58182.0,51.1192,51.1383,51.0051,51.0431,58182.0
2023-12-29 11:00:00,53.66,53.72,53.6,53.7,47023.0,51.0527,51.1097,50.9956,51.0907,47023.0
2023-12-29 11:30:00,53.7,53.74,53.52,53.52,57505.0,51.0907,51.1288,50.9195,50.9195,57505.0
2023-12-29 12:00:00,53.53,53.57,53.44,53.54,46948.0,50.929,50.967,50.8433,50.9385,46948.0
2023-12-29 12:30:00,53.54,53.84,53.54,53.82,83049.0,50.9385,51.2239,50.9385,51.2049,83049.0
2023-12-29 13:00:00,53.82,53.96,53.77,53.94,73185.0,51.2049,51.3381,51.1573,51.319,73185.0
2023-12-29 13:30:00,53.94,54.1,53.94,54.07,60387.0,51.319,51.4713,51.319,51.4427,60387.0
2023-12-29 14:00:00,54.07,54.08,53.93,54.05,72976.0,51.4427,51.4522,51.3095,51.4237,72976.0
2023-12-29 14:30:00,54.05,54.08,53.96,53.97,36756.0,51.4237,51.4522,51.3381,51.3476,36756.0
2023-12-29 15:00:00,53.97,54.01,53.9,54.0,85983.0,51.3476,51.3856,51.281,51.3761,85983.0
2023-12-29 15:30:00,54.0,54.01,53.73,53.74,342744.0,51.3761,51.3856,51.1192,51.1288,342744.0
2024-01-02 09:30:00,53.61,54.59,53.5,54.59,87623.0,51.0051,51.9375,50.9004,51.9375,87623.0
2024-01-02 10:00:00,54.57,54.91,54.55,54.79,180957.0,51.9184,52.2419,51.8994,52.1277,180957.0
2024-01-02 10:30:00,54.79,55.32,54.75,55.22,195853.0,52.1277,52.632,52.0897,52.5368,195853.0
2024-01-02 11:00:00,55.18,55.48,55.06,55.32,128421.0,52.4988,52.7842,52.3846,52.632,128421.0
2024-01-02 11:30:00,55.31,55.83,55.28,55.66,151803.0,52.6225,53.1172,52.5939,52.9555,151803.0
2024-01-02 12:00:00,55.65,55.83,55.6,55.79,83233.0,52.946,53.1172,52.8984,53.0792,83233.0
2024-01-02 12:30:00,55.79,55.96,55.72,55.95,86656.0,53.0792,53.2409,53.0126,53.2314,86656.0
2024-01-02 13:00:00,55.96,56.04,55.83,55.97,87367.0,53.2409,53.317,53.1172,53.2504,87367.0
2024-01-02 13:30:00,55.96,56.17,55.87,55.87,124133.0,53.2409,53.4407,53.1553,53.1553,124133.0
2024-01-02 14:00:00,55.87,55.87,55.27,55.34,111223.0,53.1553,53.1553,52.5844,52.651,111223.0
2024-01-02 14:30:00,55.34,55.4,55.25,55.39,102600.0,52.651,52.7081,52.5654,52.6986,102600.0
2024-01-02 15:00:00,55.38,55.45,55.27,55.39,113612.0,52.6891,52.7557,52.5844,52.6986,113612.0
2024-01-02 15:30:00,55.38,55.55,55.19,55.55,399560.0,52.6891,52.8508,52.5083,52.8508,399560.0
2024-01-03 09:30:00,55.53,55.7,54.9,55.34,93581.0,52.8318,52.9935,52.2324,52.651,93581.0
2024-01-03 10:00:00,55.36,55.54,55.28,55.39,90415.0,52.67,52.8413,52.5939,52.6986,90415.0
2024-01-03 10:30:00,55.42,55.43,54.98,55.02,126946.0,52.7271,52.7366,52.3085,52.3466,126946.0
2024-01-03 11:00:00,55.01,55.09,54.79,55.0,83807.0,52.3371,52.4132,52.1277,52.3275,83807.0
2024-01-03 11:30:00,55.0,55.21,54.91,55.0,78569.0,52.3275,52.5273,52.2419,52.3275,78569.0
2024-01-03 12:00:00,55.01,55.04,54.71,54.77,69567.0,52.3371,52.3656,52.0516,52.1087,69567.0
2024-01-03 12:30:00,54.79,54.96,54.7,54.85,102804.0,52.1277,52.2895,52.0421,52.1848,102804.0
2024-01-03 13:00:00,54.86,54.93,54.77,54.78,61186.0,52.1943,52.2609,52.1087,52.1182,61186.0
2024-01-03 13:30:00,54.78,54.91,54.75,54.91,66173.0,52.1182,52.2419,52.0897,52.2419,66173.0
2024-01-03 14:00:00,54.91,55.1,54.81,55.06,65347.0,52.2419,52.4227,52.1468,52.3846,65347.0
2024-01-03 14:30:00,55.05,55.06,54.84,54.85,53326.0,52.3751,52.3846,52.1753,52.1848,53326.0
2024-01-03 15:00:00,54.81,54.81,54.6,54.74,152154.0,52.1468,52.1468,51.947,52.0802,152154.0
2024-01-03 15:30:00,54.75,54.81,54.59,54.61,410800.0,52.0897,52.1468,51.9375,51.9565,410800.0
2024-01-04 09:30:00,54.67,54.73,54.27,54.56,82640.0,52.0136,52.0707,51.633,51.9089,82640.0
2024-01-04 10:00:00,54.61,54.77,54.48,54.77,103216.0,51.9565,52.1087,51.8328,52.1087,103216.0
2024-01-04 10:30:00,54.78,54.88,54.72,54.86,50307.0,52.1182,52.2134,52.0611,52.1943,50307.0
2024-01-04 11:00:00,54.86,54.86,54.63,54.66,85596.0,52.1943,52.1943,51.9755,52.0041,85596.0
2024-01-04 11:30:00,54.67,54.75,54.25,54.25,150427.0,52.0136,52.0897,51.614,51.614,150427.0
2024-01-04 12:00:00,54.24,54.38,54.09,54.31,82414.0,51.6045,51.7377,51.4618,51.6711,82414.0
2024-01-04 12:30:00,54.31,54.31,54.11,54.19,43846.0,51.6711,51.6711,51.4808,51.5569,43846.0
2024-01-04 13:00:00,54.18,54.22,53.95,54.02,63381.0,51.5474,51.5854,51.3286,51.3952,63381.0
2024-01-04 13:30:00,54.02,54.25,53.92,54.24,89200.0,51.3952,51.614,51.3,51.6045,89200.0
2024-01-04 14:00:00,54.25,54.3,54.15,54.27,58637.0,51.614,51.6616,51.5188,51.633,58637.0
2024-01-04 14:30:00,54.26,54.42,54.25,54.36,39548.0,51.6235,51.7757,51.614,51.7186,39548.0
2024-01-04 15:00:00,54.35,54.39,54.24,54.25,63573.0,51.7091,51.7472,51.6045,51.614,63573.0
2024-01-04 15:30:00,54.23,54.27,54.06,54.17,230203.0,51.595,51.633,51.4332,51.5379,230203.0
2024-01-05 09:30:00,53.96,54.54,53.86,54.54,56057.0,51.3381,51.8899,51.2429,51.8899,56057.0
2024-01-05 10:00:00,54.55,55.29,54.54,55.09,110465.0,51.8994,52.6034,51.8899,52.4132,110465.0
2024-01-05 10:30:00,55.09,55.23,54.85,55.09,101265.0,52.4132,52.5464,52.1848,52.4132,101265.0
2024-01-05 11:00:00,55.09,55.13,54.87,54.96,77397.0,52.4132,52.4512,52.2039,52.2895,77397.0
2024-01-05 11:30:00,54.95,54.95,54.69,54.74,45686.0,52.28,52.28,52.0326,52.0802,45686.0
2024-01-05 12:00:00,54.76,54.83,54.58,54.69,42073.0,52.0992,52.1658,51.9279,52.0326,42073.0
2024-01-05 12:30:00,54.68,54.74,54.6,54.69,31543.0,52.0231,52.0802,51.947,52.0326,31543.0
2024-01-05 13:00:00,54.67,54.71,54.49,54.69,88376.0,52.0136,52.0516,51.8423,52.0326,88376.0
2024-01-05 13:30:00,54.72,54.81,54.7,54.75,37876.0,52.0611,52.1468,52.0421,52.0897,37876.0
2024-01-05 14:00:00,54.75,54.99,54.73,54.84,51506.0,52.0897,52.318,52.0707,52.1753,51506.0
2024-01-05 14:30:00,54.84,54.87,54.51,54.54,64704.0,52.1753,52.2039,51.8613,51.8899,64704.0
2024-01-05 15:00:00,54.56,54.67,54.51,54.65,57835.0,51.9089,52.0136,51.8613,51.9945,57835.0
2024-01-05 15:30:00,54.64,54.95,54.56,54.92,647873.0,51.985,52.28,51.9089,52.2514,647873.0
2024-01-08 09:30:00,54.86,55.51,54.71,55.1,115188.0,52.1943,52.8128,52.0516,52.4227,115188.0
2024-01-08 10:00:00,55.12,55.21,54.7,54.92,74387.0,52.4417,52.5273,52.0421,52.2514,74387.0
2024-01-08 10:30:00,54.95,55.24,54.95,55.07,55343.0,52.28,52.5559,52.28,52.3941,55343.0
2024-01-08 11:00:00,55.07,55.07,54.81,55.03,41599.0,52.3941,52.3941,52.1468,52.3561,41599.0
2024-01-08 11:30:00,55.04,55.05,54.91,54.94,44108.0,52.3656,52.3751,52.2419,52.2705,44108.0
2024-01-08 12:00:00,54.93,54.98,54.72,54.79,42492.0,52.2609,52.3085,52.0611,52.1277,42492.0
2024-01-08 12:30:00,54.77,54.86,54.69,54.86,45286.0,52.1087,52.1943,52.0326,52.1943,45286.0
2024-01-08 13:00:00,54.86,54.9,54.73,54.73,70373.0,52.1943,52.2324,52.0707,52.0707,70373.0
2024-01-08 13:30:00,54.74,54.97,54.74,54.96,42834.0,52.0802,52.299,52.0802,52.2895,42834.0
2024-01-08 14:00:00,54.96,55.03,54.85,54.98,32508.0,52.2895,52.3561,52.1848,52.3085,32508.0
2024-01-08 14:30:00,55.0,55.09,54.96,55.06,30805.0,52.3275,52.4132,52.2895,52.3846,30805.0
2024-01-08 15:00:00,55.04,55.08,54.96,55.0,51872.0,52.3656,52.4037,52.2895,52.3275,51872.0
2024-01-08 15:30:00,55.0,55.07,54.89,54.9,258935.0,52.3275,52.3941,52.2229,52.2324,258935.0
2024-01-09 09:30:00,54.84,55.4,54.67,55.29,118075.0,52.1753,52.7081,52.0136,52.6034,118075.0
2024-01-09 10:00:00,55.29,55.35,55.13,55.23,60176.0,52.6034,52.6605,52.4512,52.5464,60176.0
2024-01-09 10:30:00,55.23,55.43,55.21,55.32,48517.0,52.5464,52.7366,52.5273,52.632,48517.0
2024-01-09 11:00:00,55.29,55.43,55.22,55.37,43337.0,52.6034,52.7366,52.5368,52.6796,43337.0
2024-01-09 11:30:00,55.38,55.43,55.29,55.31,47594.0,52.6891,52.7366,52.6034,52.6225,47594.0
2024-01-09 12:00:00,55.32,55.32,55.1,55.19,37518.0,52.632,52.632,52.4227,52.5083,37518.0
2024-01-09 12:30:00,55.2,55.22,55.06,55.14,55343.0,52.5178,52.5368,52.3846,52.4607,55343.0
2024-01-09 13:00:00,55.13,55.19,55.07,55.09,37920.0,52.4512,52.5083,52.3941,52.4132,37920.0
2024-01-09 13:30:00,55.08,55.3,55.05,55.23,38029.0,52.4037,52.613,52.3751,52.5464,38029.0
2024-01-09 14:00:00,55.24,55.36,55.18,55.3,65861.0,52.5559,52.67,52.4988,52.613,65861.0
2024-01-09 14:30:00,55.31,55.37,55.26,55.26,69132.0,52.6225,52.6796,52.5749,52.5749,69132.0
2024-01-09 15:00:00,55.27,55.34,55.2,55.29,85415.0,52.5844,52.651,52.5178,52.6034,85415.0
2024-01-09 15:30:00,55.28,55.41,55.22,55.32,273332.0,52.5939,52.7176,52.5368,52.632,273332.0
2024-01-10 09:30:00,55.22,55.4,54.87,55.21,74694.0,52.5368,52.7081,52.2039,52.5273,74694.0
2024-01-10 10:00:00,55.2,55.37,54.84,54.89,57604.0,52.5178,52.6796,52.1753,52.2229,57604.0
2024-01-10 10:30:00,54.91,54.97,54.63,54.66,61218.0,52.2419,52.299,51.9755,52.0041,61218.0
2024-01-10 11:00:00,54.67,54.67,54.46,54.62,40640.0,52.0136,52.0136,51.8138,51.966,40640.0
2024-01-10 11:30:00,54.63,54.64,54.47,54.64,65267.0,51.9755,51.985,51.8233,51.985,65267.0
2024-01-10 12:00:00,54.63,54.78,54.6,54.67,41256.0,51.9755,52.1182,51.947,52.0136,41256.0
2024-01-10 12:30:00,54.68,54.75,54.63,54.66,37657.0,52.0231,52.0897,51.9755,52.0041,37657.0
2024-01-10 13:00:00,54.66,54.74,54.51,54.53,34045.0,52.0041,52.0802,51.8613,51.8804,34045.0
2024-01-10 13:30:00,54.53,54.56,54.39,54.54,38178.0,51.8804,51.9089,51.7472,51.8899,38178.0
2024-01-10 14:00:00,54.52,54.64,54.47,54.62,34591.0,51.8709,51.985,51.8233,51.966,34591.0
2024-01-10 14:30:00,54.62,54.74,54.58,54.68,42045.0,51.966,52.0802,51.9279,52.0231,42045.0
2024-01-10 15:00:00,54.69,54.84,54.58,54.62,47745.0,52.0326,52.1753,51.9279,51.966,47745.0
2024-01-10 15:30:00,54.63,54.67,54.49,54.49,264256.0,51.9755,52.0136,51.8423,51.8423,264256.0
2024-01-11 09:30:00,54.3,54.34,53.75,54.13,108089.0,51.6616,51.6996,51.1383,51.4998,108089.0
2024-01-11 10:00:00,54.11,54.21,54.05,54.05,62162.0,51.4808,51.5759,51.4237,51.4237,62162.0
2024-01-11 10:30:00,54.06,54.13,53.9,53.94,40487.0,51.4332,51.4998,51.281,51.319,40487.0
2024-01-11 11:00:00,53.96,54.15,53.9,54.13,54611.0,51.3381,51.5188,51.281,51.4998,54611.0
2024-01-11 11:30:00,54.13,54.13,53.8,53.82,45951.0,51.4998,51.4998,51.1858,51.2049,45951.0
2024-01-11 12:00:00,53.82,54.08,53.82,54.05,46013.0,51.2049,51.4522,51.2049,51.4237,46013.0
2024-01-11 12:30:00,54.03,54.11,53.99,54.06,42435.0,51.4047,51.4808,51.3666,51.4332,42435.0
2024-01-11 13:00:00,54.06,54.23,54.0,54.23,66354.0,51.4332,51.595,51.3761,51.595,66354.0
2024-01-11 13:30:00,54.21,54.33,54.11,54.3,35640.0,51.5759,51.6901,51.4808,51.6616,35640.0
2024-01-11 14:00:00,54.31,54.36,54.27,54.36,44556.0,51.6711,51.7186,51.633,51.7186,44556.0
2024-01-11 14:30:00,54.37,54.46,54.31,54.45,42307.0,51.7282,51.8138,51.6711,51.8043,42307.0
2024-01-11 15:00:00,54.45,54.45,54.21,54.22,64055.0,51.8043,51.8043,51.5759,51.5854,64055.0
2024-01-11 15:30:00,54.21,54.33,54.17,54.27,207326.0,51.5759,51.6901,51.5379,51.633,207326.0
2024-01-12 09:30:00,54.59,54.9,54.5,54.58,81079.0,51.9375,52.2324,51.8518,51.9279,81079.0
2024-01-12 10:00:00,54.59,54.66,54.38,54.44,38921.0,51.9375,52.0041,51.7377,51.7948,38921.0
2024-01-12 10:30:00,54.43,54.51,54.37,54.47,32152.0,51.7852,51.8613,51.7282,51.8233,32152.0
2024-01-12 11:00:00,54.47,54.59,54.39,54.45,37645.0,51.8233,51.9375,51.7472,51.8043,37645.0
2024-01-12 11:30:00,54.46,54.5,54.24,54.24,55319.0,51.8138,51.8518,51.6045,51.6045,55319.0
2024-01-12 12:00:00,54.23,54.32,54.12,54.31,68880.0,51.595,51.6806,51.4903,51.6711,68880.0
2024-01-12 12:30:00,54.3,54.41,54.25,54.4,52052.0,51.6616,51.7662,51.614,51.7567,52052.0
2024-01-12 13:00:00,54.41,54.63,54.41,54.56,43092.0,51.7662,51.9755,51.7662,51.9089,43092.0
2024-01-12 13:30:00,54.57,54.71,54.51,54.59,155812.0,51.9184,52.0516,51.8613,51.9375,155812.0
2024-01-12 14:00:00,54.59,54.73,54.59,54.67,37928.0,51.9375,52.0707,51.9375,52.0136,37928.0
2024-01-12 14:30:00,54.66,54.78,54.57,54.63,230618.0,52.0041,52.1182,51.9184,51.9755,230618.0
2024-01-12 15:00:00,54.62,54.73,54.57,54.65,68064.0,51.966,52.0707,51.9184,51.9945,68064.0
2024-01-12 15:30:00,54.65,54.88,54.62,54.87,350138.0,51.9945,52.2134,51.966,52.2039,350138.0
2024-01-16 09:30:00,55.0,55.04,54.35,54.58,94252.0,52.3275,52.3656,51.7091,51.9279,94252.0
2024-01-16 10:00:00,54.57,54.77,54.29,54.7,70756.0,51.9184,52.1087,51.652,52.0421,70756.0
2024-01-16 10:30:00,54.7,54.93,54.66,54.78,57395.0,52.0421,52.2609,52.0041,52.1182,57395.0
2024-01-16 11:00:00,54.77,54.93,54.65,54.82,35846.0,52.1087,52.2609,51.9945,52.1563,35846.0
2024-01-16 11:30:00,54.8,54.91,54.77,54.83,27935.0,52.1373,52.2419,52.1087,52.1658,27935.0
2024-01-16 12:00:00,54.83,54.84,54.64,54.66,24954.0,52.1658,52.1753,51.985,52.0041,24954.0
2024-01-16 12:30:00,54.63,54.63,54.51,54.59,31833.0,51.9755,51.9755,51.8613,51.9375,31833.0
2024-01-16 13:00:00,54.58,54.65,54.53,54.65,27428.0,51.9279,51.9945,51.8804,51.9945,27428.0
2024-01-16 13:30:00,54.66,54.68,54.43,54.55,47422.0,52.0041,52.0231,51.7852,51.8994,47422.0
2024-01-16 14:00:00,54.55,54.57,54.42,54.44,28751.0,51.8994,51.9184,51.7757,51.7948,28751.0
2024-01-16 14:30:00,54.43,54.62,54.43,54.62,36072.0,51.7852,51.966,51.7852,51.966,36072.0
2024-01-16 15:00:00,54.63,54.75,54.55,54.6,72391.0,51.9755,52.0897,51.8994,51.947,72391.0
2024-01-16 15:30:00,54.61,54.67,54.49,54.63,228342.0,51.9565,52.0136,51.8423,51.9755,228342.0
2024-01-17 09:30:00,54.25,54.78,54.17,54.74,53499.0,51.614,52.1182,51.5379,52.0802,53499.0
2024-01-17 10:00:00,54.75,54.94,54.63,54.69,59944.0,52.0897,52.2705,51.9755,52.0326,59944.0
2024-01-17 10:30:00,54.65,54.87,54.62,54.64,85087.0,51.9945,52.2039,51.966,51.985,85087.0
2024-01-17 11:00:00,54.64,54.7,54.35,54.37,53993.0,51.985,52.0421,51.7091,51.7282,53993.0
2024-01-17 11:30:00,54.34,54.41,54.23,54.23,35390.0,51.6996,51.7662,51.595,51.595,35390.0
2024-01-17 12:00:00,54.22,54.22,54.03,54.09,33275.0,51.5854,51.5854,51.4047,51.4618,33275.0
2024-01-17 12:30:00,54.09,54.2,54.05,54.1,42840.0,51.4618,51.5664,51.4237,51.4713,42840.0
2024-01-17 13:00:00,54.1,54.12,53.94,53.95,35594.0,51.4713,51.4903,51.319,51.3286,35594.0
2024-01-17 13:30:00,53.93,54.05,53.87,54.04,34250.0,51.3095,51.4237,51.2524,51.4142,34250.0
2024-01-17 14:00:00,54.05,54.16,54.04,54.13,36109.0,51.4237,51.5284,51.4142,51.4998,36109.0
2024-01-17 14:30:00,54.13,54.22,54.12,54.18,33546.0,51.4998,51.5854,51.4903,51.5474,33546.0
2024-01-17 15:00:00,54.18,54.24,54.11,54.2,61664.0,51.5474,51.6045,51.4808,51.5664,61664.0
2024-01-17 15:30:00,54.19,54.35,54.15,54.31,239118.0,51.5569,51.7091,51.5188,51.6711,239118.0
2024-01-18 09:30:00,54.11,54.12,53.32,53.41,91912.0,51.4808,51.4903,50.7292,50.8148,91912.0
2024-01-18 10:00:00,53.4,53.75,53.26,53.65,128157.0,50.8053,51.1383,50.6721,51.0431,128157.0
2024-01-18 10:30:00,53.67,53.74,53.34,53.39,55813.0,51.0622,51.1288,50.7482,50.7958,55813.0
2024-01-18 11:00:00,53.37,53.39,53.21,53.26,59662.0,50.7767,50.7958,50.6245,50.6721,59662.0
2024-01-18 11:30:00,53.26,53.27,53.04,53.16,97337.0,50.6721,50.6816,50.4628,50.5769,97337.0
2024-01-18 12:00:00,53.16,53.23,53.07,53.14,63563.0,50.5769,50.6435,50.4913,50.5579,63563.0
2024-01-18 12:30:00,53.14,53.24,53.1,53.2,41084.0,50.5579,50.6531,50.5199,50.615,41084.0
2024-01-18 13:00:00,53.2,53.21,53.11,53.18,31552.0,50.615,50.6245,50.5294,50.596,31552.0
2024-01-18 13:30:00,53.17,53.31,53.16,53.25,35035.0,50.5865,50.7197,50.5769,50.6626,35035.0
2024-01-18 14:00:00,53.26,53.49,53.24,53.47,43704.0,50.6721,50.8909,50.6531,50.8719,43704.0
2024-01-18 14:30:00,53.5,53.51,53.36,53.36,50501.0,50.9004,50.9099,50.7672,50.7672,50501.0
2024-01-18 15:00:00,53.36,53.52,53.31,53.5,108204.0,50.7672,50.9195,50.7197,50.9004,108204.0
2024-01-18 15:30:00,53.5,53.67,53.48,53.55,278430.0,50.9004,51.0622,50.8814,50.948,278430.0
2024-01-19 09:30:00,53.68,53.68,52.82,53.07,150532.0,51.0717,51.0717,50.2535,50.4913,150532.0
2024-01-19 10:00:00,53.09,53.11,52.63,52.82,196048.0,50.5103,50.5294,50.0727,50.2535,196048.0
2024-01-19 10:30:00,52.8,52.83,52.68,52.75,64702.0,50.2344,50.263,50.1203,50.1869,64702.0
2024-01-19 11:00:00,52.76,52.88,52.68,52.75,88029.0,50.1964,50.3106,50.1203,50.1869,88029.0
2024-01-19 11:30:00,52.74,52.77,52.59,52.75,64053.0,50.1774,50.2059,50.0346,50.1869,64053.0
2024-01-19 12:00:00,52.74,52.76,52.67,52.74,51270.0,50.1774,50.1964,50.1108,50.1774,51270.0
2024-01-19 12:30:00,52.73,52.81,52.65,52.8,43221.0,50.1678,50.244,50.0917,50.2344,43221.0
2024-01-19 13:00:00,52.79,53.01,52.74,52.99,61705.0,50.2249,50.4342,50.1774,50.4152,61705.0
2024-01-19 13:30:00,53.0,53.17,52.99,53.16,71281.0,50.4247,50.5865,50.4152,50.5769,71281.0
2024-01-19 14:00:00,53.17,53.26,53.09,53.2,69367.0,50.5865,50.6721,50.5103,50.615,69367.0
2024-01-19 14:30:00,53.22,53.22,53.03,53.14,80997.0,50.634,50.634,50.4533,50.5579,80997.0
2024-01-19 15:00:00,53.14,53.25,53.07,53.18,71038.0,50.5579,50.6626,50.4913,50.596,71038.0
2024-01-19 15:30:00,53.17,53.19,53.07,53.08,257248.0,50.5865,50.6055,50.4913,50.5008,257248.0
2024-01-22 09:30:00,53.01,53.05,52.31,52.76,119114.0,50.4342,50.4723,49.7682,50.1964,119114.0
2024-01-22 10:00:00,52.76,52.79,52.4,52.52,121260.0,50.1964,50.2249,49.8539,49.968,121260.0
2024-01-22 10:30:00,52.54,52.76,52.52,52.72,67357.0,49.9871,50.1964,49.968,50.1583,67357.0
2024-01-22 11:00:00,52.72,52.72,52.52,52.57,44087.0,50.1583,50.1583,49.968,50.0156,44087.0
2024-01-22 11:30:00,52.6,52.64,52.14,52.23,119737.0,50.0442,50.0822,49.6065,49.6921,119737.0
2024-01-22 12:00:00,52.22,52.49,52.22,52.48,88132.0,49.6826,49.9395,49.6826,49.93,88132.0
2024-01-22 12:30:00,52.48,52.56,52.3,52.33,19800.0,49.93,50.0061,49.7587,49.7873,19800.0
2024-01-22 13:00:00,52.34,52.39,52.25,52.28,41214.0,49.7968,49.8444,49.7112,49.7397,41214.0
2024-01-22 13:30:00,52.28,52.41,52.24,52.36,33436.0,49.7397,49.8634,49.7016,49.8158,33436.0
2024-01-22 14:00:00,52.37,52.44,52.26,52.34,56978.0,49.8253,49.8919,49.7207,49.7968,56978.0
2024-01-22 14:30:00,52.35,52.58,52.3,52.58,38240.0,49.8063,50.0251,49.7587,50.0251,38240.0
2024-01-22 15:00:00,52.6,52.7,52.5,52.65,52966.0,50.0442,50.1393,49.949,50.0917,52966.0
2024-01-22 15:30:00,52.64,52.67,52.52,52.54,314327.0,50.0822,50.1108,49.968,49.9871,314327.0
2024-01-23 09:30:00,52.84,53.21,52.58,52.72,98149.0,50.2725,50.6245,50.0251,50.1583,98149.0
2024-01-23 10:00:00,52.72,53.1,52.68,52.91,108531.0,50.1583,50.5199,50.1203,50.3391,108531.0
2024-01-23 10:30:00,52.88,52.91,52.58,52.64,58122.0,50.3106,50.3391,50.0251,50.0822,58122.0
2024-01-23 11:00:00,52.65,52.8,52.65,52.76,41295.0,50.0917,50.2344,50.0917,50.1964,41295.0
2024-01-23 11:30:00,52.78,52.88,52.74,52.88,51380.0,50.2154,50.3106,50.1774,50.3106,51380.0
2024-01-23 12:00:00,52.88,53.06,52.86,53.05,41876.0,50.3106,50.4818,50.2915,50.4723,41876.0
2024-01-23 12:30:00,53.05,53.11,52.98,53.0,53145.0,50.4723,50.5294,50.4057,50.4247,53145.0
2024-01-23 13:00:00,53.02,53.02,52.76,52.86,164629.0,50.4437,50.4437,50.1964,50.2915,164629.0
2024-01-23 13:30:00,52.86,52.93,52.77,52.84,35907.0,50.2915,50.3581,50.2059,50.2725,35907.0
2024-01-23 14:00:00,52.84,53.01,52.83,53.01,29329.0,50.2725,50.4342,50.263,50.4342,29329.0
2024-01-23 14:30:00,53.03,53.33,53.02,53.29,49018.0,50.4533,50.7387,50.4437,50.7006,49018.0
2024-01-23 15:00:00,53.29,53.44,53.27,53.39,64528.0,50.7006,50.8433,50.6816,50.7958,64528.0
2024-01-23 15:30:00,53.39,53.47,53.3,53.37,252069.0,50.7958,50.8719,50.7101,50.7767,252069.0
2024-01-24 09:30:00,53.38,53.56,53.06,53.28,74251.0,50.7863,50.9575,50.4818,50.6911,74251.0
2024-01-24 10:00:00,53.3,53.32,53.04,53.19,218345.0,50.7101,50.7292,50.4628,50.6055,218345.0
2024-01-24 10:30:00,53.19,53.48,53.15,53.42,74082.0,50.6055,50.8814,50.5674,50.8243,74082.0
2024-01-24 11:00:00,53.43,53.6,53.43,53.6,55138.0,50.8338,50.9956,50.8338,50.9956,55138.0
2024-01-24 11:30:00,53.6,53.61,53.36,53.43,70500.0,50.9956,51.0051,50.7672,50.8338,70500.0
2024-01-24 12:00:00,53.44,53.67,53.39,53.58,109742.0,50.8433,51.0622,50.7958,50.9765,109742.0
2024-01-24 12:30:00,53.59,53.59,53.37,53.4,62934.0,50.9861,50.9861,50.7767,50.8053,62934.0
2024-01-24 13:00:00,53.4,53.46,53.21,53.3,167663.0,50.8053,50.8624,50.6245,50.7101,167663.0
2024-01-24 13:30:00,53.31,53.35,53.23,53.33,56100.0,50.7197,50.7577,50.6435,50.7387,56100.0
2024-01-24 14:00:00,53.33,53.41,53.23,53.41,45483.0,50.7387,50.8148,50.6435,50.8148,45483.0
2024-01-24 14:30:00,53.41,53.57,53.41,53.46,59238.0,50.8148,50.967,50.8148,50.8624,59238.0
2024-01-24 15:00:00,53.46,53.46,53.26,53.3,93938.0,50.8624,50.8624,50.6721,50.7101,93938.0
2024-01-24 15:30:00,53.3,53.34,53.1,53.19,392977.0,50.7101,50.7482,50.5199,50.6055,392977.0
2024-01-25 09:30:00,53.89,54.13,53.67,53.79,111158.0,51.2715,51.4998,51.0622,51.1763,111158.0
2024-01-25 10:00:00,53.8,54.06,53.64,53.67,76786.0,51.1858,51.4332,51.0336,51.0622,76786.0
2024-01-25 10:30:00,53.67,53.71,53.32,53.37,35508.0,51.0622,51.1002,50.7292,50.7767,35508.0
2024-01-25 11:00:00,53.37,53.59,53.36,53.47,38259.0,50.7767,50.9861,50.7672,50.8719,38259.0
2024-01-25 11:30:00,53.47,53.51,53.23,53.39,34204.0,50.8719,50.9099,50.6435,50.7958,34204.0
2024-01-25 12:00:00,53.39,53.5,53.28,53.5,30073.0,50.7958,50.9004,50.6911,50.9004,30073.0
2024-01-25 12:30:00,53.51,53.66,53.42,53.64,25606.0,50.9099,51.0527,50.8243,51.0336,25606.0
2024-01-25 13:00:00,53.64,53.81,53.64,53.68,33848.0,51.0336,51.1954,51.0336,51.0717,33848.0
2024-01-25 13:30:00,53.69,53.81,53.69,53.8,29603.0,51.0812,51.1954,51.0812,51.1858,29603.0
2024-01-25 14:00:00,53.82,53.99,53.78,53.95,33888.0,51.2049,51.3666,51.1668,51.3286,33888.0
2024-01-25 14:30:00,53.94,53.98,53.71,53.77,55696.0,51.319,51.3571,51.1002,51.1573,55696.0
2024-01-25 15:00:00,53.77,53.77,53.61,53.72,76385.0,51.1573,51.1573,51.0051,51.1097,76385.0
2024-01-25 15:30:00,53.71,54.07,53.69,54.05,258057.0,51.1002,51.4427,51.0812,51.4237,258057.0
2024-01-26 09:30:00,54.32,54.94,54.27,54.73,77319.0,51.6806,52.2705,51.633,52.0707,77319.0
2024-01-26 10:00:00,54.72,54.95,54.71,54.86,107896.0,52.0611,52.28,52.0516,52.1943,107896.0
2024-01-26 10:30:00,54.84,55.05,54.76,54.99,63610.0,52.1753,52.3751,52.0992,52.318,63610.0
2024-01-26 11:00:00,54.99,54.99,54.79,54.87,73157.0,52.318,52.318,52.1277,52.2039,73157.0
2024-01-26 11:30:00,54.87,55.2,54.84,55.16,45712.0,52.2039,52.5178,52.1753,52.4798,45712.0
2024-01-26 12:00:00,55.16,55.37,55.03,55.37,62243.0,52.4798,52.6796,52.3561,52.6796,62243.0
2024-01-26 12:30:00,55.38,55.47,55.31,55.45,60651.0,52.6891,52.7747,52.6225,52.7557,60651.0
2024-01-26 13:00:00,55.45,55.45,55.28,55.37,44020.0,52.7557,52.7557,52.5939,52.6796,44020.0
2024-01-26 13:30:00,55.38,55.44,55.29,55.39,52996.0,52.6891,52.7462,52.6034,52.6986,52996.0
2024-01-26 14:00:00,55.39,55.42,55.32,55.35,65514.0,52.6986,52.7271,52.632,52.6605,65514.0
2024-01-26 14:30:00,55.35,55.36,55.18,55.24,50031.0,52.6605,52.67,52.4988,52.5559,50031.0
2024-01-26 15:00:00,55.24,55.3,54.99,55.05,93609.0,52.5559,52.613,52.318,52.3751,93609.0
2024-01-26 15:30:00,55.05,55.09,54.92,55.0,268493.0,52.3751,52.4132,52.2514,52.3275,268493.0
2024-01-29 09:30:00,55.1,55.14,54.52,54.6,76508.0,52.4227,52.4607,51.8709,51.947,76508.0
2024-01-29 10:00:00,54.6,54.81,54.56,54.6,46019.0,51.947,52.1468,51.9089,51.947,46019.0
2024-01-29 10:30:00,54.59,54.71,54.53,54.59,64791.0,51.9375,52.0516,51.8804,51.9375,64791.0
2024-01-29 11:00:00,54.58,54.72,54.52,54.69,52284.0,51.9279,52.0611,51.8709,52.0326,52284.0
2024-01-29 11:30:00,54.68,54.83,54.66,54.78,44681.0,52.0231,52.1658,52.0041,52.1182,44681.0
2024-01-29 12:00:00,54.78,54.85,54.65,54.77,71887.0,52.1182,52.1848,51.9945,52.1087,71887.0
2024-01-29 12:30:00,54.77,54.83,54.63,54.65,36362.0,52.1087,52.1658,51.9755,51.9945,36362.0
2024-01-29 13:00:00,54.66,54.7,54.54,54.7,40693.0,52.0041,52.0421,51.8899,52.0421,40693.0
2024-01-29 13:30:00,54.7,54.7,54.62,54.66,33037.0,52.0421,52.0421,51.966,52.0041,33037.0
2024-01-29 14:00:00,54.66,54.74,54.6,54.62,43069.0,52.0041,52.0802,51.947,51.966,43069.0
2024-01-29 14:30:00,54.63,54.7,54.61,54.65,37818.0,51.9755,52.0421,51.9565,51.9945,37818.0
2024-01-29 15:00:00,54.67,55.03,54.67,54.93,57637.0,52.0136,52.3561,52.0136,52.2609,57637.0
2024-01-29 15:30:00,54.92,54.96,54.64,54.66,242331.0,52.2514,52.2895,51.985,52.0041,242331.0
2024-01-30 09:30:00,54.52,54.6,53.97,54.42,107191.0,51.8709,51.947,51.3476,51.7757,107191.0
2024-01-30 10:00:00,54.41,54.49,54.33,54.38,53795.0,51.7662,51.8423,51.6901,51.7377,53795.0
2024-01-30 10:30:00,54.39,54.43,54.31,54.36,41430.0,51.7472,51.7852,51.6711,51.7186,41430.0
2024-01-30 11:00:00,54.36,54.48,54.33,54.46,48919.0,51.7186,51.8328,51.6901,51.8138,48919.0
2024-01-30 11:30:00,54.46,54.61,54.44,54.58,56014.0,51.8138,51.9565,51.7948,51.9279,56014.0
2024-01-30 12:00:00,54.58,54.63,54.47,54.58,37809.0,51.9279,51.9755,51.8233,51.9279,37809.0
2024-01-30 12:30:00,54.58,54.73,54.57,54.71,30793.0,51.9279,52.0707,51.9184,52.0516,30793.0
2024-01-30 13:00:00,54.71,54.78,54.68,54.75,25880.0,52.0516,52.1182,52.0231,52.0897,25880.0
2024-01-30 13:30:00,54.74,54.83,54.67,54.78,51559.0,52.0802,52.1658,52.0136,52.1182,51559.0
2024-01-30 14:00:00,54.77,54.93,54.77,54.93,89196.0,52.1087,52.2609,52.1087,52.2609,89196.0
2024-01-30 14:30:00,54.93,54.99,54.74,54.88,291956.0,52.2609,52.318,52.0802,52.2134,291956.0
2024-01-30 15:00:00,54.87,54.87,54.68,54.76,128687.0,52.2039,52.2039,52.0231,52.0992,128687.0
2024-01-30 15:30:00,54.76,55.1,54.75,55.05,356798.0,52.0992,52.4227,52.0897,52.3751,356798.0
2024-01-31 09:30:00,55.13,55.13,54.7,54.96,61904.0,52.4512,52.4512,52.0421,52.2895,61904.0
2024-01-31 10:00:00,54.98,55.25,54.97,55.15,98237.0,52.3085,52.5654,52.299,52.4703,98237.0
2024-01-31 10:30:00,55.14,55.32,55.12,55.15,36197.0,52.4607,52.632,52.4417,52.4703,36197.0
2024-01-31 11:00:00,55.15,55.19,55.06,55.06,40332.0,52.4703,52.5083,52.3846,52.3846,40332.0
2024-01-31 11:30:00,55.04,55.05,54.78,55.02,108272.0,52.3656,52.3751,52.1182,52.3466,108272.0
2024-01-31 12:00:00,55.01,55.08,54.99,55.08,50214.0,52.3371,52.4037,52.318,52.4037,50214.0
2024-01-31 12:30:00,55.07,55.2,54.99,55.2,59196.0,52.3941,52.5178,52.318,52.5178,59196.0
2024-01-31 13:00:00,55.2,55.2,54.99,55.08,38390.0,52.5178,52.5178,52.318,52.4037,38390.0
2024-01-31 13:30:00,55.09,55.12,54.99,55.0,40265.0,52.4132,52.4417,52.318,52.3275,40265.0
2024-01-31 14:00:00,55.01,55.11,54.82,54.84,89342.0,52.3371,52.4322,52.1563,52.1753,89342.0
2024-01-31 14:30:00,54.85,55.22,54.83,54.89,70644.0,52.1848,52.5368,52.1658,52.2229,70644.0
2024-01-31 15:00:00,54.87,54.87,54.55,54.59,71230.0,52.2039,52.2039,51.8994,51.9375,71230.0
2024-01-31 15:30:00,54.59,54.84,54.47,54.75,390756.0,51.9375,52.1753,51.8233,52.0897,390756.0
2024-02-01 09:30:00,54.95,55.07,54.25,54.33,189453.0,52.28,52.3941,51.614,51.6901,189453.0
2024-02-01 10:00:00,54.33,54.94,54.27,54.92,237975.0,51.6901,52.2705,51.633,52.2514,237975.0
2024-02-01 10:30:00,54.91,55.33,54.82,55.08,350410.0,52.2419,52.6415,52.1563,52.4037,350410.0
2024-02-01 11:00:00,55.08,55.28,54.99,55.27,108700.0,52.4037,52.5939,52.318,52.5844,108700.0
2024-02-01 11:30:00,55.27,55.64,55.23,55.6,93297.0,52.5844,52.9364,52.5464,52.8984,93297.0
2024-02-01 12:00:00,55.6,55.87,55.6,55.8,96976.0,52.8984,53.1553,52.8984,53.0887,96976.0
2024-02-01 12:30:00,55.8,55.96,55.68,55.85,120459.0,53.0887,53.2409,52.9745,53.1362,120459.0
2024-02-01 13:00:00,55.86,55.98,55.71,55.86,136932.0,53.1458,53.2599,53.003,53.1458,136932.0
2024-02-01 13:30:00,55.85,55.98,55.85,55.98,110849.0,53.1362,53.2599,53.1362,53.2599,110849.0
2024-02-01 14:00:00,56.0,56.07,55.93,55.94,114203.0,53.2789,53.3455,53.2124,53.2219,114203.0
2024-02-01 14:30:00,55.94,56.12,55.92,56.01,135106.0,53.2219,53.3931,53.2028,53.2885,135106.0
2024-02-01 15:00:00,56.01,56.23,55.92,56.23,180933.0,53.2885,53.4978,53.2028,53.4978,180933.0
2024-02-01 15:30:00,56.23,56.66,56.23,56.64,866361.0,53.4978,53.9069,53.4978,53.8879,866361.0
2024-02-02 09:30:00,56.37,56.59,56.02,56.15,174723.0,53.631,53.8403,53.298,53.4217,174723.0
2024-02-02 10:00:00,56.14,56.46,55.86,56.36,167090.0,53.4121,53.7166,53.1458,53.6215,167090.0
2024-02-02 10:30:00,56.38,56.39,56.01,56.29,132217.0,53.6405,53.65,53.2885,53.5549,132217.0
2024-02-02 11:00:00,56.29,56.31,56.03,56.25,165595.0,53.5549,53.5739,53.3075,53.5168,165595.0
2024-02-02 11:30:00,56.25,56.35,56.21,56.21,102361.0,53.5168,53.6119,53.4787,53.4787,102361.0
2024-02-02 12:00:00,56.2,56.3,56.09,56.28,75324.0,53.4692,53.5644,53.3646,53.5453,75324.0
2024-02-02 12:30:00,56.28,56.28,56.07,56.15,92931.0,53.5453,53.5453,53.3455,53.4217,92931.0
2024-02-02 13:00:00,56.15,56.34,56.14,56.3,85730.0,53.4217,53.6024,53.4121,53.5644,85730.0
2024-02-02 13:30:00,56.3,56.4,56.24,56.34,77967.0,53.5644,53.6595,53.5073,53.6024,77967.0
2024-02-02 14:00:00,56.34,56.55,56.29,56.55,166389.0,53.6024,53.8022,53.5549,53.8022,166389.0
2024-02-02 14:30:00,56.55,56.69,56.52,56.63,124865.0,53.8022,53.9354,53.7737,53.8783,124865.0
2024-02-02 15:00:00,56.64,56.77,56.59,56.73,263475.0,53.8879,54.0115,53.8403,53.9735,263475.0
2024-02-02 15:30:00,56.73,56.79,56.2,56.3,1002634.0,53.9735,54.0306,53.4692,53.5644,1002634.0
2024-02-05 09:30:00,60.51,61.21,59.73,59.88,1167624.0,57.5698,58.2358,56.8277,56.9704,1167624.0
2024-02-05 10:00:00,59.87,59.87,58.29,58.35,443630.0,56.9609,56.9609,55.4577,55.5148,443630.0
2024-02-05 10:30:00,58.35,58.59,57.3,57.45,426745.0,55.5148,55.7431,54.5158,54.6585,426745.0
2024-02-05 11:00:00,57.46,57.6,56.56,56.64,313360.0,54.668,54.8012,53.8117,53.8879,313360.0
2024-02-05 11:30:00,56.66,56.9,56.32,56.66,277966.0,53.9069,54.1352,53.5834,53.9069,277966.0
2024-02-05 12:00:00,56.67,57.04,56.62,56.72,366808.0,53.9164,54.2684,53.8688,53.964,366808.0
2024-02-05 12:30:00,56.72,57.76,56.69,57.61,294405.0,53.964,54.9534,53.9354,54.8107,294405.0
2024-02-05 13:00:00,57.61,58.16,57.36,57.9,295660.0,54.8107,55.334,54.5729,55.0866,295660.0
2024-02-05 13:30:00,57.9,58.23,57.24,57.31,267984.0,55.0866,55.4006,54.4587,54.5253,267984.0
2024-02-05 14:00:00,57.28,57.77,57.11,57.68,220498.0,54.4968,54.9629,54.335,54.8773,220498.0
2024-02-05 14:30:00,57.67,57.78,57.52,57.68,184878.0,54.8678,54.9725,54.7251,54.8773,184878.0
2024-02-05 15:00:00,57.67,57.84,57.42,57.82,243895.0,54.8678,55.0295,54.63,55.0105,243895.0
2024-02-05 15:30:00,57.82,57.85,57.42,57.49,726391.0,55.0105,55.0391,54.63,54.6966,726391.0
2024-02-06 09:30:00,58.4,58.67,56.82,56.82,292675.0,55.5623,55.8192,54.0591,54.0591,292675.0
2024-02-06 10:00:00,56.79,57.24,56.75,56.82,155955.0,54.0306,54.4587,53.9925,54.0591,155955.0
2024-02-06 10:30:00,56.83,57.38,56.78,57.11,116581.0,54.0686,54.5919,54.021,54.335,116581.0
2024-02-06 11:00:00,57.09,57.1,56.33,56.35,245867.0,54.316,54.3255,53.5929,53.6119,245867.0
2024-02-06 11:30:00,56.36,56.47,55.88,55.9,170732.0,53.6215,53.7261,53.1648,53.1838,170732.0
2024-02-06 12:00:00,55.88,56.21,55.8,56.11,130767.0,53.1648,53.4787,53.0887,53.3836,130767.0
2024-02-06 12:30:00,56.11,56.21,55.54,55.66,89832.0,53.3836,53.4787,52.8413,52.9555,89832.0
2024-02-06 13:00:00,55.68,55.89,55.57,55.78,154278.0,52.9745,53.1743,52.8698,53.0696,154278.0
2024-02-06 13:30:00,55.79,55.89,55.65,55.74,151094.0,53.0792,53.1743,52.946,53.0316,151094.0
2024-02-06 14:00:00,55.74,55.77,55.47,55.49,207769.0,53.0316,53.0601,52.7747,52.7937,207769.0
2024-02-06 14:30:00,55.49,55.63,55.33,55.55,178717.0,52.7937,52.9269,52.6415,52.8508,178717.0
2024-02-06 15:00:00,55.55,55.59,55.2,55.2,239414.0,52.8508,52.8889,52.5178,52.5178,239414.0
2024-02-06 15:30:00,55.2,55.52,55.18,55.39,706419.0,52.5178,52.8223,52.4988,52.6986,706419.0
2024-02-07 09:30:00,55.53,55.67,54.55,54.59,155954.0,52.8318,52.965,51.8994,51.9375,155954.0
2024-02-07 10:00:00,54.58,54.65,54.17,54.41,142826.0,51.9279,51.9945,51.5379,51.7662,142826.0
2024-02-07 10:30:00,54.44,54.55,54.17,54.53,112695.0,51.7948,51.8994,51.5379,51.8804,112695.0
2024-02-07 11:00:00,54.54,54.69,54.4,54.45,106938.0,51.8899,52.0326,51.7567,51.8043,106938.0
2024-02-07 11:30:00,54.46,54.63,54.34,54.48,65117.0,51.8138,51.9755,51.6996,51.8328,65117.0
2024-02-07 12:00:00,54.48,54.49,54.24,54.29,66461.0,51.8328,51.8423,51.6045,51.652,66461.0
2024-02-07 12:30:00,54.3,54.32,54.17,54.28,69390.0,51.6616,51.6806,51.5379,51.6425,69390.0
2024-02-07 13:00:00,54.27,54.44,54.19,54.35,75991.0,51.633,51.7948,51.5569,51.7091,75991.0
2024-02-07 13:30:00,54.36,54.4,54.1,54.13,64632.0,51.7186,51.7567,51.4713,51.4998,64632.0
2024-02-07 14:00:00,54.14,54.2,54.07,54.12,86756.0,51.5093,51.5664,51.4427,51.4903,86756.0
2024-02-07 14:30:00,54.11,54.14,54.01,54.09,97208.0,51.4808,51.5093,51.3856,51.4618,97208.0
2024-02-07 15:00:00,54.09,54.18,53.96,54.11,137490.0,51.4618,51.5474,51.3381,51.4808,137490.0
2024-02-07 15:30:00,54.12,54.13,53.83,53.94,461851.0,51.4903,51.4998,51.2144,51.319,461851.0
2024-02-08 09:30:00,54.0,54.35,53.79,54.05,93894.0,51.3761,51.7091,51.1763,51.4237,93894.0
2024-02-08 10:00:00,54.06,54.44,54.06,54.12,128327.0,51.4332,51.7948,51.4332,51.4903,128327.0
2024-02-08 10:30:00,54.11,54.11,53.63,53.87,73230.0,51.4808,51.4808,51.0241,51.2524,73230.0
2024-02-08 11:00:00,53.87,53.96,53.58,53.63,83738.0,51.2524,51.3381,50.9765,51.0241,83738.0
2024-02-08 11:30:00,53.61,53.81,53.57,53.72,64089.0,51.0051,51.1954,50.967,51.1097,64089.0
2024-02-08 12:00:00,53.71,53.77,53.66,53.74,58833.0,51.1002,51.1573,51.0527,51.1288,58833.0
2024-02-08 12:30:00,53.76,53.93,53.69,53.9,52742.0,51.1478,51.3095,51.0812,51.281,52742.0
2024-02-08 13:00:00,53.92,53.98,53.77,53.83,37853.0,51.3,51.3571,51.1573,51.2144,37853.0
2024-02-08 13:30:00,53.83,53.93,53.74,53.92,41255.0,51.2144,51.3095,51.1288,51.3,41255.0
2024-02-08 14:00:00,53.94,54.01,53.69,53.8,87203.0,51.319,51.3856,51.0812,51.1858,87203.0
2024-02-08 14:30:00,53.8,53.86,53.72,53.75,88804.0,51.1858,51.2429,51.1097,51.1383,88804.0
2024-02-08 15:00:00,53.75,53.9,53.7,53.87,108098.0,51.1383,51.281,51.0907,51.2524,108098.0
2024-02-08 15:30:00,53.86,53.98,53.72,53.97,321948.0,51.2429,51.3571,51.1097,51.3476,321948.0
2024-02-09 09:30:00,53.85,53.87,53.06,53.09,128395.0,51.2334,51.2524,50.4818,50.5103,128395.0
2024-02-09 10:00:00,53.1,53.54,53.05,53.35,79713.0,50.5199,50.9385,50.4723,50.7577,79713.0
2024-02-09 10:30:00,53.34,53.52,53.14,53.2,83658.0,50.7482,50.9195,50.5579,50.615,83658.0
2024-02-09 11:00:00,53.2,53.27,52.97,53.12,97204.0,50.615,50.6816,50.3962,50.5389,97204.0
2024-02-09 11:30:00,53.11,53.16,52.66,52.77,212340.0,50.5294,50.5769,50.1012,50.2059,212340.0
2024-02-09 12:00:00,52.77,52.81,52.57,52.62,129438.0,50.2059,50.244,50.0156,50.0632,129438.0
2024-02-09 12:30:00,52.62,52.62,52.36,52.41,145766.0,50.0632,50.0632,49.8158,49.8634,145766.0
2024-02-09 13:00:00,52.41,52.48,52.23,52.4,125777.0,49.8634,49.93,49.6921,49.8539,125777.0
2024-02-09 13:30:00,52.4,52.57,52.36,52.41,99520.0,49.8539,50.0156,49.8158,49.8634,99520.0
2024-02-09 14:00:00,52.4,52.56,52.26,52.28,135358.0,49.8539,50.0061,49.7207,49.7397,135358.0
2024-02-09 14:30:00,52.28,52.39,52.24,52.35,163511.0,49.7397,49.8444,49.7016,49.8063,163511.0
2024-02-09 15:00:00,52.35,52.38,52.27,52.29,217794.0,49.8063,49.8348,49.7302,49.7492,217794.0
2024-02-09 15:30:00,52.28,52.59,52.15,52.58,765620.0,49.7397,50.0346,49.616,50.0251,765620.0
2024-02-12 09:30:00,52.66,52.99,52.41,52.83,124237.0,50.1012,50.4152,49.8634,50.263,124237.0
2024-02-12 10:00:00,52.84,52.86,52.33,52.43,90977.0,50.2725,50.2915,49.7873,49.8824,90977.0
2024-02-12 10:30:00,52.43,52.47,52.18,52.18,131903.0,49.8824,49.9205,49.6446,49.6446,131903.0
2024-02-12 11:00:00,52.18,52.58,52.17,52.57,103332.0,49.6446,50.0251,49.635,50.0156,103332.0
2024-02-12 11:30:00,52.57,52.63,52.51,52.59,68179.0,50.0156,50.0727,49.9585,50.0346,68179.0
2024-02-12 12:00:00,52.59,52.67,52.52,52.67,57468.0,50.0346,50.1108,49.968,50.1108,57468.0
2024-02-12 12:30:00,52.65,52.65,52.5,52.61,158745.0,50.0917,50.0917,49.949,50.0537,158745.0
2024-02-12 13:00:00,52.61,52.66,52.56,52.61,113385.0,50.0537,50.1012,50.0061,50.0537,113385.0
2024-02-12 13:30:00,52.61,52.75,52.55,52.57,114824.0,50.0537,50.1869,49.9966,50.0156,114824.0
2024-02-12 14:00:00,52.57,52.59,52.36,52.49,116370.0,50.0156,50.0346,49.8158,49.9395,116370.0
2024-02-12 14:30:00,52.48,52.5,52.32,52.41,118711.0,49.93,49.949,49.7778,49.8634,118711.0
2024-02-12 15:00:00,52.42,52.53,52.36,52.46,131536.0,49.8729,49.9776,49.8158,49.911,131536.0
2024-02-12 15:30:00,52.46,52.63,52.41,52.55,483351.0,49.911,50.0727,49.8634,49.9966,483351.0
2024-02-13 09:30:00,52.2,52.42,51.95,52.07,179300.0,49.6636,49.8729,49.4257,49.5399,179300.0
2024-02-13 10:00:00,52.07,52.36,51.56,51.61,104558.0,49.5399,49.8158,49.0547,49.1023,104558.0
2024-02-13 10:30:00,51.6,51.62,51.16,51.39,149418.0,49.0927,49.1118,48.6741,48.893,149418.0
2024-02-13 11:00:00,51.36,51.58,51.3,51.46,121965.0,48.8644,49.0737,48.8073,48.9595,121965.0
2024-02-13 11:30:00,51.47,51.61,51.36,51.52,73093.0,48.9691,49.1023,48.8644,49.0166,73093.0
2024-02-13 12:00:00,51.52,51.6,51.45,51.52,59196.0,49.0166,49.0927,48.95,49.0166,59196.0
2024-02-13 12:30:00,51.52,51.57,51.45,51.51,62493.0,49.0166,49.0642,48.95,49.0071,62493.0
2024-02-13 13:00:00,51.51,51.57,51.44,51.45,64680.0,49.0071,49.0642,48.9405,48.95,64680.0
2024-02-13 13:30:00,51.44,51.49,51.34,51.38,76472.0,48.9405,48.9881,48.8454,48.8834,76472.0
2024-02-13 14:00:00,51.37,51.45,51.26,51.38,162503.0,48.8739,48.95,48.7693,48.8834,162503.0
2024-02-13 14:30:00,51.37,51.48,51.28,51.33,85547.0,48.8739,48.9786,48.7883,48.8359,85547.0
2024-02-13 15:00:00,51.32,51.56,51.3,51.41,137179.0,48.8264,49.0547,48.8073,48.912,137179.0
2024-02-13 15:30:00,51.4,51.62,51.36,51.61,551206.0,48.9025,49.1118,48.8644,49.1023,551206.0
2024-02-14 09:30:00,51.57,51.78,51.3,51.56,91198.0,49.0642,49.264,48.8073,49.0547,91198.0
2024-02-14 10:00:00,51.59,51.62,51.35,51.51,53425.0,49.0832,49.1118,48.8549,49.0071,53425.0
2024-02-14 10:30:00,51.53,51.64,51.46,51.64,24986.0,49.0261,49.1308,48.9595,49.1308,24986.0
2024-02-14 11:00:00,51.64,51.66,51.54,51.66,45190.0,49.1308,49.1498,49.0357,49.1498,45190.0
2024-02-14 11:30:00,51.66,51.67,51.45,51.47,84178.0,49.1498,49.1593,48.95,48.9691,84178.0
2024-02-14 12:00:00,51.47,51.47,51.24,51.4,60024.0,48.9691,48.9691,48.7502,48.9025,60024.0
2024-02-14 12:30:00,51.38,51.65,51.32,51.61,97392.0,48.8834,49.1403,48.8264,49.1023,97392.0
2024-02-14 13:00:00,51.61,51.66,51.48,51.63,66720.0,49.1023,49.1498,48.9786,49.1213,66720.0
2024-02-14 13:30:00,51.64,51.73,51.58,51.73,74471.0,49.1308,49.2164,49.0737,49.2164,74471.0
2024-02-14 14:00:00,51.72,51.72,51.55,51.67,67958.0,49.2069,49.2069,49.0452,49.1593,67958.0
2024-02-14 14:30:00,51.67,51.69,51.58,51.69,55917.0,49.1593,49.1784,49.0737,49.1784,55917.0
2024-02-14 15:00:00,51.69,51.8,51.59,51.75,145615.0,49.1784,49.283,49.0832,49.2355,145615.0
2024-02-14 15:30:00,51.75,52.04,51.71,51.98,425837.0,49.2355,49.5114,49.1974,49.4543,425837.0
2024-02-15 09:30:00,52.24,52.53,52.08,52.4,85537.0,49.7016,49.9776,49.5494,49.8539,85537.0
2024-02-15 10:00:00,52.42,52.61,52.21,52.39,130635.0,49.8729,50.0537,49.6731,49.8444,130635.0
2024-02-15 10:30:00,52.39,52.39,52.09,52.17,67481.0,49.8444,49.8444,49.5589,49.635,67481.0
2024-02-15 11:00:00,52.18,52.35,52.18,52.21,130175.0,49.6446,49.8063,49.6446,49.6731,130175.0
2024-02-15 11:30:00,52.2,52.31,52.01,52.06,94526.0,49.6636,49.7682,49.4828,49.5304,94526.0
2024-02-15 12:00:00,52.05,52.22,52.02,52.21,67245.0,49.5209,49.6826,49.4923,49.6731,67245.0
2024-02-15 12:30:00,52.2,52.27,52.16,52.17,46062.0,49.6636,49.7302,49.6255,49.635,46062.0
2024-02-15 13:00:00,52.17,52.36,52.09,52.35,52374.0,49.635,49.8158,49.5589,49.8063,52374.0
2024-02-15 13:30:00,52.37,52.4,52.25,52.31,44146.0,49.8253,49.8539,49.7112,49.7682,44146.0
2024-02-15 14:00:00,52.32,52.47,52.32,52.47,63350.0,49.7778,49.9205,49.7778,49.9205,63350.0
2024-02-15 14:30:00,52.48,52.55,52.35,52.53,79941.0,49.93,49.9966,49.8063,49.9776,79941.0
2024-02-15 15:00:00,52.53,52.64,52.49,52.61,102043.0,49.9776,50.0822,49.9395,50.0537,102043.0
2024-02-15 15:30:00,52.61,52.65,52.44,52.56,478574.0,50.0537,50.0917,49.8919,50.0061,478574.0
2024-02-16 09:30:00,52.26,52.52,52.05,52.48,115453.0,49.7207,49.968,49.5209,49.93,115453.0
2024-02-16 10:00:00,52.45,52.97,52.43,52.91,128521.0,49.9014,50.3962,49.8824,50.3391,128521.0
2024-02-16 10:30:00,52.9,52.94,52.72,52.82,75543.0,50.3296,50.3676,50.1583,50.2535,75543.0
2024-02-16 11:00:00,52.87,52.88,52.65,52.8,48503.0,50.301,50.3106,50.0917,50.2344,48503.0
2024-02-16 11:30:00,52.8,52.89,52.74,52.83,50024.0,50.2344,50.3201,50.1774,50.263,50024.0
2024-02-16 12:00:00,52.85,52.89,52.77,52.85,53715.0,50.282,50.3201,50.2059,50.282,53715.0
2024-02-16 12:30:00,52.86,52.99,52.84,52.93,43654.0,50.2915,50.4152,50.2725,50.3581,43654.0
2024-02-16 13:00:00,52.94,53.15,52.91,53.1,53374.0,50.3676,50.5674,50.3391,50.5199,53374.0
2024-02-16 13:30:00,53.11,53.18,53.08,53.16,51301.0,50.5294,50.596,50.5008,50.5769,51301.0
2024-02-16 14:00:00,53.16,53.23,53.14,53.23,50270.0,50.5769,50.6435,50.5579,50.6435,50270.0
2024-02-16 14:30:00,53.22,53.22,53.04,53.11,88368.0,50.634,50.634,50.4628,50.5294,88368.0
2024-02-16 15:00:00,53.11,53.19,53.08,53.16,121483.0,50.5294,50.6055,50.5008,50.5769,121483.0
2024-02-16 15:30:00,53.16,53.27,53.07,53.12,330772.0,50.5769,50.6816,50.4913,50.5389,330772.0
2024-02-20 09:30:00,52.89,53.79,52.78,53.77,95338.0,50.3201,51.1763,50.2154,51.1573,95338.0
2024-02-20 10:00:00,53.75,54.16,53.73,53.93,94694.0,51.1383,51.5284,51.1192,51.3095,94694.0
2024-02-20 10:30:00,53.95,54.13,53.86,53.99,63551.0,51.3286,51.4998,51.2429,51.3666,63551.0
2024-02-20 11:00:00,54.0,54.0,53.78,53.85,53512.0,51.3761,51.3761,51.1668,51.2334,53512.0
2024-02-20 11:30:00,53.87,53.93,53.64,53.79,35060.0,51.2524,51.3095,51.0336,51.1763,35060.0
2024-02-20 12:00:00,53.78,53.86,53.69,53.79,31309.0,51.1668,51.2429,51.0812,51.1763,31309.0
2024-02-20 12:30:00,53.78,54.05,53.76,54.02,68248.0,51.1668,51.4237,51.1478,51.3952,68248.0
2024-02-20 13:00:00,54.02,54.14,54.0,54.11,32786.0,51.3952,51.5093,51.3761,51.4808,32786.0
2024-02-20 13:30:00,54.1,54.18,53.98,54.12,56304.0,51.4713,51.5474,51.3571,51.4903,56304.0
2024-02-20 14:00:00,54.12,54.14,53.85,53.94,108234.0,51.4903,51.5093,51.2334,51.319,108234.0
2024-02-20 14:30:00,53.94,54.01,53.87,54.0,45098.0,51.319,51.3856,51.2524,51.3761,45098.0
2024-02-20 15:00:00,54.01,54.01,53.81,53.86,66585.0,51.3856,51.3856,51.1954,51.2429,66585.0
2024-02-20 15:30:00,53.86,54.07,53.74,54.06,350311.0,51.2429,51.4427,51.1288,51.4332,350311.0
2024-02-21 09:30:00,54.19,54.45,53.63,53.64,94620.0,51.5569,51.8043,51.0241,51.0336,94620.0
2024-02-21 10:00:00,53.63,53.76,53.42,53.68,51207.0,51.0241,51.1478,50.8243,51.0717,51207.0
2024-02-21 10:30:00,53.68,53.68,53.4,53.45,39243.0,51.0717,51.0717,50.8053,50.8529,39243.0
2024-02-21 11:00:00,53.46,53.51,53.35,53.4,40601.0,50.8624,50.9099,50.7577,50.8053,40601.0
2024-02-21 11:30:00,53.39,53.43,53.26,53.31,49286.0,50.7958,50.8338,50.6721,50.7197,49286.0
2024-02-21 12:00:00,53.33,53.41,53.3,53.31,30572.0,50.7387,50.8148,50.7101,50.7197,30572.0
2024-02-21 12:30:00,53.31,53.33,53.18,53.22,32760.0,50.7197,50.7387,50.596,50.634,32760.0
2024-02-21 13:00:00,53.21,53.32,53.13,53.32,25246.0,50.6245,50.7292,50.5484,50.7292,25246.0
2024-02-21 13:30:00,53.31,53.32,53.2,53.25,35599.0,50.7197,50.7292,50.615,50.6626,35599.0
2024-02-21 14:00:00,53.26,53.38,53.22,53.37,33678.0,50.6721,50.7863,50.634,50.7767,33678.0
2024-02-21 14:30:00,53.37,53.5,53.33,53.42,60095.0,50.7767,50.9004,50.7387,50.8243,60095.0
2024-02-21 15:00:00,53.42,53.42,53.27,53.29,78359.0,50.8243,50.8243,50.6816,50.7006,78359.0
2024-02-21 15:30:00,53.3,53.72,53.26,53.67,344480.0,50.7101,51.1097,50.6721,51.0622,344480.0
2024-02-22 09:30:00,53.25,53.35,53.03,53.12,72701.0,50.6626,50.7577,50.4533,50.5389,72701.0
2024-02-22 10:00:00,53.14,53.17,52.92,53.13,117774.0,50.5579,50.5865,50.3486,50.5484,117774.0
2024-02-22 10:30:00,53.13,53.4,53.12,53.39,42958.0,50.5484,50.8053,50.5389,50.7958,42958.0
2024-02-22 11:00:00,53.39,53.45,53.17,53.25,103374.0,50.7958,50.8529,50.5865,50.6626,103374.0
2024-02-22 11:30:00,53.27,53.32,53.11,53.19,45476.0,50.6816,50.7292,50.5294,50.6055,45476.0
2024-02-22 12:00:00,53.19,53.31,53.12,53.29,27638.0,50.6055,50.7197,50.5389,50.7006,27638.0
2024-02-22 12:30:00,53.29,53.36,53.25,53.27,35711.0,50.7006,50.7672,50.6626,50.6816,35711.0
2024-02-22 13:00:00,53.27,53.34,53.12,53.25,48876.0,50.6816,50.7482,50.5389,50.6626,48876.0
2024-02-22 13:30:00,53.26,53.34,53.13,53.15,35202.0,50.6721,50.7482,50.5484,50.5674,35202.0
2024-02-22 14:00:00,53.14,53.23,53.01,53.05,50691.0,50.5579,50.6435,50.4342,50.4723,50691.0
2024-02-22 14:30:00,53.06,53.12,52.93,53.06,68827.0,50.4818,50.5389,50.3581,50.4818,68827.0
2024-02-22 15:00:00,53.07,53.15,53.0,53.14,68144.0,50.4913,50.5674,50.4247,50.5579,68144.0
2024-02-22 15:30:00,53.14,53.2,52.98,53.09,328062.0,50.5579,50.615,50.4057,50.5103,328062.0
2024-02-23 09:30:00,53.02,53.29,52.79,53.29,79085.0,50.4437,50.7006,50.2249,50.7006,79085.0
2024-02-23 10:00:00,53.29,53.29,53.09,53.25,61574.0,50.7006,50.7006,50.5103,50.6626,61574.0
2024-02-23 10:30:00,53.26,53.35,53.09,53.19,44073.0,50.6721,50.7577,50.5103,50.6055,44073.0
2024-02-23 11:00:00,53.2,53.25,53.08,53.11,32352.0,50.615,50.6626,50.5008,50.5294,32352.0
2024-02-23 11:30:00,53.13,53.15,53.01,53.05,48719.0,50.5484,50.5674,50.4342,50.4723,48719.0
2024-02-23 12:00:00,53.05,53.19,53.02,53.13,34100.0,50.4723,50.6055,50.4437,50.5484,34100.0
2024-02-23 12:30:00,53.13,53.25,53.09,53.22,56660.0,50.5484,50.6626,50.5103,50.634,56660.0
2024-02-23 13:00:00,53.21,53.26,53.13,53.25,35790.0,50.6245,50.6721,50.5484,50.6626,35790.0
2024-02-23 13:30:00,53.26,53.47,53.25,53.45,60512.0,50.6721,50.8719,50.6626,50.8529,60512.0
2024-02-23 14:00:00,53.46,53.58,53.44,53.57,108404.0,50.8624,50.9765,50.8433,50.967,108404.0
2024-02-23 14:30:00,53.56,53.68,53.54,53.67,51398.0,50.9575,51.0717,50.9385,51.0622,51398.0
2024-02-23 15:00:00,53.67,53.82,53.67,53.77,112901.0,51.0622,51.2049,51.0622,51.1573,112901.0
2024-02-23 15:30:00,53.77,53.88,53.71,53.8,404164.0,51.1573,51.262,51.1002,51.1858,404164.0
2024-02-26 09:30:00,54.0,54.64,53.68,54.46,205674.0,51.3761,51.985,51.0717,51.8138,205674.0
2024-02-26 10:00:00,54.48,54.81,54.45,54.71,131853.0,51.8328,52.1468,51.8043,52.0516,131853.0
2024-02-26 10:30:00,54.72,54.74,54.24,54.53,143882.0,52.0611,52.0802,51.6045,51.8804,143882.0
2024-02-26 11:00:00,54.55,54.61,54.44,54.49,65424.0,51.8994,51.9565,51.7948,51.8423,65424.0
2024-02-26 11:30:00,54.5,54.5,54.32,54.42,44555.0,51.8518,51.8518,51.6806,51.7757,44555.0
2024-02-26 12:00:00,54.43,54.49,54.35,54.36,54406.0,51.7852,51.8423,51.7091,51.7186,54406.0
2024-02-26 12:30:00,54.34,54.34,54.17,54.28,51821.0,51.6996,51.6996,51.5379,51.6425,51821.0
2024-02-26 13:00:00,54.28,54.28,54.05,54.1,59654.0,51.6425,51.6425,51.4237,51.4713,59654.0
2024-02-26 13:30:00,54.1,54.15,54.03,54.08,49045.0,51.4713,51.5188,51.4047,51.4522,49045.0
2024-02-26 14:00:00,54.07,54.12,54.0,54.05,53446.0,51.4427,51.4903,51.3761,51.4237,53446.0
2024-02-26 14:30:00,54.06,54.16,54.01,54.11,62407.0,51.4332,51.5284,51.3856,51.4808,62407.0
2024-02-26 15:00:00,54.11,54.17,53.98,54.09,143524.0,51.4808,51.5379,51.3571,51.4618,143524.0
2024-02-26 15:30:00,54.09,54.16,54.02,54.11,431641.0,51.4618,51.5284,51.3952,51.4808,431641.0
2024-02-27 09:30:00,54.23,54.42,53.96,54.09,78538.0,51.595,51.7757,51.3381,51.4618,78538.0
2024-02-27 10:00:00,54.1,54.12,53.88,53.96,74157.0,51.4713,51.4903,51.262,51.3381,74157.0
2024-02-27 10:30:00,53.96,54.11,53.93,54.09,56253.0,51.3381,51.4808,51.3095,51.4618,56253.0
2024-02-27 11:00:00,54.11,54.27,54.03,54.25,45359.0,51.4808,51.633,51.4047,51.614,45359.0
2024-02-27 11:30:00,54.25,54.26,54.16,54.22,41767.0,51.614,51.6235,51.5284,51.5854,41767.0
2024-02-27 12:00:00,54.22,54.24,54.04,54.05,34414.0,51.5854,51.6045,51.4142,51.4237,34414.0
2024-02-27 12:30:00,54.05,54.12,54.04,54.07,36400.0,51.4237,51.4903,51.4142,51.4427,36400.0
2024-02-27 13:00:00,54.09,54.15,53.98,54.12,33948.0,51.4618,51.5188,51.3571,51.4903,33948.0
2024-02-27 13:30:00,54.11,54.14,54.04,54.05,31552.0,51.4808,51.5093,51.4142,51.4237,31552.0
2024-02-27 14:00:00,54.05,54.11,54.0,54.07,65184.0,51.4237,51.4808,51.3761,51.4427,65184.0
2024-02-27 14:30:00,54.06,54.07,53.92,54.02,90030.0,51.4332,51.4427,51.3,51.3952,90030.0
2024-02-27 15:00:00,54.02,54.12,54.01,54.05,64321.0,51.3952,51.4903,51.3856,51.4237,64321.0
2024-02-27 15:30:00,54.05,54.19,54.04,54.11,239199.0,51.4237,51.5569,51.4142,51.4808,239199.0
2024-02-28 09:30:00,54.14,54.14,53.79,53.99,80174.0,51.5093,51.5093,51.1763,51.3666,80174.0
2024-02-28 10:00:00,54.0,54.2,53.99,54.14,60505.0,51.3761,51.5664,51.3666,51.5093,60505.0
2024-02-28 10:30:00,54.16,54.37,54.15,54.37,56790.0,51.5284,51.7282,51.5188,51.7282,56790.0
2024-02-28 11:00:00,54.38,54.38,54.14,54.19,83657.0,51.7377,51.7377,51.5093,51.5569,83657.0
2024-02-28 11:30:00,54.19,54.19,53.95,53.96,122652.0,51.5569,51.5569,51.3286,51.3381,122652.0
2024-02-28 12:00:00,53.96,54.05,53.93,54.0,71539.0,51.3381,51.4237,51.3095,51.3761,71539.0
2024-02-28 12:30:00,54.0,54.0,53.79,53.86,67245.0,51.3761,51.3761,51.1763,51.2429,67245.0
2024-02-28 13:00:00,53.86,53.92,53.64,53.86,59554.0,51.2429,51.3,51.0336,51.2429,59554.0
2024-02-28 13:30:00,53.86,53.97,53.85,53.97,51959.0,51.2429,51.3476,51.2334,51.3476,51959.0
2024-02-28 14:00:00,53.96,53.97,53.83,53.85,63526.0,51.3381,51.3476,51.2144,51.2334,63526.0
2024-02-28 14:30:00,53.85,53.94,53.82,53.88,72671.0,51.2334,51.319,51.2049,51.262,72671.0
2024-02-28 15:00:00,53.88,53.96,53.83,53.94,59502.0,51.262,51.3381,51.2144,51.319,59502.0
2024-02-28 15:30:00,53.94,53.96,53.74,53.89,239872.0,51.319,51.3381,51.1288,51.2715,239872.0
2024-02-29 09:30:00,53.87,54.17,53.6,54.16,94130.0,51.7155,52.0035,51.4563,51.9939,94130.0
2024-02-29 10:00:00,54.17,54.3,53.62,53.82,138043.0,52.0035,52.1283,51.4755,51.6675,138043.0
2024-02-29 10:30:00,53.8,54.14,53.77,54.03,98533.0,51.6483,51.9747,51.6195,51.8691,98533.0
2024-02-29 11:00:00,54.03,54.06,53.84,53.97,64416.0,51.8691,51.8979,51.6867,51.8115,64416.0
2024-02-29 11:30:00,53.98,54.07,53.94,53.97,58722.0,51.8211,51.9075,51.7827,51.8115,58722.0
2024-02-29 12:00:00,53.95,54.06,53.91,54.02,41861.0,51.7923,51.8979,51.7539,51.8595,41861.0
2024-02-29 12:30:00,54.02,54.07,53.94,54.05,49180.0,51.8595,51.9075,51.7827,51.8883,49180.0
2024-02-29 13:00:00,54.04,54.16,54.01,54.12,49126.0,51.8787,51.9939,51.8499,51.9555,49126.0
2024-02-29 13:30:00,54.13,54.17,54.04,54.14,36931.0,51.9651,52.0035,51.8787,51.9747,36931.0
2024-02-29 14:00:00,54.16,54.23,54.06,54.06,94707.0,51.9939,52.0611,51.8979,51.8979,94707.0
2024-02-29 14:30:00,54.06,54.12,53.95,54.1,75147.0,51.8979,51.9555,51.7923,51.9363,75147.0
2024-02-29 15:00:00,54.1,54.21,54.06,54.2,123578.0,51.9363,52.0419,51.8979,52.0323,123578.0
2024-02-29 15:30:00,54.22,54.35,54.19,54.24,369063.0,52.0515,52.1763,52.0227,52.0707,369063.0
2024-03-01 09:30:00,54.25,54.25,53.65,53.89,159122.0,52.0803,52.0803,51.5043,51.7347,159122.0
2024-03-01 10:00:00,53.88,54.03,53.57,53.98,82544.0,51.7251,51.8691,51.4275,51.8211,82544.0
2024-03-01 10:30:00,53.99,54.01,53.84,53.91,94807.0,51.8307,51.8499,51.6867,51.7539,94807.0
2024-03-01 11:00:00,53.89,53.96,53.67,53.7,68919.0,51.7347,51.8019,51.5235,51.5523,68919.0
2024-03-01 11:30:00,53.7,53.82,53.69,53.73,94882.0,51.5523,51.6675,51.5427,51.5811,94882.0
2024-03-01 12:00:00,53.7,53.76,53.64,53.69,54228.0,51.5523,51.6099,51.4947,51.5427,54228.0
2024-03-01 12:30:00,53.69,53.72,53.52,53.55,50324.0,51.5427,51.5715,51.3795,51.4083,50324.0
2024-03-01 13:00:00,53.54,53.62,53.48,53.59,59155.0,51.3987,51.4755,51.3411,51.4467,59155.0
2024-03-01 13:30:00,53.59,53.72,53.55,53.61,75304.0,51.4467,51.5715,51.4083,51.4659,75304.0
2024-03-01 14:00:00,53.62,53.73,53.58,53.7,46235.0,51.4755,51.5811,51.4371,51.5523,46235.0
2024-03-01 14:30:00,53.72,53.77,53.57,53.59,37374.0,51.5715,51.6195,51.4275,51.4467,37374.0
2024-03-01 15:00:00,53.58,53.58,53.21,53.25,127721.0,51.4371,51.4371,51.0819,51.1203,127721.0
2024-03-01 15:30:00,53.25,53.34,53.15,53.21,470969.0,51.1203,51.2067,51.0243,51.0819,470969.0
2024-03-04 09:30:00,52.33,53.03,52.11,52.53,160199.0,50.237,50.9091,50.0258,50.4291,160199.0
2024-03-04 10:00:00,52.54,52.76,52.45,52.68,146214.0,50.4387,50.6499,50.3523,50.5731,146214.0
2024-03-04 10:30:00,52.69,52.96,52.63,52.86,126420.0,50.5827,50.8419,50.5251,50.7459,126420.0
2024-03-04 11:00:00,52.85,52.91,52.71,52.72,121640.0,50.7363,50.7939,50.6019,50.6115,121640.0
2024-03-04 11:30:00,52.71,53.04,52.67,53.01,59734.0,50.6019,50.9187,50.5635,50.8899,59734.0
2024-03-04 12:00:00,53.02,53.13,52.94,53.09,77679.0,50.8995,51.0051,50.8227,50.9667,77679.0
2024-03-04 12:30:00,53.08,53.13,52.98,53.03,67301.0,50.9571,51.0051,50.8611,50.9091,67301.0
2024-03-04 13:00:00,53.02,53.12,52.99,53.0,47813.0,50.8995,50.9955,50.8707,50.8803,47813.0
2024-03-04 13:30:00,53.0,53.11,53.0,53.07,50419.0,50.8803,50.9859,50.8803,50.9475,50419.0
2024-03-04 14:00:00,53.07,53.1,52.95,53.0,61498.0,50.9475,50.9763,50.8323,50.8803,61498.0
2024-03-04 14:30:00,52.99,53.15,52.96,53.15,73786.0,50.8707,51.0243,50.8419,51.0243,73786.0
2024-03-04 15:00:00,53.15,53.31,53.15,53.23,106806.0,51.0243,51.1779,51.0243,51.1011,106806.0
2024-03-04 15:30:00,53.23,53.62,53.21,53.37,737825.0,51.1011,51.4755,51.0819,51.2355,737825.0
2024-03-05 09:30:00,53.35,53.83,53.2,53.74,74070.0,51.2163,51.6771,51.0723,51.5907,74070.0
2024-03-05 10:00:00,53.71,53.93,53.69,53.88,61844.0,51.5619,51.7731,51.5427,51.7251,61844.0
2024-03-05 10:30:00,53.9,54.04,53.77,53.81,46528.0,51.7443,51.8787,51.6195,51.6579,46528.0
2024-03-05 11:00:00,53.8,53.86,53.64,53.77,54719.0,51.6483,51.7059,51.4947,51.6195,54719.0
2024-03-05 11:30:00,53.79,53.91,53.75,53.83,39804.0,51.6387,51.7539,51.6003,51.6771,39804.0
2024-03-05 12:00:00,53.84,53.9,53.79,53.85,34108.0,51.6867,51.7443,51.6387,51.6963,34108.0
2024-03-05 12:30:00,53.84,53.93,53.73,53.8,37854.0,51.6867,51.7731,51.5811,51.6483,37854.0
2024-03-05 13:00:00,53.8,54.01,53.8,53.94,46303.0,51.6483,51.8499,51.6483,51.7827,46303.0
2024-03-05 13:30:00,53.94,54.08,53.93,54.02,45208.0,51.7827,51.9171,51.7731,51.8595,45208.0
2024-03-05 14:00:00,54.0,54.0,53.84,53.91,36788.0,51.8403,51.8403,51.6867,51.7539,36788.0
2024-03-05 14:30:00,53.9,53.94,53.72,53.76,73266.0,51.7443,51.7827,51.5715,51.6099,73266.0
2024-03-05 15:00:00,53.76,53.83,53.59,53.61,116893.0,51.6099,51.6771,51.4467,51.4659,116893.0
2024-03-05 15:30:00,53.6,53.78,53.53,53.72,433610.0,51.4563,51.6291,51.3891,51.5715,433610.0
2024-03-06 09:30:00,53.8,53.86,53.17,53.51,83292.0,51.6483,51.7059,51.0435,51.3699,83292.0
2024-03-06 10:00:00,53.48,53.64,53.38,53.59,67090.0,51.3411,51.4947,51.2451,51.4467,67090.0
2024-03-06 10:30:00,53.57,53.67,53.44,53.46,86684.0,51.4275,51.5235,51.3027,51.3219,86684.0
2024-03-06 11:00:00,53.46,53.55,53.35,53.5,56311.0,51.3219,51.4083,51.2163,51.3603,56311.0
2024-03-06 11:30:00,53.5,53.55,53.32,53.34,57216.0,51.3603,51.4083,51.1875,51.2067,57216.0
2024-03-06 12:00:00,53.34,53.39,53.08,53.3,84984.0,51.2067,51.2547,50.9571,51.1683,84984.0
2024-03-06 12:30:00,53.32,53.38,53.24,53.29,46501.0,51.1875,51.2451,51.1107,51.1587,46501.0
2024-03-06 13:00:00,53.27,53.4,53.26,53.37,53148.0,51.1395,51.2643,51.1299,51.2355,53148.0
2024-03-06 13:30:00,53.36,53.38,53.23,53.3,58220.0,51.2259,51.2451,51.1011,51.1683,58220.0
2024-03-06 14:00:00,53.3,53.4,53.24,53.33,69726.0,51.1683,51.2643,51.1107,51.1971,69726.0
2024-03-06 14:30:00,53.34,53.43,53.32,53.38,53114.0,51.2067,51.2931,51.1875,51.2451,53114.0
2024-03-06 15:00:00,53.38,53.39,53.15,53.22,77304.0,51.2451,51.2547,51.0243,51.0915,77304.0
2024-03-06 15:30:00,53.22,53.42,53.22,53.41,359698.0,51.0915,51.2835,51.0915,51.2739,359698.0
2024-03-07 09:30:00,53.59,53.8,53.22,53.37,48015.0,51.4467,51.6483,51.0915,51.2355,48015.0
2024-03-07 10:00:00,53.37,53.73,53.36,53.43,79113.0,51.2355,51.5811,51.2259,51.2931,79113.0
2024-03-07 10:30:00,53.43,53.46,53.19,53.23,35165.0,51.2931,51.3219,51.0627,51.1011,35165.0
2024-03-07 11:00:00,53.23,53.29,53.12,53.26,39911.0,51.1011,51.1587,50.9955,51.1299,39911.0
2024-03-07 11:30:00,53.25,53.41,53.19,53.29,39556.0,51.1203,51.2739,51.0627,51.1587,39556.0
2024-03-07 12:00:00,53.3,53.33,53.12,53.17,39423.0,51.1683,51.1971,50.9955,51.0435,39423.0
2024-03-07 12:30:00,53.19,53.29,53.19,53.29,45856.0,51.0627,51.1587,51.0627,51.1587,45856.0
2024-03-07 13:00:00,53.27,53.34,53.26,53.33,30117.0,51.1395,51.2067,51.1299,51.1971,30117.0
2024-03-07 13:30:00,53.34,53.47,53.32,53.43,41100.0,51.2067,51.3315,51.1875,51.2931,41100.0
2024-03-07 14:00:00,53.43,53.47,53.39,53.43,44509.0,51.2931,51.3315,51.2547,51.2931,44509.0
2024-03-07 14:30:00,53.42,53.52,53.42,53.52,49910.0,51.2835,51.3795,51.2835,51.3795,49910.0
2024-03-07 15:00:00,53.53,53.57,53.43,53.52,75060.0,51.3891,51.4275,51.2931,51.3795,75060.0
2024-03-07 15:30:00,53.53,53.71,53.5,53.66,355926.0,51.3891,51.5619,51.3603,51.5139,355926.0
2024-03-08 09:30:00,53.75,54.08,53.59,53.95,147142.0,51.6003,51.9171,51.4467,51.7923,147142.0
2024-03-08 10:00:00,53.93,53.98,53.85,53.86,85368.0,51.7731,51.8211,51.6963,51.7059,85368.0
2024-03-08 10:30:00,53.87,53.88,53.69,53.77,105681.0,51.7155,51.7251,51.5427,51.6195,105681.0
2024-03-08 11:00:00,53.76,53.92,53.73,53.9,64585.0,51.6099,51.7635,51.5811,51.7443,64585.0
2024-03-08 11:30:00,53.89,53.99,53.74,53.78,48287.0,51.7347,51.8307,51.5907,51.6291,48287.0
2024-03-08 12:00:00,53.79,53.89,53.77,53.83,38369.0,51.6387,51.7347,51.6195,51.6771,38369.0
2024-03-08 12:30:00,53.83,53.88,53.77,53.85,41333.0,51.6771,51.7251,51.6195,51.6963,41333.0
2024-03-08 13:00:00,53.85,53.98,53.78,53.97,31784.0,51.6963,51.8211,51.6291,51.8115,31784.0
2024-03-08 13:30:00,53.98,54.0,53.87,53.91,41450.0,51.8211,51.8403,51.7155,51.7539,41450.0
2024-03-08 14:00:00,53.91,54.02,53.85,54.0,45577.0,51.7539,51.8595,51.6963,51.8403,45577.0
2024-03-08 14:30:00,54.0,54.03,53.92,53.95,67301.0,51.8403,51.8691,51.7635,51.7923,67301.0
2024-03-08 15:00:00,53.96,54.03,53.93,53.98,59466.0,51.8019,51.8691,51.7731,51.8211,59466.0
2024-03-08 15:30:00,53.99,54.22,53.99,54.09,336660.0,51.8307,52.0515,51.8307,51.9267,336660.0
2024-03-11 09:30:00,54.15,54.96,54.1,54.94,155069.0,51.9843,52.7619,51.9363,52.7427,155069.0
2024-03-11 10:00:00,54.97,55.07,54.84,54.89,78452.0,52.7715,52.8675,52.6467,52.6947,78452.0
2024-03-11 10:30:00,54.89,55.23,54.77,55.19,154418.0,52.6947,53.0211,52.5795,52.9827,154418.0
2024-03-11 11:00:00,55.18,55.19,54.89,54.93,73718.0,52.9731,52.9827,52.6947,52.7331,73718.0
2024-03-11 11:30:00,54.93,55.14,54.9,55.12,59735.0,52.7331,52.9347,52.7043,52.9155,59735.0
2024-03-11 12:00:00,55.13,55.34,55.03,55.3,91500.0,52.9251,53.1267,52.8291,53.0883,91500.0
2024-03-11 12:30:00,55.29,55.3,55.07,55.07,50081.0,53.0787,53.0883,52.8675,52.8675,50081.0
2024-03-11 13:00:00,55.06,55.43,55.02,55.43,57586.0,52.8579,53.2131,52.8195,53.2131,57586.0
2024-03-11 13:30:00,55.43,55.54,55.38,55.43,61220.0,53.2131,53.3187,53.1651,53.2131,61220.0
2024-03-11 14:00:00,55.42,55.48,55.32,55.47,131361.0,53.2035,53.2611,53.1075,53.2515,131361.0
2024-03-11 14:30:00,55.46,55.54,55.41,55.53,70233.0,53.2419,53.3187,53.1939,53.3091,70233.0
2024-03-11 15:00:00,55.53,55.69,55.52,55.69,110526.0,53.3091,53.4627,53.2995,53.4627,110526.0
2024-03-11 15:30:00,55.69,55.74,55.44,55.74,460572.0,53.4627,53.5107,53.2227,53.5107,460572.0
2024-03-12 09:30:00,55.66,55.8,55.31,55.61,53590.0,53.4339,53.5683,53.0979,53.3859,53590.0
2024-03-12 10:00:00,55.61,55.72,55.47,55.57,70868.0,53.3859,53.4915,53.2515,53.3475,70868.0
2024-03-12 10:30:00,55.55,55.68,55.29,55.63,108771.0,53.3283,53.4531,53.0787,53.4051,108771.0
2024-03-12 11:00:00,55.62,55.63,55.35,55.36,58949.0,53.3955,53.4051,53.1363,53.1459,58949.0
2024-03-12 11:30:00,55.38,55.48,55.3,55.39,68145.0,53.1651,53.2611,53.0883,53.1747,68145.0
2024-03-12 12:00:00,55.39,55.45,55.31,55.34,100199.0,53.1747,53.2323,53.0979,53.1267,100199.0
2024-03-12 12:30:00,55.34,55.37,55.24,55.37,108395.0,53.1267,53.1555,53.0307,53.1555,108395.0
2024-03-12 13:00:00,55.35,55.44,55.24,55.39,66928.0,53.1363,53.2227,53.0307,53.1747,66928.0
2024-03-12 13:30:00,55.38,55.45,55.33,55.36,48590.0,53.1651,53.2323,53.1171,53.1459,48590.0
2024-03-12 14:00:00,55.36,55.49,55.34,55.46,51604.0,53.1459,53.2707,53.1267,53.2419,51604.0
2024-03-12 14:30:00,55.45,55.52,55.41,55.48,67227.0,53.2323,53.2995,53.1939,53.2611,67227.0
2024-03-12 15:00:00,55.47,55.56,55.4,55.43,84429.0,53.2515,53.3379,53.1843,53.2131,84429.0
2024-03-12 15:30:00,55.43,55.46,55.34,55.39,297289.0,53.2131,53.2419,53.1267,53.1747,297289.0
2024-03-13 09:30:00,55.85,56.13,55.82,55.98,87517.0,53.6163,53.8851,53.5875,53.7411,87517.0
2024-03-13 10:00:00,55.98,56.17,55.97,56.15,85537.0,53.7411,53.9235,53.7315,53.9043,85537.0
2024-03-13 10:30:00,56.16,56.19,55.83,55.92,145317.0,53.9139,53.9427,53.5971,53.6835,145317.0
2024-03-13 11:00:00,55.9,55.9,55.69,55.75,56457.0,53.6643,53.6643,53.4627,53.5203,56457.0
2024-03-13 11:30:00,55.74,55.89,55.71,55.72,53931.0,53.5107,53.6547,53.4819,53.4915,53931.0
2024-03-13 12:00:00,55.71,55.73,55.61,55.72,52619.0,53.4819,53.5011,53.3859,53.4915,52619.0
2024-03-13 12:30:00,55.72,55.76,55.64,55.65,51096.0,53.4915,53.5299,53.4147,53.4243,51096.0
2024-03-13 13:00:00,55.65,55.8,55.6,55.79,46794.0,53.4243,53.5683,53.3763,53.5587,46794.0
2024-03-13 13:30:00,55.79,55.8,55.66,55.71,47534.0,53.5587,53.5683,53.4339,53.4819,47534.0
2024-03-13 14:00:00,55.71,55.73,55.54,55.62,74022.0,53.4819,53.5011,53.3187,53.3955,74022.0
2024-03-13 14:30:00,55.62,55.65,55.52,55.55,53819.0,53.3955,53.4243,53.2995,53.3283,53819.0
2024-03-13 15:00:00,55.54,55.65,55.47,55.51,84683.0,53.3187,53.4243,53.2515,53.2899,84683.0
2024-03-13 15:30:00,55.53,55.89,55.52,55.87,410432.0,53.3091,53.6547,53.2995,53.6355,410432.0
2024-03-14 09:30:00,55.87,55.96,55.59,55.72,90370.0,53.6355,53.7219,53.3667,53.4915,90370.0
2024-03-14 10:00:00,55.71,56.47,55.7,56.24,148248.0,53.4819,54.2115,53.4723,53.9907,148248.0
2024-03-14 10:30:00,56.26,56.39,55.98,56.01,101286.0,54.0099,54.1347,53.7411,53.7699,101286.0
2024-03-14 11:00:00,56.01,56.15,55.97,56.04,93453.0,53.7699,53.9043,53.7315,53.7987,93453.0
2024-03-14 11:30:00,56.03,56.2,55.9,56.19,76482.0,53.7891,53.9523,53.6643,53.9427,76482.0
2024-03-14 12:00:00,56.19,56.35,56.14,56.26,89443.0,53.9427,54.0963,53.8947,54.0099,89443.0
2024-03-14 12:30:00,56.25,56.37,56.23,56.33,85687.0,54.0003,54.1155,53.9811,54.0771,85687.0
2024-03-14 13:00:00,56.32,56.36,56.03,56.04,80006.0,54.0675,54.1059,53.7891,53.7987,80006.0
2024-03-14 13:30:00,56.03,56.03,55.78,55.94,72719.0,53.7891,53.7891,53.5491,53.7027,72719.0
2024-03-14 14:00:00,55.93,55.95,55.73,55.83,69614.0,53.6931,53.7123,53.5011,53.5971,69614.0
2024-03-14 14:30:00,55.82,55.85,55.6,55.64,114438.0,53.5875,53.6163,53.3763,53.4147,114438.0
2024-03-14 15:00:00,55.64,55.72,55.58,55.7,108693.0,53.4147,53.4915,53.3571,53.4723,108693.0
2024-03-14 15:30:00,55.7,56.06,55.61,56.05,407986.0,53.4723,53.8179,53.3859,53.8083,407986.0
2024-03-15 09:30:00,55.67,56.08,55.52,55.55,391750.0,53.4435,53.8371,53.2995,53.3283,391750.0
2024-03-15 10:00:00,55.55,56.04,55.51,55.94,117782.0,53.3283,53.7987,53.2899,53.7027,117782.0
2024-03-15 10:30:00,55.92,56.1,55.71,55.8,76384.0,53.6835,53.8563,53.4819,53.5683,76384.0
2024-03-15 11:00:00,55.8,55.84,55.41,55.44,59331.0,53.5683,53.6067,53.1939,53.2227,59331.0
2024-03-15 11:30:00,55.45,55.57,55.29,55.3,65559.0,53.2323,53.3475,53.0787,53.0883,65559.0
2024-03-15 12:00:00,55.3,55.66,55.16,55.62,105972.0,53.0883,53.4339,52.9539,53.3955,105972.0
2024-03-15 12:30:00,55.61,55.76,55.5,55.62,134079.0,53.3859,53.5299,53.2803,53.3955,134079.0
2024-03-15 13:00:00,55.6,55.84,55.57,55.84,140527.0,53.3763,53.6067,53.3475,53.6067,140527.0
2024-03-15 13:30:00,55.83,55.87,55.61,55.68,71867.0,53.5971,53.6355,53.3859,53.4531,71867.0
2024-03-15 14:00:00,55.68,55.73,55.55,55.63,68932.0,53.4531,53.5011,53.3283,53.4051,68932.0
2024-03-15 14:30:00,55.63,55.8,55.55,55.79,122149.0,53.4051,53.5683,53.3283,53.5587,122149.0
2024-03-15 15:00:00,55.81,56.0,55.78,55.99,140789.0,53.5779,53.7603,53.5491,53.7507,140789.0
2024-03-15 15:30:00,55.99,56.46,55.86,56.16,1542895.0,53.7507,54.2019,53.6259,53.9139,1542895.0
2024-03-18 09:30:00,56.07,56.33,55.31,55.61,167454.0,53.8275,54.0771,53.0979,53.3859,167454.0
2024-03-18 10:00:00,55.62,55.92,55.58,55.81,136191.0,53.3955,53.6835,53.3571,53.5779,136191.0
2024-03-18 10:30:00,55.83,55.91,55.67,55.71,75193.0,53.5971,53.6739,53.4435,53.4819,75193.0
2024-03-18 11:00:00,55.72,55.94,55.57,55.91,87381.0,53.4915,53.7027,53.3475,53.6739,87381.0
2024-03-18 11:30:00,55.89,56.13,55.85,56.11,96092.0,53.6547,53.8851,53.6163,53.8659,96092.0
2024-03-18 12:00:00,56.11,56.31,56.1,56.17,68828.0,53.8659,54.0579,53.8563,53.9235,68828.0
2024-03-18 12:30:00,56.14,56.23,56.02,56.19,47755.0,53.8947,53.9811,53.7795,53.9427,47755.0
2024-03-18 13:00:00,56.19,56.3,56.15,56.27,89699.0,53.9427,54.0483,53.9043,54.0195,89699.0
2024-03-18 13:30:00,56.27,56.31,56.14,56.28,89373.0,54.0195,54.0579,53.8947,54.0291,89373.0
2024-03-18 14:00:00,56.29,56.34,56.11,56.16,62559.0,54.0387,54.0867,53.8659,53.9139,62559.0
2024-03-18 14:30:00,56.15,56.23,56.07,56.09,59712.0,53.9043,53.9811,53.8275,53.8467,59712.0
2024-03-18 15:00:00,56.08,56.23,56.07,56.13,105932.0,53.8371,53.9811,53.8275,53.8851,105932.0
2024-03-18 15:30:00,56.12,56.18,55.99,56.08,346440.0,53.8755,53.9331,53.7507,53.8371,346440.0
2024-03-19 09:30:00,55.93,56.49,55.89,56.28,53968.0,53.6931,54.2307,53.6547,54.0291,53968.0
2024-03-19 10:00:00,56.28,56.34,56.04,56.13,71575.0,54.0291,54.0867,53.7987,53.8851,71575.0
2024-03-19 10:30:00,56.14,56.3,56.0,56.24,173928.0,53.8947,54.0483,53.7603,53.9907,173928.0
2024-03-19 11:00:00,56.27,56.29,56.17,56.21,49939.0,54.0195,54.0387,53.9235,53.9619,49939.0
2024-03-19 11:30:00,56.21,56.34,56.14,56.31,72818.0,53.9619,54.0867,53.8947,54.0579,72818.0
2024-03-19 12:00:00,56.31,56.39,56.24,56.29,51163.0,54.0579,54.1347,53.9907,54.0387,51163.0
2024-03-19 12:30:00,56.29,56.54,56.29,56.53,44159.0,54.0387,54.2787,54.0387,54.2691,44159.0
2024-03-19 13:00:00,56.53,56.56,56.33,56.43,46700.0,54.2691,54.2979,54.0771,54.1731,46700.0
2024-03-19 13:30:00,56.43,56.44,56.34,56.43,50918.0,54.1731,54.1827,54.0867,54.1731,50918.0
2024-03-19 14:00:00,56.43,56.53,56.41,56.51,75553.0,54.1731,54.2691,54.1539,54.2499,75553.0
2024-03-19 14:30:00,56.51,56.69,56.5,56.69,93741.0,54.2499,54.4227,54.2403,54.4227,93741.0
2024-03-19 15:00:00,56.69,56.9,56.66,56.89,129363.0,54.4227,54.6243,54.3939,54.6147,129363.0
2024-03-19 15:30:00,56.89,57.19,56.64,57.16,829111.0,54.6147,54.9027,54.3747,54.8739,829111.0
2024-03-20 09:30:00,57.2,58.2,57.14,57.68,269150.0,54.9123,55.8723,54.8547,55.3731,269150.0
2024-03-20 10:00:00,57.66,57.9,57.62,57.78,65307.0,55.3539,55.5843,55.3155,55.4691,65307.0
2024-03-20 10:30:00,57.82,57.85,57.67,57.79,52754.0,55.5075,55.5363,55.3635,55.4787,52754.0
2024-03-20 11:00:00,57.78,57.83,57.68,57.78,51088.0,55.4691,55.5171,55.3731,55.4691,51088.0
2024-03-20 11:30:00,57.8,57.85,57.65,57.74,66731.0,55.4883,55.5363,55.3443,55.4307,66731.0
2024-03-20 12:00:00,57.74,57.8,57.56,57.73,138693.0,55.4307,55.4883,55.2579,55.4211,138693.0
2024-03-20 12:30:00,57.73,57.84,57.65,57.82,65808.0,55.4211,55.5267,55.3443,55.5075,65808.0
2024-03-20 13:00:00,57.82,57.88,57.75,57.82,41808.0,55.5075,55.5651,55.4403,55.5075,41808.0
2024-03-20 13:30:00,57.82,57.95,57.78,57.81,58685.0,55.5075,55.6323,55.4691,55.4979,58685.0
2024-03-20 14:00:00,57.83,57.95,57.42,57.66,104745.0,55.5171,55.6323,55.1235,55.3539,104745.0
2024-03-20 14:30:00,57.64,57.94,57.57,57.72,82126.0,55.3347,55.6227,55.2675,55.4115,82126.0
2024-03-20 15:00:00,57.71,57.76,57.56,57.73,113991.0,55.4019,55.4499,55.2579,55.4211,113991.0
2024-03-20 15:30:00,57.72,57.77,57.49,57.71,395958.0,55.4115,55.4595,55.1907,55.4019,395958.0
2024-03-21 09:30:00,57.66,58.03,57.3,57.96,66997.0,55.3539,55.7091,55.0083,55.6419,66997.0
2024-03-21 10:00:00,58.0,58.17,57.89,58.11,66822.0,55.6803,55.8435,55.5747,55.7859,66822.0
2024-03-21 10:30:00,58.14,58.22,57.9,57.91,74398.0,55.8147,55.8915,55.5843,55.5939,74398.0
2024-03-21 11:00:00,57.92,57.93,57.63,57.85,80615.0,55.6035,55.6131,55.3251,55.5363,80615.0
2024-03-21 11:30:00,57.81,58.15,57.81,58.15,36654.0,55.4979,55.8243,55.4979,55.8243,36654.0
2024-03-21 12:00:00,58.15,58.17,58.03,58.11,55158.0,55.8243,55.8435,55.7091,55.7859,55158.0
2024-03-21 12:30:00,58.1,58.14,58.02,58.08,67222.0,55.7763,55.8147,55.6995,55.7571,67222.0
2024-03-21 13:00:00,58.09,58.12,58.04,58.11,35947.0,55.7667,55.7955,55.7187,55.7859,35947.0
2024-03-21 13:30:00,58.11,58.3,58.09,58.25,28097.0,55.7859,55.9683,55.7667,55.9203,28097.0
2024-03-21 14:00:00,58.23,58.4,58.23,58.4,41894.0,55.9011,56.0643,55.9011,56.0643,41894.0
2024-03-21 14:30:00,58.41,58.43,58.35,58.43,42265.0,56.0739,56.0931,56.0163,56.0931,42265.0
2024-03-21 15:00:00,58.43,58.46,58.38,58.4,75740.0,56.0931,56.1219,56.0451,56.0643,75740.0
2024-03-21 15:30:00,58.4,58.45,58.06,58.07,344724.0,56.0643,56.1123,55.7379,55.7475,344724.0
2024-03-22 09:30:00,58.13,58.43,57.99,58.31,49623.0,55.8051,56.0931,55.6707,55.9779,49623.0
2024-03-22 10:00:00,58.32,58.39,58.23,58.3,91086.0,55.9875,56.0547,55.9011,55.9683,91086.0
2024-03-22 10:30:00,58.29,58.29,58.22,58.27,53368.0,55.9587,55.9587,55.8915,55.9395,53368.0
2024-03-22 11:00:00,58.28,58.3,58.17,58.2,35431.0,55.9491,55.9683,55.8435,55.8723,35431.0
2024-03-22 11:30:00,58.19,58.23,58.16,58.19,46160.0,55.8627,55.9011,55.8339,55.8627,46160.0
2024-03-22 12:00:00,58.19,58.25,58.13,58.18,79760.0,55.8627,55.9203,55.8051,55.8531,79760.0
2024-03-22 12:30:00,58.19,58.19,57.95,58.03,132394.0,55.8627,55.8627,55.6323,55.7091,132394.0
2024-03-22 13:00:00,58.05,58.1,57.92,58.0,78618.0,55.7283,55.7763,55.6035,55.6803,78618.0
2024-03-22 13:30:00,58.0,58.02,57.95,58.0,46509.0,55.6803,55.6995,55.6323,55.6803,46509.0
2024-03-22 14:00:00,58.0,58.08,57.99,58.08,34845.0,55.6803,55.7571,55.6707,55.7571,34845.0
2024-03-22 14:30:00,58.08,58.08,58.0,58.05,31413.0,55.7571,55.7571,55.6803,55.7283,31413.0
2024-03-22 15:00:00,58.05,58.08,57.99,58.07,62568.0,55.7283,55.7571,55.6707,55.7475,62568.0
2024-03-22 15:30:00,58.07,58.11,58.0,58.05,279256.0,55.7475,55.7859,55.6803,55.7283,279256.0
2024-03-25 09:30:00,58.23,58.56,58.06,58.4,35127.0,55.9011,56.2179,55.7379,56.0643,35127.0
2024-03-25 10:00:00,58.45,58.62,58.41,58.62,28714.0,56.1123,56.2755,56.0739,56.2755,28714.0
2024-03-25 10:30:00,58.62,58.7,58.52,58.67,41126.0,56.2755,56.3523,56.1795,56.3235,41126.0
2024-03-25 11:00:00,58.66,58.68,58.37,58.38,43214.0,56.3139,56.3331,56.0355,56.0451,43214.0
2024-03-25 11:30:00,58.37,58.43,58.34,58.41,33896.0,56.0355,56.0931,56.0067,56.0739,33896.0
2024-03-25 12:00:00,58.4,58.65,58.27,58.34,136737.0,56.0643,56.3043,55.9395,56.0067,136737.0
2024-03-25 12:30:00,58.34,58.43,58.34,58.43,31886.0,56.0067,56.0931,56.0067,56.0931,31886.0
2024-03-25 13:00:00,58.42,58.43,58.3,58.36,27283.0,56.0835,56.0931,55.9683,56.0259,27283.0
2024-03-25 13:30:00,58.35,58.46,58.34,58.44,22850.0,56.0163,56.1219,56.0067,56.1027,22850.0
2024-03-25 14:00:00,58.44,58.54,58.36,58.54,55760.0,56.1027,56.1987,56.0259,56.1987,55760.0
2024-03-25 14:30:00,58.54,58.59,58.49,58.52,40532.0,56.1987,56.2467,56.1507,56.1795,40532.0
2024-03-25 15:00:00,58.51,58.52,58.35,58.4,46846.0,56.1699,56.1795,56.0163,56.0643,46846.0
2024-03-25 15:30:00,58.4,58.55,58.35,58.45,225793.0,56.0643,56.2083,56.0163,56.1123,225793.0
2024-03-26 09:30:00,58.53,58.65,58.23,58.46,39702.0,56.1891,56.3043,55.9011,56.1219,39702.0
2024-03-26 10:00:00,58.5,58.54,58.31,58.43,60598.0,56.1603,56.1987,55.9779,56.0931,60598.0
2024-03-26 10:30:00,58.43,58.55,58.38,58.47,35823.0,56.0931,56.2083,56.0451,56.1315,35823.0
2024-03-26 11:00:00,58.46,58.48,58.38,58.42,36491.0,56.1219,56.1411,56.0451,56.0835,36491.0
2024-03-26 11:30:00,58.41,58.48,58.34,58.46,38477.0,56.0739,56.1411,56.0067,56.1219,38477.0
2024-03-26 12:00:00,58.46,58.51,58.37,58.44,37723.0,56.1219,56.1699,56.0355,56.1027,37723.0
2024-03-26 12:30:00,58.44,58.55,58.42,58.48,33706.0,56.1027,56.2083,56.0835,56.1411,33706.0
2024-03-26 13:00:00,58.48,58.53,58.26,58.27,48310.0,56.1411,56.1891,55.9299,55.9395,48310.0
2024-03-26 13:30:00,58.25,58.27,58.14,58.22,95731.0,55.9203,55.9395,55.8147,55.8915,95731.0
2024-03-26 14:00:00,58.22,58.22,58.13,58.2,83712.0,55.8915,55.8915,55.8051,55.8723,83712.0
2024-03-26 14:30:00,58.19,58.3,58.11,58.25,72620.0,55.8627,55.9683,55.7859,55.9203,72620.0
2024-03-26 15:00:00,58.25,58.29,58.24,58.27,50911.0,55.9203,55.9587,55.9107,55.9395,50911.0
2024-03-26 15:30:00,58.27,58.33,58.17,58.2,327921.0,55.9395,55.9971,55.8435,55.8723,327921.0
2024-03-27 09:30:00,58.43,59.06,58.43,58.9,157985.0,56.0931,56.6979,56.0931,56.5443,157985.0
2024-03-27 10:00:00,58.92,59.0,58.7,58.8,67116.0,56.5635,56.6403,56.3523,56.4483,67116.0
2024-03-27 10:30:00,58.79,58.87,58.69,58.83,55878.0,56.4387,56.5155,56.3427,56.4771,55878.0
2024-03-27 11:00:00,58.8,58.87,58.76,58.8,35721.0,56.4483,56.5155,56.4099,56.4483,35721.0
2024-03-27 11:30:00,58.79,58.85,58.74,58.82,26047.0,56.4387,56.4963,56.3907,56.4675,26047.0
2024-03-27 12:00:00,58.82,58.93,58.79,58.9,41667.0,56.4675,56.5731,56.4387,56.5443,41667.0
2024-03-27 12:30:00,58.9,58.93,58.79,58.81,40277.0,56.5443,56.5731,56.4387,56.4579,40277.0
2024-03-27 13:00:00,58.8,58.82,58.75,58.76,42428.0,56.4483,56.4675,56.4003,56.4099,42428.0
2024-03-27 13:30:00,58.76,58.76,58.54,58.61,113531.0,56.4099,56.4099,56.1987,56.2659,113531.0
2024-03-27 14:00:00,58.62,58.67,58.53,58.57,191096.0,56.2755,56.3235,56.1891,56.2275,191096.0
2024-03-27 14:30:00,58.58,58.67,58.56,58.65,388242.0,56.2371,56.3235,56.2179,56.3043,388242.0
2024-03-27 15:00:00,58.66,58.78,58.64,58.68,64385.0,56.3139,56.4291,56.2947,56.3331,64385.0
2024-03-27 15:30:00,58.68,58.83,58.64,58.82,717288.0,56.3331,56.4771,56.2947,56.4675,717288.0
2024-03-28 09:30:00,59.01,59.39,58.79,59.07,236571.0,56.6499,57.0147,56.4387,56.7075,236571.0
2024-03-28 10:00:00,59.08,59.48,59.07,59.23,182858.0,56.7171,57.1011,56.7075,56.8611,182858.0
2024-03-28 10:30:00,59.26,59.31,59.12,59.15,72093.0,56.8899,56.9379,56.7555,56.7843,72093.0
2024-03-28 11:00:00,59.15,59.19,58.95,58.99,125400.0,56.7843,56.8227,56.5923,56.6307,125400.0
2024-03-28 11:30:00,59.0,59.06,58.86,58.89,46055.0,56.6403,56.6979,56.5059,56.5347,46055.0
2024-03-28 12:00:00,58.92,59.1,58.89,59.06,54062.0,56.5635,56.7363,56.5347,56.6979,54062.0
2024-03-28 12:30:00,59.05,59.11,58.91,58.93,124497.0,56.6883,56.7459,56.5539,56.5731,124497.0
2024-03-28 13:00:00,58.94,59.03,58.87,58.9,76378.0,56.5827,56.6691,56.5155,56.5443,76378.0
2024-03-28 13:30:00,58.9,59.01,58.88,58.88,154136.0,56.5443,56.6499,56.5251,56.5251,154136.0
2024-03-28 14:00:00,58.89,58.99,58.83,58.93,197213.0,56.5347,56.6307,56.4771,56.5731,197213.0
2024-03-28 14:30:00,58.92,58.99,58.79,58.97,275538.0,56.5635,56.6307,56.4387,56.6115,275538.0
2024-03-28 15:00:00,58.97,59.01,58.78,58.85,130242.0,56.6115,56.6499,56.4291,56.4963,130242.0
2024-03-28 15:30:00,58.86,58.89,58.71,58.72,392294.0,56.5059,56.5347,56.3619,56.3715,392294.0
2024-04-01 09:30:00,58.5,58.6,57.93,58.2,69454.0,56.1603,56.2563,55.6131,55.8723,69454.0
2024-04-01 10:00:00,58.19,58.28,57.94,57.96,58601.0,55.8627,55.9491,55.6227,55.6419,58601.0
2024-04-01 10:30:00,57.96,58.2,57.95,58.1,45390.0,55.6419,55.8723,55.6323,55.7763,45390.0
2024-04-01 11:00:00,58.11,58.11,57.82,57.84,62481.0,55.7859,55.7859,55.5075,55.5267,62481.0
2024-04-01 11:30:00,57.84,58.04,57.81,57.87,86887.0,55.5267,55.7187,55.4979,55.5555,86887.0
2024-04-01 12:00:00,57.87,57.89,57.74,57.83,64775.0,55.5555,55.5747,55.4307,55.5171,64775.0
2024-04-01 12:30:00,57.83,57.9,57.78,57.85,34893.0,55.5171,55.5843,55.4691,55.5363,34893.0
2024-04-01 13:00:00,57.86,58.07,57.84,58.03,57849.0,55.5459,55.7475,55.5267,55.7091,57849.0
2024-04-01 13:30:00,58.01,58.01,57.86,57.87,38716.0,55.6899,55.6899,55.5459,55.5555,38716.0
2024-04-01 14:00:00,57.85,57.98,57.81,57.96,68114.0,55.5363,55.6611,55.4979,55.6419,68114.0
2024-04-01 14:30:00,57.96,58.04,57.91,57.95,60357.0,55.6419,55.7187,55.5939,55.6323,60357.0
2024-04-01 15:00:00,57.95,58.02,57.92,57.98,67701.0,55.6323,55.6995,55.6035,55.6611,67701.0
2024-04-01 15:30:00,57.99,57.99,57.75,57.86,455914.0,55.6707,55.6707,55.4403,55.5459,455914.0
2024-04-02 09:30:00,57.89,58.24,57.57,58.07,79746.0,55.5747,55.9107,55.2675,55.7475,79746.0
2024-04-02 10:00:00,58.03,58.07,57.89,58.01,35565.0,55.7091,55.7475,55.5747,55.6899,35565.0
2024-04-02 10:30:00,58.02,58.12,57.96,58.11,46979.0,55.6995,55.7955,55.6419,55.7859,46979.0
2024-04-02 11:00:00,58.1,58.11,57.98,58.0,44804.0,55.7763,55.7859,55.6611,55.6803,44804.0
2024-04-02 11:30:00,58.01,58.01,57.72,57.8,75165.0,55.6899,55.6899,55.4115,55.4883,75165.0
2024-04-02 12:00:00,57.82,57.89,57.66,57.8,180395.0,55.5075,55.5747,55.3539,55.4883,180395.0
2024-04-02 12:30:00,57.8,57.88,57.68,57.72,61585.0,55.4883,55.5651,55.3731,55.4115,61585.0
2024-04-02 13:00:00,57.72,57.75,57.67,57.7,22142.0,55.4115,55.4403,55.3635,55.3923,22142.0
2024-04-02 13:30:00,57.7,57.75,57.65,57.75,31537.0,55.3923,55.4403,55.3443,55.4403,31537.0
2024-04-02 14:00:00,57.74,57.76,57.63,57.66,42670.0,55.4307,55.4499,55.3251,55.3539,42670.0
2024-04-02 14:30:00,57.65,57.75,57.52,57.53,50065.0,55.3443,55.4403,55.2195,55.2291,50065.0
2024-04-02 15:00:00,57.53,57.63,57.48,57.6,84827.0,55.2291,55.3251,55.1811,55.2963,84827.0
2024-04-02 15:30:00,57.6,57.76,57.4,57.61,826435.0,55.2963,55.4499,55.1043,55.3059,826435.0
2024-04-03 09:30:00,58.07,58.3,57.88,57.98,103097.0,55.7475,55.9683,55.5651,55.6611,103097.0
2024-04-03 10:00:00,58.03,58.09,57.9,57.95,48403.0,55.7091,55.7667,55.5843,55.6323,48403.0
2024-04-03 10:30:00,57.94,58.0,57.62,57.63,49464.0,55.6227,55.6803,55.3155,55.3251,49464.0
2024-04-03 11:00:00,57.62,57.85,57.6,57.66,63821.0,55.3155,55.5363,55.2963,55.3539,63821.0
2024-04-03 11:30:00,57.65,57.65,57.38,57.41,45400.0,55.3443,55.3443,55.0851,55.1139,45400.0
2024-04-03 12:00:00,57.42,57.51,57.33,57.49,75235.0,55.1235,55.2099,55.0371,55.1907,75235.0
2024-04-03 12:30:00,57.49,57.83,57.45,57.64,204440.0,55.1907,55.5171,55.1523,55.3347,204440.0
2024-04-03 13:00:00,57.66,57.73,57.49,57.65,91248.0,55.3539,55.4211,55.1907,55.3443,91248.0
2024-04-03 13:30:00,57.65,57.66,57.5,57.52,34928.0,55.3443,55.3539,55.2003,55.2195,34928.0
2024-04-03 14:00:00,57.52,57.71,57.5,57.68,54411.0,55.2195,55.4019,55.2003,55.3731,54411.0
2024-04-03 14:30:00,57.68,57.91,57.67,57.86,187023.0,55.3731,55.5939,55.3635,55.5459,187023.0
2024-04-03 15:00:00,57.86,57.9,57.55,57.84,242850.0,55.5459,55.5843,55.2483,55.5267,242850.0
2024-04-03 15:30:00,57.84,58.24,57.79,57.81,719029.0,55.5267,55.9107,55.4787,55.4979,719029.0
2024-04-04 09:30:00,58.37,58.82,58.12,58.65,164220.0,56.0355,56.4675,55.7955,56.3043,164220.0
2024-04-04 10:00:00,58.63,58.96,58.6,58.95,114984.0,56.2851,56.6019,56.2563,56.5923,114984.0
2024-04-04 10:30:00,58.96,59.05,58.65,58.97,123821.0,56.6019,56.6883,56.3043,56.6115,123821.0
2024-04-04 11:00:00,58.97,59.31,58.89,59.17,73405.0,56.6115,56.9379,56.5347,56.8035,73405.0
2024-04-04 11:30:00,59.19,59.38,59.19,59.29,53489.0,56.8227,57.0051,56.8227,56.9187,53489.0
2024-04-04 12:00:00,59.29,59.42,59.26,59.39,38670.0,56.9187,57.0435,56.8899,57.0147,38670.0
2024-04-04 12:30:00,59.4,59.52,59.39,59.47,49023.0,57.0243,57.1395,57.0147,57.0915,49023.0
2024-04-04 13:00:00,59.48,59.54,59.41,59.51,45856.0,57.1011,57.1587,57.0339,57.1299,45856.0
2024-04-04 13:30:00,59.5,59.51,59.31,59.34,44035.0,57.1203,57.1299,56.9379,56.9667,44035.0
2024-04-04 14:00:00,59.33,59.34,59.0,59.01,68064.0,56.9571,56.9667,56.6403,56.6499,68064.0
2024-04-04 14:30:00,59.0,59.16,58.99,59.13,65506.0,56.6403,56.7939,56.6307,56.7651,65506.0
2024-04-04 15:00:00,59.11,59.3,59.06,59.23,95551.0,56.7459,56.9283,56.6979,56.8611,95551.0
2024-04-04 15:30:00,59.24,59.48,59.1,59.47,469512.0,56.8707,57.1011,56.7363,57.0915,469512.0
2024-04-05 09:30:00,59.41,59.41,58.79,58.81,54710.0,57.0339,57.0339,56.4387,56.4579,54710.0
2024-04-05 10:00:00,58.81,58.99,58.72,58.91,61881.0,56.4579,56.6307,56.3715,56.5539,61881.0
2024-04-05 10:30:00,58.89,59.15,58.83,59.12,66798.0,56.5347,56.7843,56.4771,56.7555,66798.0
2024-04-05 11:00:00,59.12,59.19,59.08,59.19,46475.0,56.7555,56.8227,56.7171,56.8227,46475.0
2024-04-05 11:30:00,59.19,59.32,59.1,59.32,41262.0,56.8227,56.9475,56.7363,56.9475,41262.0
2024-04-05 12:00:00,59.32,59.37,59.22,59.33,50664.0,56.9475,56.9955,56.8515,56.9571,50664.0
2024-04-05 12:30:00,59.32,59.32,59.14,59.18,38714.0,56.9475,56.9475,56.7747,56.8131,38714.0
2024-04-05 13:00:00,59.17,59.18,58.98,59.04,42947.0,56.8035,56.8131,56.6211,56.6787,42947.0
2024-04-05 13:30:00,59.03,59.13,59.01,59.03,64429.0,56.6691,56.7651,56.6499,56.6691,64429.0
2024-04-05 14:00:00,59.03,59.03,58.79,58.98,111704.0,56.6691,56.6691,56.4387,56.6211,111704.0
2024-04-05 14:30:00,58.96,59.05,58.91,58.95,50256.0,56.6019,56.6883,56.5539,56.5923,50256.0
2024-04-05 15:00:00,58.94,59.05,58.76,58.89,112374.0,56.5827,56.6883,56.4099,56.5347,112374.0
2024-04-05 15:30:00,58.9,59.16,58.85,59.03,371846.0,56.5443,56.7939,56.4963,56.6691,371846.0
2024-04-08 09:30:00,59.0,59.24,58.74,59.08,68005.0,56.6403,56.8707,56.3907,56.7171,68005.0
2024-04-08 10:00:00,59.13,59.3,59.05,59.06,90122.0,56.7651,56.9283,56.6883,56.6979,90122.0
2024-04-08 10:30:00,59.07,59.1,58.88,58.99,99213.0,56.7075,56.7363,56.5251,56.6307,99213.0
2024-04-08 11:00:00,59.0,59.06,58.99,59.03,61966.0,56.6403,56.6979,56.6307,56.6691,61966.0
2024-04-08 11:30:00,59.03,59.07,58.91,59.05,61704.0,56.6691,56.7075,56.5539,56.6883,61704.0
2024-04-08 12:00:00,59.05,59.1,58.99,59.07,70139.0,56.6883,56.7363,56.6307,56.7075,70139.0
2024-04-08 12:30:00,59.07,59.15,59.07,59.11,73362.0,56.7075,56.7843,56.7075,56.7459,73362.0
2024-04-08 13:00:00,59.1,59.25,59.08,59.22,81147.0,56.7363,56.8803,56.7171,56.8515,81147.0
2024-04-08 13:30:00,59.21,59.4,59.18,59.37,76961.0,56.8419,57.0243,56.8131,56.9955,76961.0
2024-04-08 14:00:00,59.37,59.37,59.17,59.23,75409.0,56.9955,56.9955,56.8035,56.8611,75409.0
2024-04-08 14:30:00,59.23,59.24,59.19,59.21,63791.0,56.8611,56.8707,56.8227,56.8419,63791.0
2024-04-08 15:00:00,59.22,59.27,59.17,59.2,90017.0,56.8515,56.8995,56.8035,56.8323,90017.0
2024-04-08 15:30:00,59.21,59.21,59.04,59.11,364026.0,56.8419,56.8419,56.6787,56.7459,364026.0
2024-04-09 09:30:00,59.41,59.54,59.01,59.07,131141.0,57.0339,57.1587,56.6499,56.7075,131141.0
2024-04-09 10:00:00,59.07,59.3,59.07,59.27,24814.0,56.7075,56.9283,56.7075,56.8995,24814.0
2024-04-09 10:30:00,59.23,59.33,59.18,59.22,30189.0,56.8611,56.9571,56.8131,56.8515,30189.0
2024-04-09 11:00:00,59.23,59.33,59.17,59.27,53376.0,56.8611,56.9571,56.8035,56.8995,53376.0
2024-04-09 11:30:00,59.27,59.37,59.22,59.28,46510.0,56.8995,56.9955,56.8515,56.9091,46510.0
2024-04-09 12:00:00,59.29,59.38,59.27,59.38,51231.0,56.9187,57.0051,56.8995,57.0051,51231.0
2024-04-09 12:30:00,59.37,59.45,59.36,59.4,30825.0,56.9955,57.0723,56.9859,57.0243,30825.0
2024-04-09 13:00:00,59.41,59.47,59.38,59.42,25264.0,57.0339,57.0915,57.0051,57.0435,25264.0
2024-04-09 13:30:00,59.41,59.46,59.4,59.45,64272.0,57.0339,57.0819,57.0243,57.0723,64272.0
2024-04-09 14:00:00,59.45,59.45,59.24,59.26,30366.0,57.0723,57.0723,56.8707,56.8899,30366.0
2024-04-09 14:30:00,59.24,59.26,59.14,59.18,25752.0,56.8707,56.8899,56.7747,56.8131,25752.0
2024-04-09 15:00:00,59.18,59.57,59.17,59.55,101567.0,56.8131,57.1875,56.8035,57.1683,101567.0
2024-04-09 15:30:00,59.55,59.58,59.36,59.41,332488.0,57.1683,57.1971,56.9859,57.0339,332488.0
2024-04-10 09:30:00,59.13,59.13,58.39,58.67,109095.0,56.7651,56.7651,56.0547,56.3235,109095.0
2024-04-10 10:00:00,58.69,58.86,58.58,58.81,44460.0,56.3427,56.5059,56.2371,56.4579,44460.0
2024-04-10 10:30:00,58.84,58.88,58.63,58.65,14248.0,56.4867,56.5251,56.2851,56.3043,14248.0
2024-04-10 11:00:00,58.67,58.69,58.5,58.54,39356.0,56.3235,56.3427,56.1603,56.1987,39356.0
2024-04-10 11:30:00,58.55,58.56,58.32,58.41,43812.0,56.2083,56.2179,55.9875,56.0739,43812.0
2024-04-10 12:00:00,58.41,58.55,58.37,58.53,22517.0,56.0739,56.2083,56.0355,56.1891,22517.0
2024-04-10 12:30:00,58.51,58.62,58.48,58.58,21354.0,56.1699,56.2755,56.1411,56.2371,21354.0
2024-04-10 13:00:00,58.59,58.6,58.27,58.52,42205.0,56.2467,56.2563,55.9395,56.1795,42205.0
2024-04-10 13:30:00,58.53,58.54,58.32,58.42,23513.0,56.1891,56.1987,55.9875,56.0835,23513.0
2024-04-10 14:00:00,58.42,58.64,58.41,58.42,32580.0,56.0835,56.2947,56.0739,56.0835,32580.0
2024-04-10 14:30:00,58.43,58.47,58.28,58.34,29479.0,56.0931,56.1315,55.9491,56.0067,29479.0
2024-04-10 15:00:00,58.33,58.45,58.25,58.42,56907.0,55.9971,56.1123,55.9203,56.0835,56907.0
2024-04-10 15:30:00,58.42,58.45,58.15,58.15,249442.0,56.0835,56.1123,55.8243,55.8243,249442.0
2024-04-11 09:30:00,58.23,58.67,58.13,58.59,72264.0,55.9011,56.3235,55.8051,56.2467,72264.0
2024-04-11 10:00:00,58.6,58.79,58.48,58.48,122280.0,56.2563,56.4387,56.1411,56.1411,122280.0
2024-04-11 10:30:00,58.49,58.78,58.44,58.44,62157.0,56.1507,56.4291,56.1027,56.1027,62157.0
2024-04-11 11:00:00,58.43,58.47,58.27,58.35,27719.0,56.0931,56.1315,55.9395,56.0163,27719.0
2024-04-11 11:30:00,58.36,58.66,58.28,58.65,64783.0,56.0259,56.3139,55.9491,56.3043,64783.0
2024-04-11 12:00:00,58.65,58.86,58.6,58.82,71280.0,56.3043,56.5059,56.2563,56.4675,71280.0
2024-04-11 12:30:00,58.8,59.08,58.79,59.05,79710.0,56.4483,56.7171,56.4387,56.6883,79710.0
2024-04-11 13:00:00,59.06,59.32,59.05,59.24,47507.0,56.6979,56.9475,56.6883,56.8707,47507.0
2024-04-11 13:30:00,59.23,59.42,59.23,59.39,55308.0,56.8611,57.0435,56.8611,57.0147,55308.0
2024-04-11 14:00:00,59.39,59.53,59.35,59.41,83009.0,57.0147,57.1491,56.9763,57.0339,83009.0
2024-04-11 14:30:00,59.41,59.45,59.28,59.32,68163.0,57.0339,57.0723,56.9091,56.9475,68163.0
2024-04-11 15:00:00,59.32,59.43,59.27,59.29,72834.0,56.9475,57.0531,56.8995,56.9187,72834.0
2024-04-11 15:30:00,59.3,59.45,59.24,59.34,303321.0,56.9283,57.0723,56.8707,56.9667,303321.0
2024-04-12 09:30:00,59.24,59.24,58.49,58.51,45352.0,56.8707,56.8707,56.1507,56.1699,45352.0
2024-04-12 10:00:00,58.52,58.55,58.35,58.46,43200.0,56.1795,56.2083,56.0163,56.1219,43200.0
2024-04-12 10:30:00,58.45,58.45,58.3,58.42,41237.0,56.1123,56.1123,55.9683,56.0835,41237.0
2024-04-12 11:00:00,58.41,58.48,58.21,58.25,31608.0,56.0739,56.1411,55.8819,55.9203,31608.0
2024-04-12 11:30:00,58.23,58.31,58.15,58.31,29979.0,55.9011,55.9779,55.8243,55.9779,29979.0
2024-04-12 12:00:00,58.32,58.42,58.23,58.24,27131.0,55.9875,56.0835,55.9011,55.9107,27131.0
2024-04-12 12:30:00,58.25,58.27,57.97,57.98,40233.0,55.9203,55.9395,55.6515,55.6611,40233.0
2024-04-12 13:00:00,57.96,58.01,57.87,57.92,31552.0,55.6419,55.6899,55.5555,55.6035,31552.0
2024-04-12 13:30:00,57.93,58.01,57.84,58.01,30601.0,55.6131,55.6899,55.5267,55.6899,30601.0
2024-04-12 14:00:00,58.01,58.17,57.91,57.94,69260.0,55.6899,55.8435,55.5939,55.6227,69260.0
2024-04-12 14:30:00,57.93,57.93,57.73,57.78,41541.0,55.6131,55.6131,55.4211,55.4691,41541.0
2024-04-12 15:00:00,57.77,57.88,57.76,57.78,41091.0,55.4595,55.5651,55.4499,55.4691,41091.0
2024-04-12 15:30:00,57.78,57.87,57.67,57.78,186901.0,55.4691,55.5555,55.3635,55.4691,186901.0
2024-04-15 09:30:00,58.12,58.36,58.03,58.22,41704.0,55.7955,56.0259,55.7091,55.8915,41704.0
2024-04-15 10:00:00,58.21,58.21,57.89,58.03,109379.0,55.8819,55.8819,55.5747,55.7091,109379.0
2024-04-15 10:30:00,58.02,58.35,57.99,58.22,47237.0,55.6995,56.0163,55.6707,55.8915,47237.0
2024-04-15 11:00:00,58.23,58.24,58.07,58.17,51615.0,55.9011,55.9107,55.7475,55.8435,51615.0
2024-04-15 11:30:00,58.17,58.18,58.09,58.12,41207.0,55.8435,55.8531,55.7667,55.7955,41207.0
2024-04-15 12:00:00,58.11,58.17,57.96,58.02,66829.0,55.7859,55.8435,55.6419,55.6995,66829.0
2024-04-15 12:30:00,58.01,58.11,58.0,58.09,63893.0,55.6899,55.7859,55.6803,55.7667,63893.0
2024-04-15 13:00:00,58.07,58.23,57.98,57.98,134722.0,55.7475,55.9011,55.6611,55.6611,134722.0
2024-04-15 13:30:00,57.96,58.05,57.86,57.95,78775.0,55.6419,55.7283,55.5459,55.6323,78775.0
2024-04-15 14:00:00,57.94,57.99,57.75,57.77,51743.0,55.6227,55.6707,55.4403,55.4595,51743.0
2024-04-15 14:30:00,57.75,57.86,57.54,57.61,42813.0,55.4403,55.5459,55.2387,55.3059,42813.0
2024-04-15 15:00:00,57.61,57.9,57.58,57.9,42853.0,55.3059,55.5843,55.2771,55.5843,42853.0
2024-04-15 15:30:00,57.92,58.21,57.82,58.11,297873.0,55.6035,55.8819,55.5075,55.7859,297873.0
2024-04-16 09:30:00,59.2,59.2,58.63,58.94,184607.0,56.8323,56.8323,56.2851,56.5827,184607.0
2024-04-16 10:00:00,58.95,58.95,58.52,58.58,148878.0,56.5923,56.5923,56.1795,56.2371,148878.0
2024-04-16 10:30:00,58.59,58.64,58.27,58.32,212301.0,56.2467,56.2947,55.9395,55.9875,212301.0
2024-04-16 11:00:00,58.32,58.4,58.21,58.29,50481.0,55.9875,56.0643,55.8819,55.9587,50481.0
2024-04-16 11:30:00,58.3,58.43,58.25,58.26,50250.0,55.9683,56.0931,55.9203,55.9299,50250.0
2024-04-16 12:00:00,58.23,58.44,58.22,58.33,37506.0,55.9011,56.1027,55.8915,55.9971,37506.0
2024-04-16 12:30:00,58.32,58.33,58.1,58.1,64608.0,55.9875,55.9971,55.7763,55.7763,64608.0
2024-04-16 13:00:00,58.1,58.32,58.06,58.15,35814.0,55.7763,55.9875,55.7379,55.8243,35814.0
2024-04-16 13:30:00,58.16,58.23,58.03,58.17,35833.0,55.8339,55.9011,55.7091,55.8435,35833.0
2024-04-16 14:00:00,58.16,58.36,58.07,58.09,34359.0,55.8339,56.0259,55.7475,55.7667,34359.0
2024-04-16 14:30:00,58.1,58.32,58.09,58.27,45714.0,55.7763,55.9875,55.7667,55.9395,45714.0
2024-04-16 15:00:00,58.29,58.3,58.19,58.21,54614.0,55.9587,55.9683,55.8627,55.8819,54614.0
2024-04-16 15:30:00,58.21,58.21,58.0,58.14,299364.0,55.8819,55.8819,55.6803,55.8147,299364.0
2024-04-17 09:30:00,58.55,58.99,58.39,58.95,72700.0,56.2083,56.6307,56.0547,56.5923,72700.0
2024-04-17 10:00:00,58.94,58.94,58.2,58.24,39377.0,56.5827,56.5827,55.8723,55.9107,39377.0
2024-04-17 10:30:00,58.27,58.44,58.27,58.38,50632.0,55.9395,56.1027,55.9395,56.0451,50632.0
2024-04-17 11:00:00,58.39,58.57,58.33,58.36,61523.0,56.0547,56.2275,55.9971,56.0259,61523.0
2024-04-17 11:30:00,58.37,58.38,58.2,58.23,43028.0,56.0355,56.0451,55.8723,55.9011,43028.0
2024-04-17 12:00:00,58.22,58.26,58.11,58.19,47915.0,55.8915,55.9299,55.7859,55.8627,47915.0
2024-04-17 12:30:00,58.19,58.19,57.96,58.03,32968.0,55.8627,55.8627,55.6419,55.7091,32968.0
2024-04-17 13:00:00,58.03,58.41,58.01,58.4,46486.0,55.7091,56.0739,55.6899,56.0643,46486.0
2024-04-17 13:30:00,58.4,58.43,58.28,58.41,38140.0,56.0643,56.0931,55.9491,56.0739,38140.0
2024-04-17 14:00:00,58.41,58.53,58.31,58.31,46724.0,56.0739,56.1891,55.9779,55.9779,46724.0
2024-04-17 14:30:00,58.32,58.58,58.32,58.43,55766.0,55.9875,56.2371,55.9875,56.0931,55766.0
2024-04-17 15:00:00,58.42,58.48,58.3,58.46,73530.0,56.0835,56.1411,55.9683,56.1219,73530.0
2024-04-17 15:30:00,58.46,58.63,58.4,58.56,230340.0,56.1219,56.2851,56.0643,56.2179,230340.0
2024-04-18 09:30:00,58.71,58.9,58.46,58.7,62663.0,56.3619,56.5443,56.1219,56.3523,62663.0
2024-04-18 10:00:00,58.67,58.84,58.61,58.81,37329.0,56.3235,56.4867,56.2659,56.4579,37329.0
2024-04-18 10:30:00,58.81,58.93,58.72,58.74,42211.0,56.4579,56.5731,56.3715,56.3907,42211.0
2024-04-18 11:00:00,58.71,58.76,58.54,58.75,28401.0,56.3619,56.4099,56.1987,56.4003,28401.0
2024-04-18 11:30:00,58.75,58.81,58.55,58.71,26712.0,56.4003,56.4579,56.2083,56.3619,26712.0
2024-04-18 12:00:00,58.72,58.84,58.69,58.83,31136.0,56.3715,56.4867,56.3427,56.4771,31136.0
2024-04-18 12:30:00,58.84,58.87,58.75,58.76,31965.0,56.4867,56.5155,56.4003,56.4099,31965.0
2024-04-18 13:00:00,58.77,58.79,58.57,58.77,35733.0,56.4195,56.4387,56.2275,56.4195,35733.0
2024-04-18 13:30:00,58.77,58.77,58.63,58.68,37116.0,56.4195,56.4195,56.2851,56.3331,37116.0
2024-04-18 14:00:00,58.66,58.71,58.54,58.66,32611.0,56.3139,56.3619,56.1987,56.3139,32611.0
2024-04-18 14:30:00,58.66,58.81,58.65,58.79,27053.0,56.3139,56.4579,56.3043,56.4387,27053.0
2024-04-18 15:00:00,58.78,58.87,58.75,58.86,46318.0,56.4291,56.5155,56.4003,56.5059,46318.0
2024-04-18 15:30:00,58.86,59.03,58.84,58.86,157351.0,56.5059,56.6691,56.4867,56.5059,157351.0
2024-04-19 09:30:00,58.88,59.21,58.71,59.21,89034.0,56.5251,56.8419,56.3619,56.8419,89034.0
2024-04-19 10:00:00,59.22,59.4,59.18,59.4,88439.0,56.8515,57.0243,56.8131,57.0243,88439.0
2024-04-19 10:30:00,59.41,59.48,59.26,59.41,90313.0,57.0339,57.1011,56.8899,57.0339,90313.0
2024-04-19 11:00:00,59.4,59.65,59.38,59.6,113765.0,57.0243,57.2643,57.0051,57.2163,113765.0
2024-04-19 11:30:00,59.59,59.79,59.57,59.79,39806.0,57.2067,57.3987,57.1875,57.3987,39806.0
2024-04-19 12:00:00,59.76,59.87,59.54,59.64,56100.0,57.3699,57.4755,57.1587,57.2547,56100.0
2024-04-19 12:30:00,59.66,59.9,59.66,59.89,30666.0,57.2739,57.5043,57.2739,57.4947,30666.0
2024-04-19 13:00:00,59.89,59.91,59.72,59.72,12207.0,57.4947,57.5139,57.3315,57.3315,12207.0
2024-04-19 13:30:00,59.74,59.84,59.72,59.76,18239.0,57.3507,57.4467,57.3315,57.3699,18239.0
2024-04-19 14:00:00,59.75,59.89,59.71,59.84,28772.0,57.3603,57.4947,57.3219,57.4467,28772.0
2024-04-19 14:30:00,59.83,59.96,59.81,59.96,34400.0,57.4371,57.5619,57.4179,57.5619,34400.0
2024-04-19 15:00:00,59.95,59.96,59.84,59.94,35821.0,57.5523,57.5619,57.4467,57.5427,35821.0
2024-04-19 15:30:00,59.93,60.0,59.8,59.96,211407.0,57.5331,57.6003,57.4083,57.5619,211407.0
2024-04-22 09:30:00,60.15,60.49,59.76,60.07,61303.0,57.7443,58.0707,57.3699,57.6675,61303.0
2024-04-22 10:00:00,60.08,60.39,59.92,60.38,28895.0,57.6771,57.9747,57.5235,57.9651,28895.0
2024-04-22 10:30:00,60.36,60.6,60.33,60.46,65645.0,57.9459,58.1763,57.9171,58.0419,65645.0
2024-04-22 11:00:00,60.45,60.51,60.38,60.38,55411.0,58.0323,58.0899,57.9651,57.9651,55411.0
2024-04-22 11:30:00,60.38,60.44,60.32,60.34,28781.0,57.9651,58.0227,57.9075,57.9267,28781.0
2024-04-22 12:00:00,60.36,60.51,60.28,60.48,49036.0,57.9459,58.0899,57.8691,58.0611,49036.0
2024-04-22 12:30:00,60.48,60.56,60.46,60.5,28653.0,58.0611,58.1379,58.0419,58.0803,28653.0
2024-04-22 13:00:00,60.49,60.6,60.49,60.6,32133.0,58.0707,58.1763,58.0707,58.1763,32133.0
2024-04-22 13:30:00,60.61,60.83,60.59,60.82,42762.0,58.1859,58.3971,58.1667,58.3875,42762.0
2024-04-22 14:00:00,60.83,60.88,60.76,60.86,33324.0,58.3971,58.4451,58.3299,58.4259,33324.0
2024-04-22 14:30:00,60.87,60.88,60.79,60.86,49806.0,58.4355,58.4451,58.3587,58.4259,49806.0
2024-04-22 15:00:00,60.85,60.88,60.71,60.77,57485.0,58.4163,58.4451,58.2819,58.3395,57485.0
2024-04-22 15:30:00,60.76,60.89,60.58,60.61,242152.0,58.3299,58.4547,58.1571,58.1859,242152.0
2024-04-23 09:30:00,60.47,61.17,60.34,61.17,65852.0,58.0515,58.7235,57.9267,58.7235,65852.0
2024-04-23 10:00:00,61.16,61.22,60.85,60.88,52183.0,58.7139,58.7715,58.4163,58.4451,52183.0
2024-04-23 10:30:00,60.87,61.08,60.77,61.05,98259.0,58.4355,58.6371,58.3395,58.6083,98259.0
2024-04-23 11:00:00,61.05,61.11,61.01,61.04,25268.0,58.6083,58.6659,58.5699,58.5987,25268.0
2024-04-23 11:30:00,61.04,61.04,60.78,60.88,21253.0,58.5987,58.5987,58.3491,58.4451,21253.0
2024-04-23 12:00:00,60.87,60.87,60.68,60.75,21976.0,58.4355,58.4355,58.2531,58.3203,21976.0
2024-04-23 12:30:00,60.74,60.82,60.7,60.81,18217.0,58.3107,58.3875,58.2723,58.3779,18217.0
2024-04-23 13:00:00,60.81,60.89,60.8,60.88,16373.0,58.3779,58.4547,58.3683,58.4451,16373.0
2024-04-23 13:30:00,60.88,60.93,60.83,60.93,19300.0,58.4451,58.4931,58.3971,58.4931,19300.0
2024-04-23 14:00:00,60.93,61.0,60.92,60.92,26507.0,58.4931,58.5603,58.4835,58.4835,26507.0
2024-04-23 14:30:00,60.91,61.08,60.9,61.07,32091.0,58.4739,58.6371,58.4643,58.6275,32091.0
2024-04-23 15:00:00,61.08,61.08,60.92,60.96,44481.0,58.6371,58.6371,58.4835,58.5219,44481.0
2024-04-23 15:30:00,60.95,61.13,60.92,60.96,217283.0,58.5123,58.6851,58.4835,58.5219,217283.0
2024-04-24 09:30:00,60.37,60.7,60.0,60.59,53232.0,57.9555,58.2723,57.6003,58.1667,53232.0
2024-04-24 10:00:00,60.61,60.86,60.61,60.85,34244.0,58.1859,58.4259,58.1859,58.4163,34244.0
2024-04-24 10:30:00,60.86,60.96,60.82,60.89,36029.0,58.4259,58.5219,58.3875,58.4547,36029.0
2024-04-24 11:00:00,60.9,60.96,60.82,60.95,24471.0,58.4643,58.5219,58.3875,58.5123,24471.0
2024-04-24 11:30:00,60.95,61.36,60.93,61.23,71437.0,58.5123,58.9059,58.4931,58.7811,71437.0
2024-04-24 12:00:00,61.23,61.34,61.22,61.33,17424.0,58.7811,58.8867,58.7715,58.8771,17424.0
2024-04-24 12:30:00,61.31,61.43,61.31,61.43,23242.0,58.8579,58.9731,58.8579,58.9731,23242.0
2024-04-24 13:00:00,61.42,61.58,61.42,61.54,60078.0,58.9635,59.1171,58.9635,59.0787,60078.0
2024-04-24 13:30:00,61.52,61.59,61.45,61.56,18554.0,59.0595,59.1267,58.9923,59.0979,18554.0
2024-04-24 14:00:00,61.57,61.6,61.38,61.42,25393.0,59.1075,59.1363,58.9251,58.9635,25393.0
2024-04-24 14:30:00,61.42,61.48,61.38,61.41,25544.0,58.9635,59.0211,58.9251,58.9539,25544.0
2024-04-24 15:00:00,61.42,61.53,61.31,61.46,27029.0,58.9635,59.0691,58.8579,59.0019,27029.0
2024-04-24 15:30:00,61.46,61.58,61.32,61.32,238231.0,59.0019,59.1171,58.8675,58.8675,238231.0
2024-04-25 09:30:00,61.42,61.71,60.85,60.87,99715.0,58.9635,59.2419,58.4163,58.4355,99715.0
2024-04-25 10:00:00,60.9,61.03,60.72,60.79,82237.0,58.4643,58.5891,58.2915,58.3587,82237.0
2024-04-25 10:30:00,60.83,61.01,60.73,60.77,35039.0,58.3971,58.5699,58.3011,58.3395,35039.0
2024-04-25 11:00:00,60.77,60.9,60.7,60.77,102384.0,58.3395,58.4643,58.2723,58.3395,102384.0
2024-04-25 11:30:00,60.78,60.88,60.7,60.88,31113.0,58.3491,58.4451,58.2723,58.4451,31113.0
2024-04-25 12:00:00,60.88,61.01,60.87,60.93,50681.0,58.4451,58.5699,58.4355,58.4931,50681.0
2024-04-25 12:30:00,60.92,60.99,60.9,60.94,25045.0,58.4835,58.5507,58.4643,58.5027,25045.0
2024-04-25 13:00:00,60.95,60.97,60.86,60.92,23191.0,58.5123,58.5315,58.4259,58.4835,23191.0
2024-04-25 13:30:00,60.91,61.01,60.88,60.98,60847.0,58.4739,58.5699,58.4451,58.5411,60847.0
2024-04-25 14:00:00,60.98,61.0,60.69,60.69,36921.0,58.5411,58.5603,58.2627,58.2627,36921.0
2024-04-25 14:30:00,60.69,60.77,60.63,60.71,43594.0,58.2627,58.3395,58.2051,58.2819,43594.0
2024-04-25 15:00:00,60.72,60.99,60.68,60.94,91717.0,58.2915,58.5507,58.2531,58.5027,91717.0
2024-04-25 15:30:00,60.93,60.95,60.79,60.89,160954.0,58.4931,58.5123,58.3587,58.4547,160954.0
2024-04-26 09:30:00,60.92,61.3,60.73,60.97,75209.0,58.4835,58.8483,58.3011,58.5315,75209.0
2024-04-26 10:00:00,60.95,61.05,60.85,60.98,49931.0,58.5123,58.6083,58.4163,58.5411,49931.0
2024-04-26 10:30:00,61.0,61.0,60.79,60.94,33592.0,58.5603,58.5603,58.3587,58.5027,33592.0
2024-04-26 11:00:00,60.94,61.01,60.78,60.84,30462.0,58.5027,58.5699,58.3491,58.4067,30462.0
2024-04-26 11:30:00,60.86,60.89,60.76,60.82,40746.0,58.4259,58.4547,58.3299,58.3875,40746.0
2024-04-26 12:00:00,60.81,61.02,60.8,61.0,29963.0,58.3779,58.5795,58.3683,58.5603,29963.0
2024-04-26 12:30:00,60.99,61.01,60.92,61.01,27434.0,58.5507,58.5699,58.4835,58.5699,27434.0
2024-04-26 13:00:00,61.01,61.02,60.85,60.85,25955.0,58.5699,58.5795,58.4163,58.4163,25955.0
2024-04-26 13:30:00,60.85,61.03,60.85,61.0,39526.0,58.4163,58.5891,58.4163,58.5603,39526.0
2024-04-26 14:00:00,60.99,61.0,60.86,60.92,32278.0,58.5507,58.5603,58.4259,58.4835,32278.0
2024-04-26 14:30:00,60.92,60.95,60.84,60.91,37570.0,58.4835,58.5123,58.4067,58.4739,37570.0
2024-04-26 15:00:00,60.91,60.91,60.82,60.84,45861.0,58.4739,58.4739,58.3875,58.4067,45861.0
2024-04-26 15:30:00,60.84,60.88,60.61,60.63,274546.0,58.4067,58.4451,58.1859,58.2051,274546.0
2024-04-29 09:30:00,60.63,61.02,60.63,60.85,48889.0,58.2051,58.5795,58.2051,58.4163,48889.0
2024-04-29 10:00:00,60.87,60.95,60.71,60.79,28567.0,58.4355,58.5123,58.2819,58.3587,28567.0
2024-04-29 10:30:00,60.77,60.95,60.74,60.91,32794.0,58.3395,58.5123,58.3107,58.4739,32794.0
2024-04-29 11:00:00,60.9,60.9,60.74,60.77,26114.0,58.4643,58.4643,58.3107,58.3395,26114.0
2024-04-29 11:30:00,60.78,60.85,60.72,60.78,25734.0,58.3491,58.4163,58.2915,58.3491,25734.0
2024-04-29 12:00:00,60.78,60.94,60.77,60.94,20560.0,58.3491,58.5027,58.3395,58.5027,20560.0
2024-04-29 12:30:00,60.94,61.0,60.9,60.96,37429.0,58.5027,58.5603,58.4643,58.5219,37429.0
2024-04-29 13:00:00,60.96,61.0,60.91,60.95,24384.0,58.5219,58.5603,58.4739,58.5123,24384.0
2024-04-29 13:30:00,60.95,60.99,60.92,60.94,26383.0,58.5123,58.5507,58.4835,58.5027,26383.0
2024-04-29 14:00:00,60.94,61.0,60.93,60.95,46028.0,58.5027,58.5603,58.4931,58.5123,46028.0
2024-04-29 14:30:00,60.95,60.95,60.84,60.85,26697.0,58.5123,58.5123,58.4067,58.4163,26697.0
2024-04-29 15:00:00,60.84,60.84,60.7,60.74,45981.0,58.4067,58.4067,58.2723,58.3107,45981.0
2024-04-29 15:30:00,60.74,61.03,60.71,60.96,236136.0,58.3107,58.5891,58.2819,58.5219,236136.0
2024-04-30 09:30:00,60.6,60.65,59.84,60.31,176043.0,58.1763,58.2243,57.4467,57.8979,176043.0
2024-04-30 10:00:00,60.31,60.6,60.29,60.54,53897.0,57.8979,58.1763,57.8787,58.1187,53897.0
2024-04-30 10:30:00,60.53,60.73,60.49,60.55,57378.0,58.1091,58.3011,58.0707,58.1283,57378.0
2024-04-30 11:00:00,60.53,60.6,60.38,60.44,74577.0,58.1091,58.1763,57.9651,58.0227,74577.0
2024-04-30 11:30:00,60.45,60.5,60.3,60.45,45883.0,58.0323,58.0803,57.8883,58.0323,45883.0
2024-04-30 12:00:00,60.45,60.71,60.45,60.63,30729.0,58.0323,58.2819,58.0323,58.2051,30729.0
2024-04-30 12:30:00,60.62,60.64,60.49,60.58,31006.0,58.1955,58.2147,58.0707,58.1571,31006.0
2024-04-30 13:00:00,60.58,60.63,60.51,60.55,33509.0,58.1571,58.2051,58.0899,58.1283,33509.0
2024-04-30 13:30:00,60.57,60.7,60.53,60.7,44633.0,58.1475,58.2723,58.1091,58.2723,44633.0
2024-04-30 14:00:00,60.7,60.82,60.67,60.74,49714.0,58.2723,58.3875,58.2435,58.3107,49714.0
2024-04-30 14:30:00,60.75,60.81,60.66,60.72,34983.0,58.3203,58.3779,58.2339,58.2915,34983.0
2024-04-30 15:00:00,60.73,60.78,60.69,60.71,46878.0,58.3011,58.3491,58.2627,58.2819,46878.0
2024-04-30 15:30:00,60.71,60.87,60.61,60.66,315863.0,58.2819,58.4355,58.1859,58.2339,315863.0
2024-05-01 09:30:00,60.36,61.02,60.21,60.4,134295.0,57.9459,58.5795,57.8019,57.9843,134295.0
2024-05-01 10:00:00,60.4,60.7,60.35,60.55,191657.0,57.9843,58.2723,57.9363,58.1283,191657.0
2024-05-01 10:30:00,60.55,60.55,60.0,60.0,78177.0,58.1283,58.1283,57.6003,57.6003,78177.0
2024-05-01 11:00:00,59.98,60.38,59.98,60.31,50550.0,57.5811,57.9651,57.5811,57.8979,50550.0
2024-05-01 11:30:00,60.31,60.46,60.21,60.39,47199.0,57.8979,58.0419,57.8019,57.9747,47199.0
2024-05-01 12:00:00,60.4,60.43,60.29,60.31,39781.0,57.9843,58.0131,57.8787,57.8979,39781.0
2024-05-01 12:30:00,60.31,60.38,60.27,60.28,41932.0,57.8979,57.9651,57.8595,57.8691,41932.0
2024-05-01 13:00:00,60.28,60.53,60.27,60.52,61316.0,57.8691,58.1091,57.8595,58.0995,61316.0
2024-05-01 13:30:00,60.51,60.55,60.29,60.37,54604.0,58.0899,58.1283,57.8787,57.9555,54604.0
2024-05-01 14:00:00,60.38,60.41,60.25,60.37,41406.0,57.9651,57.9939,57.8403,57.9555,41406.0
2024-05-01 14:30:00,60.37,60.69,60.27,60.58,65829.0,57.9555,58.2627,57.8595,58.1571,65829.0
2024-05-01 15:00:00,60.59,60.67,60.46,60.58,64004.0,58.1667,58.2435,58.0419,58.1571,64004.0
2024-05-01 15:30:00,60.57,60.58,60.24,60.29,219598.0,58.1475,58.1571,57.8307,57.8787,219598.0
2024-05-02 09:30:00,60.54,60.98,60.48,60.78,81948.0,58.1187,58.5411,58.0611,58.3491,81948.0
2024-05-02 10:00:00,60.81,61.14,60.71,61.14,127672.0,58.3779,58.6947,58.2819,58.6947,127672.0
2024-05-02 10:30:00,61.12,61.13,60.64,60.8,74742.0,58.6755,58.6851,58.2147,58.3683,74742.0
2024-05-02 11:00:00,60.8,60.99,60.77,60.91,47693.0,58.3683,58.5507,58.3395,58.4739,47693.0
2024-05-02 11:30:00,60.91,60.99,60.81,60.98,38999.0,58.4739,58.5507,58.3779,58.5411,38999.0
2024-05-02 12:00:00,60.97,60.98,60.77,60.82,50834.0,58.5315,58.5411,58.3395,58.3875,50834.0
2024-05-02 12:30:00,60.81,61.01,60.81,60.97,54564.0,58.3779,58.5699,58.3779,58.5315,54564.0
2024-05-02 13:00:00,60.98,61.1,60.97,61.06,89074.0,58.5411,58.6563,58.5315,58.6179,89074.0
2024-05-02 13:30:00,61.07,61.13,61.0,61.03,78720.0,58.6275,58.6851,58.5603,58.5891,78720.0
2024-05-02 14:00:00,61.04,61.16,61.0,61.02,91026.0,58.5987,58.7139,58.5603,58.5795,91026.0
2024-05-02 14:30:00,61.03,61.19,61.02,61.14,104927.0,58.5891,58.7427,58.5795,58.6947,104927.0
2024-05-02 15:00:00,61.14,61.19,60.98,61.16,110945.0,58.6947,58.7427,58.5411,58.7139,110945.0
2024-05-02 15:30:00,61.15,61.16,60.87,60.97,434195.0,58.7043,58.7139,58.4355,58.5315,434195.0
2024-05-03 09:30:00,61.21,61.28,60.92,61.22,101763.0,58.7619,58.8291,58.4835,58.7715,101763.0
2024-05-03 10:00:00,61.25,61.25,60.8,61.07,99563.0,58.8003,58.8003,58.3683,58.6275,99563.0
2024-05-03 10:30:00,61.1,61.16,61.01,61.12,92791.0,58.6563,58.7139,58.5699,58.6755,92791.0
2024-05-03 11:00:00,61.13,61.23,60.99,61.18,75216.0,58.6851,58.7811,58.5507,58.7331,75216.0
2024-05-03 11:30:00,61.18,61.21,61.1,61.11,50310.0,58.7331,58.7619,58.6563,58.6659,50310.0
2024-05-03 12:00:00,61.12,61.21,61.12,61.16,43912.0,58.6755,58.7619,58.6755,58.7139,43912.0
2024-05-03 12:30:00,61.16,61.24,61.13,61.2,79677.0,58.7139,58.7907,58.6851,58.7523,79677.0
2024-05-03 13:00:00,61.21,61.35,61.17,61.17,83366.0,58.7619,58.8963,58.7235,58.7235,83366.0
2024-05-03 13:30:00,61.17,61.36,61.14,61.34,90106.0,58.7235,58.9059,58.6947,58.8867,90106.0
2024-05-03 14:00:00,61.34,61.41,61.2,61.25,252028.0,58.8867,58.9539,58.7523,58.8003,252028.0
2024-05-03 14:30:00,61.26,61.49,61.24,61.44,311326.0,58.8099,59.0307,58.7907,58.9827,311326.0
2024-05-03 15:00:00,61.44,61.84,61.37,61.8,246640.0,58.9827,59.3667,58.9155,59.3283,246640.0
2024-05-03 15:30:00,61.8,62.04,61.66,61.93,744991.0,59.3283,59.5587,59.1939,59.4531,744991.0
2024-05-06 09:30:00,60.69,61.23,56.21,56.97,1809168.0,58.2627,58.7811,53.9619,54.6915,1809168.0
2024-05-06 10:00:00,56.95,58.18,56.7,57.37,1260792.0,54.6723,55.8531,54.4323,55.0755,1260792.0
2024-05-06 10:30:00,57.36,57.91,57.06,57.75,638813.0,55.0659,55.5939,54.7779,55.4403,638813.0
2024-05-06 11:00:00,57.78,57.88,57.3,57.4,444138.0,55.4691,55.5651,55.0083,55.1043,444138.0
2024-05-06 11:30:00,57.4,57.53,57.02,57.33,428611.0,55.1043,55.2291,54.7395,55.0371,428611.0
2024-05-06 12:00:00,57.32,57.4,57.01,57.36,335248.0,55.0275,55.1043,54.7299,55.0659,335248.0
2024-05-06 12:30:00,57.36,57.67,57.25,57.53,206377.0,55.0659,55.3635,54.9603,55.2291,206377.0
2024-05-06 13:00:00,57.52,57.58,57.07,57.31,290642.0,55.2195,55.2771,54.7875,55.0179,290642.0
2024-05-06 13:30:00,57.31,57.45,56.94,56.97,285456.0,55.0179,55.1523,54.6627,54.6915,285456.0
2024-05-06 14:00:00,56.97,57.55,56.97,57.53,236400.0,54.6915,55.2483,54.6915,55.2291,236400.0
2024-05-06 14:30:00,57.52,57.93,57.51,57.93,336589.0,55.2195,55.6131,55.2099,55.6131,336589.0
2024-05-06 15:00:00,57.92,57.97,57.53,57.96,267747.0,55.6035,55.6515,55.2291,55.6419,267747.0
2024-05-06 15:30:00,57.96,58.51,57.96,58.5,1250183.0,55.6419,56.1699,55.6419,56.1603,1250183.0
2024-05-07 09:30:00,58.69,59.09,58.3,58.54,239787.0,56.3427,56.7267,55.9683,56.1987,239787.0
2024-05-07 10:00:00,58.54,58.75,58.12,58.62,262081.0,56.1987,56.4003,55.7955,56.2755,262081.0
2024-05-07 10:30:00,58.61,58.68,58.22,58.47,138777.0,56.2659,56.3331,55.8915,56.1315,138777.0
2024-05-07 11:00:00,58.47,58.55,58.37,58.41,110649.0,56.1315,56.2083,56.0355,56.0739,110649.0
2024-05-07 11:30:00,58.39,58.51,58.25,58.29,101055.0,56.0547,56.1699,55.9203,55.9587,101055.0
2024-05-07 12:00:00,58.3,58.42,58.27,58.32,60575.0,55.9683,56.0835,55.9395,55.9875,60575.0
2024-05-07 12:30:00,58.33,58.72,58.31,58.54,82138.0,55.9971,56.3715,55.9779,56.1987,82138.0
2024-05-07 13:00:00,58.53,58.82,58.52,58.8,80188.0,56.1891,56.4675,56.1795,56.4483,80188.0
2024-05-07 13:30:00,58.79,58.84,58.57,58.58,68331.0,56.4387,56.4867,56.2275,56.2371,68331.0
2024-05-07 14:00:00,58.57,58.7,58.56,58.66,53698.0,56.2275,56.3523,56.2179,56.3139,53698.0
2024-05-07 14:30:00,58.66,58.89,58.65,58.82,87252.0,56.3139,56.5347,56.3043,56.4675,87252.0
2024-05-07 15:00:00,58.83,58.96,58.79,58.92,122408.0,56.4771,56.6019,56.4387,56.5635,122408.0
2024-05-07 15:30:00,58.94,59.09,58.86,58.89,325613.0,56.5827,56.7267,56.5059,56.5347,325613.0
2024-05-08 09:30:00,58.89,59.68,58.55,59.55,122397.0,56.5347,57.2931,56.2083,57.1683,122397.0
2024-05-08 10:00:00,59.56,59.6,59.32,59.43,68816.0,57.1779,57.2163,56.9475,57.0531,68816.0
2024-05-08 10:30:00,59.42,59.46,59.27,59.46,59401.0,57.0435,57.0819,56.8995,57.0819,59401.0
2024-05-08 11:00:00,59.46,59.65,59.36,59.55,58870.0,57.0819,57.2643,56.9859,57.1683,58870.0
2024-05-08 11:30:00,59.56,59.77,59.54,59.69,70829.0,57.1779,57.3795,57.1587,57.3027,70829.0
2024-05-08 12:00:00,59.69,59.71,59.57,59.67,48289.0,57.3027,57.3219,57.1875,57.2835,48289.0
2024-05-08 12:30:00,59.67,59.74,59.57,59.57,42246.0,57.2835,57.3507,57.1875,57.1875,42246.0
2024-05-08 13:00:00,59.57,59.63,59.4,59.46,54451.0,57.1875,57.2451,57.0243,57.0819,54451.0
2024-05-08 13:30:00,59.45,59.67,59.33,59.46,92882.0,57.0723,57.2835,56.9571,57.0819,92882.0
2024-05-08 14:00:00,59.46,59.56,59.44,59.46,59031.0,57.0819,57.1779,57.0627,57.0819,59031.0
2024-05-08 14:30:00,59.46,59.53,59.35,59.35,82997.0,57.0819,57.1491,56.9763,56.9763,82997.0
2024-05-08 15:00:00,59.36,59.47,59.32,59.35,121124.0,56.9859,57.0915,56.9475,56.9763,121124.0
2024-05-08 15:30:00,59.34,59.4,59.11,59.13,308832.0,56.9667,57.0243,56.7459,56.7651,308832.0
2024-05-09 09:30:00,59.2,59.38,58.8,59.2,181711.0,56.8323,57.0051,56.4483,56.8323,181711.0
2024-05-09 10:00:00,59.19,59.62,59.13,59.61,104910.0,56.8227,57.2355,56.7651,57.2259,104910.0
2024-05-09 10:30:00,59.6,59.61,59.25,59.31,55240.0,57.2163,57.2259,56.8803,56.9379,55240.0
2024-05-09 11:00:00,59.32,59.34,59.15,59.18,36077.0,56.9475,56.9667,56.7843,56.8131,36077.0
2024-05-09 11:30:00,59.18,59.29,59.13,59.28,34018.0,56.8131,56.9187,56.7651,56.9091,34018.0
2024-05-09 12:00:00,59.3,59.4,59.3,59.34,30613.0,56.9283,57.0243,56.9283,56.9667,30613.0
2024-05-09 12:30:00,59.34,59.47,59.32,59.39,33171.0,56.9667,57.0915,56.9475,57.0147,33171.0
2024-05-09 13:00:00,59.41,59.42,59.34,59.4,31502.0,57.0339,57.0435,56.9667,57.0243,31502.0
2024-05-09 13:30:00,59.4,59.48,59.3,59.44,94604.0,57.0243,57.1011,56.9283,57.0627,94604.0
2024-05-09 14:00:00,59.49,59.53,59.38,59.48,46161.0,57.1107,57.1491,57.0051,57.1011,46161.0
2024-05-09 14:30:00,59.47,59.59,59.46,59.58,86607.0,57.0915,57.2067,57.0819,57.1971,86607.0
2024-05-09 15:00:00,59.58,59.59,59.42,59.43,44660.0,57.1971,57.2067,57.0435,57.0531,44660.0
2024-05-09 15:30:00,59.43,59.68,59.38,59.66,254921.0,57.0531,57.2931,57.0051,57.2739,254921.0
2024-05-10 09:30:00,59.67,59.82,59.36,59.79,138712.0,57.2835,57.4275,56.9859,57.3987,138712.0
2024-05-10 10:00:00,59.77,59.94,59.63,59.92,39394.0,57.3795,57.5427,57.2451,57.5235,39394.0
2024-05-10 10:30:00,59.91,60.09,59.91,59.94,148247.0,57.5139,57.6867,57.5139,57.5427,148247.0
2024-05-10 11:00:00,59.94,59.94,59.63,59.69,34641.0,57.5427,57.5427,57.2451,57.3027,34641.0
2024-05-10 11:30:00,59.69,59.79,59.66,59.78,24089.0,57.3027,57.3987,57.2739,57.3891,24089.0
2024-05-10 12:00:00,59.77,59.78,59.57,59.57,61057.0,57.3795,57.3891,57.1875,57.1875,61057.0
2024-05-10 12:30:00,59.58,59.66,59.57,59.64,24563.0,57.1971,57.2739,57.1875,57.2547,24563.0
2024-05-10 13:00:00,59.63,59.65,59.52,59.61,34962.0,57.2451,57.2643,57.1395,57.2259,34962.0
2024-05-10 13:30:00,59.62,59.77,59.57,59.66,33919.0,57.2355,57.3795,57.1875,57.2739,33919.0
2024-05-10 14:00:00,59.65,59.67,59.49,59.6,35001.0,57.2643,57.2835,57.1107,57.2163,35001.0
2024-05-10 14:30:00,59.6,59.65,59.55,59.63,27932.0,57.2163,57.2643,57.1683,57.2451,27932.0
2024-05-10 15:00:00,59.62,59.69,59.55,59.67,214852.0,57.2355,57.3027,57.1683,57.2835,214852.0
2024-05-10 15:30:00,59.66,59.76,59.51,59.65,239782.0,57.2739,57.3699,57.1299,57.2643,239782.0
2024-05-13 09:30:00,59.79,60.26,59.79,60.13,66007.0,57.3987,57.8499,57.3987,57.7251,66007.0
2024-05-13 10:00:00,60.14,60.3,60.01,60.11,90748.0,57.7347,57.8883,57.6099,57.7059,90748.0
2024-05-13 10:30:00,60.12,60.16,59.91,59.94,95238.0,57.7155,57.7539,57.5139,57.5427,95238.0
2024-05-13 11:00:00,59.94,60.0,59.86,59.88,62463.0,57.5427,57.6003,57.4659,57.4851,62463.0
2024-05-13 11:30:00,59.88,59.91,59.81,59.88,47716.0,57.4851,57.5139,57.4179,57.4851,47716.0
2024-05-13 12:00:00,59.88,59.88,59.78,59.81,28247.0,57.4851,57.4851,57.3891,57.4179,28247.0
2024-05-13 12:30:00,59.8,59.8,59.73,59.77,24974.0,57.4083,57.4083,57.3411,57.3795,24974.0
2024-05-13 13:00:00,59.76,59.81,59.71,59.75,28476.0,57.3699,57.4179,57.3219,57.3603,28476.0
2024-05-13 13:30:00,59.75,59.76,59.65,59.71,31591.0,57.3603,57.3699,57.2643,57.3219,31591.0
2024-05-13 14:00:00,59.71,59.78,59.63,59.73,34244.0,57.3219,57.3891,57.2451,57.3411,34244.0
2024-05-13 14:30:00,59.74,59.78,59.71,59.78,38071.0,57.3507,57.3891,57.3219,57.3891,38071.0
2024-05-13 15:00:00,59.79,59.79,59.68,59.69,28847.0,57.3987,57.3987,57.2931,57.3027,28847.0
2024-05-13 15:30:00,59.7,59.9,59.62,59.64,280934.0,57.3123,57.5043,57.2355,57.2547,280934.0
2024-05-14 09:30:00,59.9,60.12,59.68,60.1,108787.0,57.5043,57.7155,57.2931,57.6963,108787.0
2024-05-14 10:00:00,60.1,60.27,59.91,59.95,63145.0,57.6963,57.8595,57.5139,57.5523,63145.0
2024-05-14 10:30:00,59.94,60.0,59.85,59.93,38080.0,57.5427,57.6003,57.4563,57.5331,38080.0
2024-05-14 11:00:00,59.94,60.0,59.79,59.91,88340.0,57.5427,57.6003,57.3987,57.5139,88340.0
2024-05-14 11:30:00,59.9,60.13,59.9,60.12,148352.0,57.5043,57.7251,57.5043,57.7155,148352.0
2024-05-14 12:00:00,60.12,60.3,60.07,60.3,46181.0,57.7155,57.8883,57.6675,57.8883,46181.0
2024-05-14 12:30:00,60.3,60.31,60.13,60.19,45678.0,57.8883,57.8979,57.7251,57.7827,45678.0
2024-05-14 13:00:00,60.19,60.2,60.13,60.14,29011.0,57.7827,57.7923,57.7251,57.7347,29011.0
2024-05-14 13:30:00,60.16,60.19,60.06,60.19,92441.0,57.7539,57.7827,57.6579,57.7827,92441.0
2024-05-14 14:00:00,60.18,60.28,60.17,60.24,58369.0,57.7731,57.8691,57.7635,57.8307,58369.0
2024-05-14 14:30:00,60.24,60.36,60.2,60.27,90290.0,57.8307,57.9459,57.7923,57.8595,90290.0
2024-05-14 15:00:00,60.28,60.28,60.13,60.23,80217.0,57.8691,57.8691,57.7251,57.8211,80217.0
2024-05-14 15:30:00,60.23,60.31,60.04,60.27,402037.0,57.8211,57.8979,57.6387,57.8595,402037.0
2024-05-15 09:30:00,60.42,60.45,60.03,60.22,52772.0,58.0035,58.0323,57.6291,57.8115,52772.0
2024-05-15 10:00:00,60.25,60.48,60.16,60.2,35608.0,57.8403,58.0611,57.7539,57.7923,35608.0
2024-05-15 10:30:00,60.17,60.32,60.16,60.26,40645.0,57.7635,57.9075,57.7539,57.8499,40645.0
2024-05-15 11:00:00,60.26,60.48,60.24,60.45,34492.0,57.8499,58.0611,57.8307,58.0323,34492.0
2024-05-15 11:30:00,60.44,60.55,60.37,60.48,45865.0,58.0227,58.1283,57.9555,58.0611,45865.0
2024-05-15 12:00:00,60.48,60.57,60.46,60.57,29282.0,58.0611,58.1475,58.0419,58.1475,29282.0
2024-05-15 12:30:00,60.55,60.65,60.52,60.64,25968.0,58.1283,58.2243,58.0995,58.2147,25968.0
2024-05-15 13:00:00,60.64,60.65,60.53,60.54,36242.0,58.2147,58.2243,58.1091,58.1187,36242.0
2024-05-15 13:30:00,60.53,60.54,60.35,60.42,28079.0,58.1091,58.1187,57.9363,58.0035,28079.0
2024-05-15 14:00:00,60.42,60.48,60.35,60.45,46863.0,58.0035,58.0611,57.9363,58.0323,46863.0
2024-05-15 14:30:00,60.46,60.56,60.36,60.55,42718.0,58.0419,58.1379,57.9459,58.1283,42718.0
2024-05-15 15:00:00,60.56,60.66,60.54,60.57,63243.0,58.1379,58.2339,58.1187,58.1475,63243.0
2024-05-15 15:30:00,60.56,60.79,60.55,60.72,393482.0,58.1379,58.3587,58.1283,58.2915,393482.0
2024-05-16 09:30:00,60.86,60.96,60.61,60.86,36355.0,58.4259,58.5219,58.1859,58.4259,36355.0
2024-05-16 10:00:00,60.84,60.9,60.64,60.73,48023.0,58.4067,58.4643,58.2147,58.3011,48023.0
2024-05-16 10:30:00,60.73,60.76,60.46,60.59,45411.0,58.3011,58.3299,58.0419,58.1667,45411.0
2024-05-16 11:00:00,60.6,60.77,60.53,60.57,48388.0,58.1763,58.3395,58.1091,58.1475,48388.0
2024-05-16 11:30:00,60.53,60.65,60.5,60.65,59631.0,58.1091,58.2243,58.0803,58.2243,59631.0
2024-05-16 12:00:00,60.64,60.68,60.55,60.58,43617.0,58.2147,58.2531,58.1283,58.1571,43617.0
2024-05-16 12:30:00,60.57,60.69,60.56,60.66,34765.0,58.1475,58.2627,58.1379,58.2339,34765.0
2024-05-16 13:00:00,60.67,60.92,60.65,60.83,171223.0,58.2435,58.4835,58.2243,58.3971,171223.0
2024-05-16 13:30:00,60.82,60.88,60.8,60.81,18678.0,58.3875,58.4451,58.3683,58.3779,18678.0
2024-05-16 14:00:00,60.8,60.92,60.8,60.91,26758.0,58.3683,58.4835,58.3683,58.4739,26758.0
2024-05-16 14:30:00,60.91,60.91,60.78,60.85,40119.0,58.4739,58.4739,58.3491,58.4163,40119.0
2024-05-16 15:00:00,60.85,60.99,60.8,60.96,124409.0,58.4163,58.5507,58.3683,58.5219,124409.0
2024-05-16 15:30:00,60.96,61.13,60.91,60.92,412712.0,58.5219,58.6851,58.4739,58.4835,412712.0
2024-05-17 09:30:00,60.94,60.94,60.51,60.71,98346.0,58.5027,58.5027,58.0899,58.2819,98346.0
2024-05-17 10:00:00,60.75,60.83,60.65,60.81,55626.0,58.3203,58.3971,58.2243,58.3779,55626.0
2024-05-17 10:30:00,60.78,60.89,60.71,60.88,189249.0,58.3491,58.4547,58.2819,58.4451,189249.0
2024-05-17 11:00:00,60.88,60.88,60.8,60.82,76382.0,58.4451,58.4451,58.3683,58.3875,76382.0
2024-05-17 11:30:00,60.81,60.96,60.81,60.92,43424.0,58.3779,58.5219,58.3779,58.4835,43424.0
2024-05-17 12:00:00,60.93,60.98,60.86,60.89,46282.0,58.4931,58.5411,58.4259,58.4547,46282.0
2024-05-17 12:30:00,60.9,60.95,60.89,60.94,21696.0,58.4643,58.5123,58.4547,58.5027,21696.0
2024-05-17 13:00:00,60.93,60.99,60.93,60.98,21587.0,58.4931,58.5507,58.4931,58.5411,21587.0
2024-05-17 13:30:00,60.98,60.99,60.92,60.95,31351.0,58.5411,58.5507,58.4835,58.5123,31351.0
2024-05-17 14:00:00,60.95,60.99,60.9,60.95,38613.0,58.5123,58.5507,58.4643,58.5123,38613.0
2024-05-17 14:30:00,60.94,60.96,60.89,60.92,139282.0,58.5027,58.5219,58.4547,58.4835,139282.0
2024-05-17 15:00:00,60.91,60.94,60.8,60.8,247186.0,58.4739,58.5027,58.3683,58.3683,247186.0
2024-05-17 15:30:00,60.8,60.85,60.13,60.26,492126.0,58.3683,58.4163,57.7251,57.8499,492126.0
2024-05-20 09:30:00,60.08,60.4,60.04,60.25,97653.0,57.6771,57.9843,57.6387,57.8403,97653.0
2024-05-20 10:00:00,60.25,60.44,60.23,60.37,210357.0,57.8403,58.0227,57.8211,57.9555,210357.0
2024-05-20 10:30:00,60.34,60.48,60.24,60.37,66829.0,57.9267,58.0611,57.8307,57.9555,66829.0
2024-05-20 11:00:00,60.37,60.62,60.37,60.54,34701.0,57.9555,58.1955,57.9555,58.1187,34701.0
2024-05-20 11:30:00,60.54,60.58,60.38,60.39,32257.0,58.1187,58.1571,57.9651,57.9747,32257.0
2024-05-20 12:00:00,60.39,60.56,60.36,60.47,99412.0,57.9747,58.1379,57.9459,58.0515,99412.0
2024-05-20 12:30:00,60.47,60.58,60.4,60.55,113452.0,58.0515,58.1571,57.9843,58.1283,113452.0
2024-05-20 13:00:00,60.55,60.64,60.55,60.62,26918.0,58.1283,58.2147,58.1283,58.1955,26918.0
2024-05-20 13:30:00,60.61,60.61,60.43,60.45,107282.0,58.1859,58.1859,58.0131,58.0323,107282.0
2024-05-20 14:00:00,60.45,60.48,60.31,60.48,223728.0,58.0323,58.0611,57.8979,58.0611,223728.0
2024-05-20 14:30:00,60.48,60.57,60.46,60.54,107755.0,58.0611,58.1475,58.0419,58.1187,107755.0
2024-05-20 15:00:00,60.54,60.7,60.52,60.62,76846.0,58.1187,58.2723,58.0995,58.1955,76846.0
2024-05-20 15:30:00,60.62,60.7,60.52,60.64,298967.0,58.1955,58.2723,58.0995,58.2147,298967.0
2024-05-21 09:30:00,60.79,60.95,60.55,60.7,69780.0,58.3587,58.5123,58.1283,58.2723,69780.0
2024-05-21 10:00:00,60.7,61.03,60.7,60.82,57936.0,58.2723,58.5891,58.2723,58.3875,57936.0
2024-05-21 10:30:00,60.83,61.0,60.79,60.91,62117.0,58.3971,58.5603,58.3587,58.4739,62117.0
2024-05-21 11:00:00,60.9,61.09,60.88,61.03,55404.0,58.4643,58.6467,58.4451,58.5891,55404.0
2024-05-21 11:30:00,61.02,61.05,60.95,61.03,33258.0,58.5795,58.6083,58.5123,58.5891,33258.0
2024-05-21 12:00:00,61.02,61.03,60.85,60.92,49962.0,58.5795,58.5891,58.4163,58.4835,49962.0
2024-05-21 12:30:00,60.95,61.1,60.94,61.0,88357.0,58.5123,58.6563,58.5027,58.5603,88357.0
2024-05-21 13:00:00,60.99,61.06,60.99,61.0,28219.0,58.5507,58.6179,58.5507,58.5603,28219.0
2024-05-21 13:30:00,61.01,61.06,61.0,61.04,42813.0,58.5699,58.6179,58.5603,58.5987,42813.0
2024-05-21 14:00:00,61.03,61.09,61.0,61.09,29762.0,58.5891,58.6467,58.5603,58.6467,29762.0
2024-05-21 14:30:00,61.09,61.13,61.05,61.11,51405.0,58.6467,58.6851,58.6083,58.6659,51405.0
2024-05-21 15:00:00,61.11,61.23,61.11,61.18,65118.0,58.6659,58.7811,58.6659,58.7331,65118.0
2024-05-21 15:30:00,61.17,61.23,61.0,61.04,205906.0,58.7235,58.7811,58.5603,58.5987,205906.0
2024-05-22 09:30:00,60.85,61.03,60.7,61.03,68241.0,58.4163,58.5891,58.2723,58.5891,68241.0
2024-05-22 10:00:00,61.02,61.05,60.65,60.66,55967.0,58.5795,58.6083,58.2243,58.2339,55967.0
2024-05-22 10:30:00,60.67,60.91,60.65,60.89,53910.0,58.2435,58.4739,58.2243,58.4547,53910.0
2024-05-22 11:00:00,60.9,61.01,60.88,60.93,49664.0,58.4643,58.5699,58.4451,58.4931,49664.0
2024-05-22 11:30:00,60.93,60.95,60.58,60.59,117723.0,58.4931,58.5123,58.1571,58.1667,117723.0
2024-05-22 12:00:00,60.59,60.7,60.5,60.54,56665.0,58.1667,58.2723,58.0803,58.1187,56665.0
2024-05-22 12:30:00,60.55,60.7,60.55,60.67,37897.0,58.1283,58.2723,58.1283,58.2435,37897.0
2024-05-22 13:00:00,60.65,60.7,60.61,60.62,32285.0,58.2243,58.2723,58.1859,58.1955,32285.0
2024-05-22 13:30:00,60.61,60.74,60.58,60.66,63108.0,58.1859,58.3107,58.1571,58.2339,63108.0
2024-05-22 14:00:00,60.65,60.72,60.62,60.67,180453.0,58.2243,58.2915,58.1955,58.2435,180453.0
2024-05-22 14:30:00,60.67,60.71,60.55,60.64,57380.0,58.2435,58.2819,58.1283,58.2147,57380.0
2024-05-22 15:00:00,60.64,60.75,60.37,60.5,99797.0,58.2147,58.3203,57.9555,58.0803,99797.0
2024-05-22 15:30:00,60.49,60.53,60.27,60.3,523785.0,58.0707,58.1091,57.8595,57.8883,523785.0
2024-05-23 09:30:00,60.01,60.24,59.87,60.24,92898.0,57.6099,57.8307,57.4755,57.8307,92898.0
2024-05-23 10:00:00,60.2,60.37,60.1,60.35,77836.0,57.7923,57.9555,57.6963,57.9363,77836.0
2024-05-23 10:30:00,60.35,60.46,60.3,60.35,123095.0,57.9363,58.0419,57.8883,57.9363,123095.0
2024-05-23 11:00:00,60.34,60.76,60.33,60.59,144901.0,57.9267,58.3299,57.9171,58.1667,144901.0
2024-05-23 11:30:00,60.58,60.66,60.52,60.59,43922.0,58.1571,58.2339,58.0995,58.1667,43922.0
2024-05-23 12:00:00,60.59,60.6,60.52,60.58,45708.0,58.1667,58.1763,58.0995,58.1571,45708.0
2024-05-23 12:30:00,60.58,60.62,60.4,60.49,61875.0,58.1571,58.1955,57.9843,58.0707,61875.0
2024-05-23 13:00:00,60.52,60.54,60.44,60.52,291237.0,58.0995,58.1187,58.0227,58.0995,291237.0
2024-05-23 13:30:00,60.52,60.54,60.36,60.37,67122.0,58.0995,58.1187,57.9459,57.9555,67122.0
2024-05-23 14:00:00,60.37,60.37,60.17,60.22,148445.0,57.9555,57.9555,57.7635,57.8115,148445.0
2024-05-23 14:30:00,60.22,60.37,60.21,60.31,118801.0,57.8115,57.9555,57.8019,57.8979,118801.0
2024-05-23 15:00:00,60.3,60.41,60.26,60.28,347178.0,57.8883,57.9939,57.8499,57.8691,347178.0
2024-05-23 15:30:00,60.27,60.38,60.24,60.32,566161.0,57.8595,57.9651,57.8307,57.9075,566161.0
2024-05-24 09:30:00,60.65,60.97,60.51,60.52,71152.0,58.2243,58.5315,58.0899,58.0995,71152.0
2024-05-24 10:00:00,60.55,60.66,60.39,60.52,42619.0,58.1283,58.2339,57.9747,58.0995,42619.0
2024-05-24 10:30:00,60.52,60.53,60.35,60.42,45107.0,58.0995,58.1091,57.9363,58.0035,45107.0
2024-05-24 11:00:00,60.43,60.49,60.23,60.25,42215.0,58.0131,58.0707,57.8211,57.8403,42215.0
2024-05-24 11:30:00,60.26,60.32,60.16,60.27,32600.0,57.8499,57.9075,57.7539,57.8595,32600.0
2024-05-24 12:00:00,60.26,60.27,60.04,60.09,25276.0,57.8499,57.8595,57.6387,57.6867,25276.0
2024-05-24 12:30:00,60.1,60.19,60.0,60.04,31860.0,57.6963,57.7827,57.6003,57.6387,31860.0
2024-05-24 13:00:00,60.02,60.18,59.99,60.14,21874.0,57.6195,57.7731,57.5907,57.7347,21874.0
2024-05-24 13:30:00,60.16,60.16,60.0,60.0,60359.0,57.7539,57.7539,57.6003,57.6003,60359.0
2024-05-24 14:00:00,60.0,60.09,59.99,60.03,41773.0,57.6003,57.6867,57.5907,57.6291,41773.0
2024-05-24 14:30:00,60.01,60.12,60.0,60.01,32569.0,57.6099,57.7155,57.6003,57.6099,32569.0
2024-05-24 15:00:00,60.02,60.05,59.9,59.93,74296.0,57.6195,57.6483,57.5043,57.5331,74296.0
2024-05-24 15:30:00,59.92,59.94,59.68,59.7,213391.0,57.5235,57.5427,57.2931,57.3123,213391.0
2024-05-28 09:30:00,59.47,59.59,58.93,59.01,88184.0,57.0915,57.2067,56.5731,56.6499,88184.0
2024-05-28 10:00:00,59.01,59.01,58.41,58.42,101720.0,56.6499,56.6499,56.0739,56.0835,101720.0
2024-05-28 10:30:00,58.42,58.42,57.88,57.91,106095.0,56.0835,56.0835,55.5651,55.5939,106095.0
2024-05-28 11:00:00,57.92,58.32,57.87,58.0,79469.0,55.6035,55.9875,55.5555,55.6803,79469.0
2024-05-28 11:30:00,58.0,58.21,57.88,58.1,75036.0,55.6803,55.8819,55.5651,55.7763,75036.0
2024-05-28 12:00:00,58.06,58.24,58.03,58.06,51230.0,55.7379,55.9107,55.7091,55.7379,51230.0
2024-05-28 12:30:00,58.05,58.21,57.95,57.99,72000.0,55.7283,55.8819,55.6323,55.6707,72000.0
2024-05-28 13:00:00,57.97,58.05,57.88,57.93,52094.0,55.6515,55.7283,55.5651,55.6131,52094.0
2024-05-28 13:30:00,57.93,58.06,57.7,57.8,58580.0,55.6131,55.7379,55.3923,55.4883,58580.0
2024-05-28 14:00:00,57.79,57.92,57.75,57.78,61209.0,55.4787,55.6035,55.4403,55.4691,61209.0
2024-05-28 14:30:00,57.78,57.82,57.66,57.68,81095.0,55.4691,55.5075,55.3539,55.3731,81095.0
2024-05-28 15:00:00,57.68,57.73,57.59,57.63,144545.0,55.3731,55.4211,55.2867,55.3251,144545.0
2024-05-28 15:30:00,57.62,57.96,57.61,57.79,475870.0,55.3155,55.6419,55.3059,55.4787,475870.0
2024-05-29 09:30:00,57.5,57.79,57.25,57.28,99136.0,55.2003,55.4787,54.9603,54.9891,99136.0
2024-05-29 10:00:00,57.27,57.43,56.96,57.29,60406.0,54.9795,55.1331,54.6819,54.9987,60406.0
2024-05-29 10:30:00,57.29,57.35,57.21,57.32,62850.0,54.9987,55.0563,54.9219,55.0275,62850.0
2024-05-29 11:00:00,57.3,57.46,57.21,57.35,62131.0,55.0083,55.1619,54.9219,55.0563,62131.0
2024-05-29 11:30:00,57.37,57.43,57.32,57.42,60242.0,55.0755,55.1331,55.0275,55.1235,60242.0
2024-05-29 12:00:00,57.39,57.55,57.29,57.47,49433.0,55.0947,55.2483,54.9987,55.1715,49433.0
2024-05-29 12:30:00,57.46,57.55,57.4,57.51,36561.0,55.1619,55.2483,55.1043,55.2099,36561.0
2024-05-29 13:00:00,57.53,57.54,57.45,57.48,31580.0,55.2291,55.2387,55.1523,55.1811,31580.0
2024-05-29 13:30:00,57.48,57.53,57.43,57.43,36267.0,55.1811,55.2291,55.1331,55.1331,36267.0
2024-05-29 14:00:00,57.42,57.43,57.27,57.31,38696.0,55.1235,55.1331,54.9795,55.0179,38696.0
2024-05-29 14:30:00,57.31,57.31,57.19,57.23,49826.0,55.0179,55.0179,54.9027,54.9411,49826.0
2024-05-29 15:00:00,57.22,57.39,57.21,57.36,56476.0,54.9315,55.0947,54.9219,55.0659,56476.0
2024-05-29 15:30:00,57.35,57.46,57.26,57.41,321702.0,55.0563,55.1619,54.9699,55.1139,321702.0
2024-05-30 09:30:00,57.37,57.52,56.72,57.17,110802.0,55.0755,55.2195,54.4515,54.8835,110802.0
2024-05-30 10:00:00,57.2,57.24,56.86,57.08,95062.0,54.9123,54.9507,54.5859,54.7971,95062.0
2024-05-30 10:30:00,57.07,57.22,56.94,57.17,70514.0,54.7875,54.9315,54.6627,54.8835,70514.0
2024-05-30 11:00:00,57.2,57.28,57.04,57.22,56031.0,54.9123,54.9891,54.7587,54.9315,56031.0
2024-05-30 11:30:00,57.21,57.23,57.04,57.14,42832.0,54.9219,54.9411,54.7587,54.8547,42832.0
2024-05-30 12:00:00,57.14,57.39,57.1,57.36,43335.0,54.8547,55.0947,54.8163,55.0659,43335.0
2024-05-30 12:30:00,57.37,57.43,57.32,57.38,37590.0,55.0755,55.1331,55.0275,55.0851,37590.0
2024-05-30 13:00:00,57.39,57.47,57.29,57.35,39510.0,55.0947,55.1715,54.9987,55.0563,39510.0
2024-05-30 13:30:00,57.36,57.38,57.25,57.31,38881.0,55.0659,55.0851,54.9603,55.0179,38881.0
2024-05-30 14:00:00,57.31,57.35,57.18,57.23,40043.0,55.0179,55.0563,54.8931,54.9411,40043.0
2024-05-30 14:30:00,57.21,57.27,57.17,57.24,39586.0,54.9219,54.9795,54.8835,54.9507,39586.0
2024-05-30 15:00:00,57.24,57.29,57.1,57.22,80925.0,54.9507,54.9987,54.8163,54.9315,80925.0
2024-05-30 15:30:00,57.23,57.27,57.01,57.07,204822.0,54.9411,54.9795,54.7299,54.7875,204822.0
2024-05-31 09:30:00,56.75,57.65,56.59,57.26,114568.0,54.9466,55.818,54.7916,55.4404,114568.0
2024-05-31 10:00:00,57.27,57.45,57.14,57.18,66621.0,55.45,55.6243,55.3242,55.3629,66621.0
2024-05-31 10:30:00,57.18,57.41,57.17,57.36,73261.0,55.3629,55.5856,55.3532,55.5372,73261.0
2024-05-31 11:00:00,57.38,57.46,57.19,57.43,71595.0,55.5565,55.634,55.3726,55.605,71595.0
2024-05-31 11:30:00,57.43,57.48,57.24,57.28,54374.0,55.605,55.6534,55.421,55.4597,54374.0
2024-05-31 12:00:00,57.29,57.52,57.26,57.48,66481.0,55.4694,55.6921,55.4404,55.6534,66481.0
2024-05-31 12:30:00,57.48,57.5,57.3,57.4,44822.0,55.6534,55.6727,55.4791,55.5759,44822.0
2024-05-31 13:00:00,57.41,57.54,57.34,57.35,37331.0,55.5856,55.7115,55.5178,55.5275,37331.0
2024-05-31 13:30:00,57.36,57.43,57.27,57.37,49096.0,55.5372,55.605,55.45,55.5469,49096.0
2024-05-31 14:00:00,57.36,57.48,57.29,57.31,84360.0,55.5372,55.6534,55.4694,55.4888,84360.0
2024-05-31 14:30:00,57.29,57.43,57.27,57.31,92886.0,55.4694,55.605,55.45,55.4888,92886.0
2024-05-31 15:00:00,57.3,57.31,57.11,57.19,124043.0,55.4791,55.4888,55.2951,55.3726,124043.0
2024-05-31 15:30:00,57.19,57.41,57.03,57.3,688094.0,55.3726,55.5856,55.2177,55.4791,688094.0
2024-06-03 09:30:00,57.53,57.53,57.07,57.23,76634.0,55.7018,55.7018,55.2564,55.4113,76634.0
2024-06-03 10:00:00,57.25,57.28,57.08,57.08,41775.0,55.4307,55.4597,55.2661,55.2661,41775.0
2024-06-03 10:30:00,57.09,57.12,56.66,56.79,72511.0,55.2758,55.3048,54.8594,54.9853,72511.0
2024-06-03 11:00:00,56.77,57.0,56.74,56.9,33370.0,54.9659,55.1886,54.9369,55.0918,33370.0
2024-06-03 11:30:00,56.89,56.93,56.57,56.61,55260.0,55.0821,55.1208,54.7723,54.811,55260.0
2024-06-03 12:00:00,56.62,56.66,56.27,56.29,42741.0,54.8207,54.8594,54.4818,54.5012,42741.0
2024-06-03 12:30:00,56.29,56.36,56.26,56.3,43084.0,54.5012,54.569,54.4721,54.5109,43084.0
2024-06-03 13:00:00,56.29,56.57,56.26,56.57,102675.0,54.5012,54.7723,54.4721,54.7723,102675.0
2024-06-03 13:30:00,56.58,56.79,56.58,56.69,42014.0,54.782,54.9853,54.782,54.8885,42014.0
2024-06-03 14:00:00,56.68,56.84,56.66,56.83,64983.0,54.8788,55.0337,54.8594,55.024,64983.0
2024-06-03 14:30:00,56.82,56.95,56.78,56.81,165766.0,55.0143,55.1402,54.9756,55.0047,165766.0
2024-06-03 15:00:00,56.81,57.06,56.8,56.98,80444.0,55.0047,55.2467,54.995,55.1693,80444.0
2024-06-03 15:30:00,56.98,57.12,56.89,57.03,312654.0,55.1693,55.3048,55.0821,55.2177,312654.0
2024-06-04 09:30:00,56.77,56.9,56.66,56.79,57478.0,54.9659,55.0918,54.8594,54.9853,57478.0
2024-06-04 10:00:00,56.78,56.81,56.45,56.64,35850.0,54.9756,55.0047,54.6561,54.8401,35850.0
2024-06-04 10:30:00,56.62,56.87,56.62,56.71,32661.0,54.8207,55.0628,54.8207,54.9078,32661.0
2024-06-04 11:00:00,56.72,56.76,56.57,56.64,29162.0,54.9175,54.9562,54.7723,54.8401,29162.0
2024-06-04 11:30:00,56.64,56.67,56.53,56.64,24070.0,54.8401,54.8691,54.7336,54.8401,24070.0
2024-06-04 12:00:00,56.65,56.69,56.51,56.65,45346.0,54.8497,54.8885,54.7142,54.8497,45346.0
2024-06-04 12:30:00,56.67,56.9,56.67,56.86,30397.0,54.8691,55.0918,54.8691,55.0531,30397.0
2024-06-04 13:00:00,56.87,56.89,56.73,56.75,18678.0,55.0628,55.0821,54.9272,54.9466,18678.0
2024-06-04 13:30:00,56.75,56.87,56.67,56.79,20294.0,54.9466,55.0628,54.8691,54.9853,20294.0
2024-06-04 14:00:00,56.8,56.8,56.55,56.69,30385.0,54.995,54.995,54.7529,54.8885,30385.0
2024-06-04 14:30:00,56.69,56.7,56.53,56.62,43109.0,54.8885,54.8982,54.7336,54.8207,43109.0
2024-06-04 15:00:00,56.61,56.67,56.55,56.66,85043.0,54.811,54.8691,54.7529,54.8594,85043.0
2024-06-04 15:30:00,56.66,57.07,56.62,56.75,335628.0,54.8594,55.2564,54.8207,54.9466,335628.0
2024-06-05 09:30:00,56.66,56.69,56.0,56.17,107406.0,54.8594,54.8885,54.2204,54.385,107406.0
2024-06-05 10:00:00,56.15,56.31,55.97,56.19,48881.0,54.3656,54.5205,54.1914,54.4044,48881.0
2024-06-05 10:30:00,56.19,56.29,56.11,56.24,56252.0,54.4044,54.5012,54.3269,54.4528,56252.0
2024-06-05 11:00:00,56.22,56.32,56.16,56.19,47022.0,54.4334,54.5302,54.3753,54.4044,47022.0
2024-06-05 11:30:00,56.2,56.28,56.11,56.22,40585.0,54.414,54.4915,54.3269,54.4334,40585.0
2024-06-05 12:00:00,56.24,56.28,56.13,56.23,35896.0,54.4528,54.4915,54.3463,54.4431,35896.0
2024-06-05 12:30:00,56.24,56.25,56.13,56.15,29319.0,54.4528,54.4625,54.3463,54.3656,29319.0
2024-06-05 13:00:00,56.14,56.19,56.08,56.16,40120.0,54.3559,54.4044,54.2979,54.3753,40120.0
2024-06-05 13:30:00,56.16,56.25,56.12,56.23,44152.0,54.3753,54.4625,54.3366,54.4431,44152.0
2024-06-05 14:00:00,56.23,56.3,56.21,56.23,23602.0,54.4431,54.5109,54.4237,54.4431,23602.0
2024-06-05 14:30:00,56.23,56.43,56.22,56.35,52134.0,54.4431,54.6367,54.4334,54.5593,52134.0
2024-06-05 15:00:00,56.37,56.42,56.22,56.22,104889.0,54.5786,54.6271,54.4334,54.4334,104889.0
2024-06-05 15:30:00,56.23,56.57,56.22,56.39,303406.0,54.4431,54.7723,54.4334,54.598,303406.0
2024-06-06 09:30:00,56.41,56.62,56.08,56.62,65503.0,54.6174,54.8207,54.2979,54.8207,65503.0
2024-06-06 10:00:00,56.61,56.76,56.56,56.61,68630.0,54.811,54.9562,54.7626,54.811,68630.0
2024-06-06 10:30:00,56.63,56.66,56.47,56.52,31045.0,54.8304,54.8594,54.6755,54.7239,31045.0
2024-06-06 11:00:00,56.51,56.69,56.46,56.66,73242.0,54.7142,54.8885,54.6658,54.8594,73242.0
2024-06-06 11:30:00,56.66,56.76,56.55,56.72,50392.0,54.8594,54.9562,54.7529,54.9175,50392.0
2024-06-06 12:00:00,56.71,56.72,56.48,56.53,43583.0,54.9078,54.9175,54.6851,54.7336,43583.0
2024-06-06 12:30:00,56.54,56.63,56.42,56.46,58930.0,54.7432,54.8304,54.6271,54.6658,58930.0
2024-06-06 13:00:00,56.45,56.51,56.33,56.5,53920.0,54.6561,54.7142,54.5399,54.7045,53920.0
2024-06-06 13:30:00,56.49,56.53,56.37,56.39,46143.0,54.6948,54.7336,54.5786,54.598,46143.0
2024-06-06 14:00:00,56.37,56.42,56.28,56.31,48293.0,54.5786,54.6271,54.4915,54.5205,48293.0
2024-06-06 14:30:00,56.31,56.44,56.27,56.37,43324.0,54.5205,54.6464,54.4818,54.5786,43324.0
2024-06-06 15:00:00,56.38,56.46,56.29,56.43,56795.0,54.5883,54.6658,54.5012,54.6367,56795.0
2024-06-06 15:30:00,56.43,56.44,56.3,56.39,243968.0,54.6367,54.6464,54.5109,54.598,243968.0
2024-06-07 09:30:00,56.19,56.53,56.15,56.28,36299.0,54.4044,54.7336,54.3656,54.4915,36299.0
2024-06-07 10:00:00,56.25,56.53,56.25,56.53,23753.0,54.4625,54.7336,54.4625,54.7336,23753.0
2024-06-07 10:30:00,56.51,56.63,56.39,56.39,29198.0,54.7142,54.8304,54.598,54.598,29198.0
2024-06-07 11:00:00,56.41,56.5,56.35,56.48,25329.0,54.6174,54.7045,54.5593,54.6851,25329.0
2024-06-07 11:30:00,56.45,56.5,56.37,56.37,16630.0,54.6561,54.7045,54.5786,54.5786,16630.0
2024-06-07 12:00:00,56.37,56.39,56.26,56.28,25652.0,54.5786,54.598,54.4721,54.4915,25652.0
2024-06-07 12:30:00,56.28,56.3,56.22,56.29,28518.0,54.4915,54.5109,54.4334,54.5012,28518.0
2024-06-07 13:00:00,56.29,56.36,56.25,56.25,34848.0,54.5012,54.569,54.4625,54.4625,34848.0
2024-06-07 13:30:00,56.26,56.26,56.06,56.13,45549.0,54.4721,54.4721,54.2785,54.3463,45549.0
2024-06-07 14:00:00,56.13,56.13,55.89,55.94,35360.0,54.3463,54.3463,54.1139,54.1623,35360.0
2024-06-07 14:30:00,55.95,55.95,55.9,55.91,35876.0,54.172,54.172,54.1236,54.1333,35876.0
2024-06-07 15:00:00,55.91,55.91,55.75,55.87,65173.0,54.1333,54.1333,53.9783,54.0945,65173.0
2024-06-07 15:30:00,55.87,55.88,55.74,55.88,288643.0,54.0945,54.1042,53.9687,54.1042,288643.0
2024-06-10 09:30:00,55.67,55.7,55.29,55.47,68822.0,53.9009,53.9299,53.533,53.7072,68822.0
2024-06-10 10:00:00,55.46,55.55,55.17,55.17,56584.0,53.6976,53.7847,53.4168,53.4168,56584.0
2024-06-10 10:30:00,55.16,55.23,55.0,55.04,81761.0,53.4071,53.4749,53.2522,53.2909,81761.0
2024-06-10 11:00:00,55.05,55.31,55.01,55.23,62942.0,53.3006,53.5523,53.2619,53.4749,62942.0
2024-06-10 11:30:00,55.24,55.46,55.23,55.45,51102.0,53.4846,53.6976,53.4749,53.6879,51102.0
2024-06-10 12:00:00,55.49,55.51,55.4,55.43,38318.0,53.7266,53.746,53.6395,53.6685,38318.0
2024-06-10 12:30:00,55.43,55.51,55.3,55.31,42064.0,53.6685,53.746,53.5426,53.5523,42064.0
2024-06-10 13:00:00,55.31,55.42,55.31,55.38,45341.0,53.5523,53.6588,53.5523,53.6201,45341.0
2024-06-10 13:30:00,55.38,55.66,55.34,55.6,52548.0,53.6201,53.8912,53.5814,53.8331,52548.0
2024-06-10 14:00:00,55.6,55.77,55.56,55.76,56340.0,53.8331,53.9977,53.7944,53.988,56340.0
2024-06-10 14:30:00,55.76,55.9,55.74,55.88,59427.0,53.988,54.1236,53.9687,54.1042,59427.0
2024-06-10 15:00:00,55.89,55.9,55.69,55.77,70480.0,54.1139,54.1236,53.9203,53.9977,70480.0
2024-06-10 15:30:00,55.77,55.99,55.76,55.96,391582.0,53.9977,54.2107,53.988,54.1817,391582.0
2024-06-11 09:30:00,55.64,55.88,55.42,55.82,45100.0,53.8718,54.1042,53.6588,54.0461,45100.0
2024-06-11 10:00:00,55.85,55.88,55.65,55.66,83080.0,54.0752,54.1042,53.8815,53.8912,83080.0
2024-06-11 10:30:00,55.65,55.77,55.61,55.61,33655.0,53.8815,53.9977,53.8428,53.8428,33655.0
2024-06-11 11:00:00,55.62,55.83,55.62,55.83,66716.0,53.8525,54.0558,53.8525,54.0558,66716.0
2024-06-11 11:30:00,55.84,55.88,55.77,55.8,67393.0,54.0655,54.1042,53.9977,54.0268,67393.0
2024-06-11 12:00:00,55.79,55.83,55.66,55.75,102051.0,54.0171,54.0558,53.8912,53.9783,102051.0
2024-06-11 12:30:00,55.76,55.85,55.74,55.76,72440.0,53.988,54.0752,53.9687,53.988,72440.0
2024-06-11 13:00:00,55.76,55.76,55.49,55.5,60858.0,53.988,53.988,53.7266,53.7363,60858.0
2024-06-11 13:30:00,55.5,55.69,55.32,55.63,200107.0,53.7363,53.9203,53.562,53.8622,200107.0
2024-06-11 14:00:00,55.63,55.77,55.62,55.75,60925.0,53.8622,53.9977,53.8525,53.9783,60925.0
2024-06-11 14:30:00,55.74,55.78,55.61,55.68,64593.0,53.9687,54.0074,53.8428,53.9106,64593.0
2024-06-11 15:00:00,55.7,55.74,55.65,55.73,54437.0,53.9299,53.9687,53.8815,53.959,54437.0
2024-06-11 15:30:00,55.72,55.75,55.6,55.73,269155.0,53.9493,53.9783,53.8331,53.959,269155.0
2024-06-12 09:30:00,55.86,55.86,55.18,55.35,57719.0,54.0848,54.0848,53.4265,53.5911,57719.0
2024-06-12 10:00:00,55.33,55.35,55.17,55.19,51297.0,53.5717,53.5911,53.4168,53.4361,51297.0
2024-06-12 10:30:00,55.18,55.27,55.03,55.04,30640.0,53.4265,53.5136,53.2812,53.2909,30640.0
2024-06-12 11:00:00,55.03,55.05,54.91,55.0,60123.0,53.2812,53.3006,53.165,53.2522,60123.0
2024-06-12 11:30:00,55.0,55.07,54.89,55.05,37140.0,53.2522,53.32,53.1457,53.3006,37140.0
2024-06-12 12:00:00,55.04,55.06,54.88,54.88,35823.0,53.2909,53.3103,53.136,53.136,35823.0
2024-06-12 12:30:00,54.88,54.95,54.75,54.95,152529.0,53.136,53.2038,53.0101,53.2038,152529.0
2024-06-12 13:00:00,54.96,54.99,54.8,54.86,51413.0,53.2134,53.2425,53.0585,53.1166,51413.0
2024-06-12 13:30:00,54.86,54.87,54.78,54.79,38050.0,53.1166,53.1263,53.0392,53.0489,38050.0
2024-06-12 14:00:00,54.78,54.78,54.47,54.68,91408.0,53.0392,53.0392,52.739,52.9423,91408.0
2024-06-12 14:30:00,54.68,54.73,54.55,54.68,76462.0,52.9423,52.9908,52.8165,52.9423,76462.0
2024-06-12 15:00:00,54.67,54.77,54.62,54.66,53199.0,52.9327,53.0295,52.8843,52.923,53199.0
2024-06-12 15:30:00,54.65,54.75,54.62,54.72,241221.0,52.9133,53.0101,52.8843,52.9811,241221.0
2024-06-13 09:30:00,54.75,55.06,54.6,54.6,66904.0,53.0101,53.3103,52.8649,52.8649,66904.0
2024-06-13 10:00:00,54.57,54.62,54.38,54.52,37134.0,52.8358,52.8843,52.6519,52.7874,37134.0
2024-06-13 10:30:00,54.55,54.66,54.51,54.64,30345.0,52.8165,52.923,52.7777,52.9036,30345.0
2024-06-13 11:00:00,54.62,54.64,54.52,54.59,37573.0,52.8843,52.9036,52.7874,52.8552,37573.0
2024-06-13 11:30:00,54.58,54.75,54.58,54.6,32248.0,52.8455,53.0101,52.8455,52.8649,32248.0
2024-06-13 12:00:00,54.6,54.66,54.44,54.44,46317.0,52.8649,52.923,52.71,52.71,46317.0
2024-06-13 12:30:00,54.43,54.43,54.12,54.13,103085.0,52.7003,52.7003,52.4001,52.4098,103085.0
2024-06-13 13:00:00,54.14,54.21,53.84,53.91,200379.0,52.4195,52.4873,52.129,52.1968,200379.0
2024-06-13 13:30:00,53.91,53.98,53.76,53.97,100701.0,52.1968,52.2646,52.0516,52.2549,100701.0
2024-06-13 14:00:00,53.98,53.98,53.74,53.77,97585.0,52.2646,52.2646,52.0322,52.0613,97585.0
2024-06-13 14:30:00,53.77,53.82,53.66,53.68,69863.0,52.0613,52.1097,51.9548,51.9741,69863.0
2024-06-13 15:00:00,53.68,53.86,53.66,53.8,74084.0,51.9741,52.1484,51.9548,52.0903,74084.0
2024-06-13 15:30:00,53.81,53.95,53.72,53.85,333997.0,52.1,52.2355,52.0129,52.1387,333997.0
2024-06-14 09:30:00,53.83,54.05,53.61,53.71,81722.0,52.1194,52.3324,51.9063,52.0032,81722.0
2024-06-14 10:00:00,53.71,54.05,53.68,54.04,109062.0,52.0032,52.3324,51.9741,52.3227,109062.0
2024-06-14 10:30:00,54.04,54.13,53.9,53.92,52372.0,52.3227,52.4098,52.1871,52.2065,52372.0
2024-06-14 11:00:00,53.93,54.11,53.91,54.07,42723.0,52.2162,52.3905,52.1968,52.3517,42723.0
2024-06-14 11:30:00,54.07,54.14,53.9,54.13,53231.0,52.3517,52.4195,52.1871,52.4098,53231.0
2024-06-14 12:00:00,54.12,54.12,53.95,53.99,36817.0,52.4001,52.4001,52.2355,52.2743,36817.0
2024-06-14 12:30:00,53.99,54.01,53.93,53.97,41154.0,52.2743,52.2936,52.2162,52.2549,41154.0
2024-06-14 13:00:00,53.97,53.99,53.9,53.92,34253.0,52.2549,52.2743,52.1871,52.2065,34253.0
2024-06-14 13:30:00,53.9,53.91,53.83,53.89,31381.0,52.1871,52.1968,52.1194,52.1775,31381.0
2024-06-14 14:00:00,53.89,53.94,53.8,53.93,37294.0,52.1775,52.2259,52.0903,52.2162,37294.0
2024-06-14 14:30:00,53.93,54.0,53.89,53.98,46557.0,52.2162,52.284,52.1775,52.2646,46557.0
2024-06-14 15:00:00,53.97,54.0,53.92,53.98,45199.0,52.2549,52.284,52.2065,52.2646,45199.0
2024-06-14 15:30:00,53.98,54.05,53.82,53.97,359163.0,52.2646,52.3324,52.1097,52.2549,359163.0
2024-06-17 09:30:00,54.0,54.32,53.9,54.13,201176.0,52.284,52.5938,52.1871,52.4098,201176.0
2024-06-17 10:00:00,54.15,54.75,54.15,54.69,151539.0,52.4292,53.0101,52.4292,52.952,151539.0
2024-06-17 10:30:00,54.7,54.7,54.54,54.68,140224.0,52.9617,52.9617,52.8068,52.9423,140224.0
2024-06-17 11:00:00,54.68,55.32,54.64,55.31,142875.0,52.9423,53.562,52.9036,53.5523,142875.0
2024-06-17 11:30:00,55.31,55.59,55.3,55.46,79090.0,53.5523,53.8234,53.5426,53.6976,79090.0
2024-06-17 12:00:00,55.47,55.71,55.4,55.64,120275.0,53.7072,53.9396,53.6395,53.8718,120275.0
2024-06-17 12:30:00,55.64,55.78,55.52,55.52,94080.0,53.8718,54.0074,53.7557,53.7557,94080.0
2024-06-17 13:00:00,55.51,55.61,55.4,55.46,36652.0,53.746,53.8428,53.6395,53.6976,36652.0
2024-06-17 13:30:00,55.46,55.51,55.28,55.33,81593.0,53.6976,53.746,53.5233,53.5717,81593.0
2024-06-17 14:00:00,55.31,55.5,55.24,55.5,143646.0,53.5523,53.7363,53.4846,53.7363,143646.0
2024-06-17 14:30:00,55.49,55.52,55.28,55.31,73348.0,53.7266,53.7557,53.5233,53.5523,73348.0
2024-06-17 15:00:00,55.32,55.32,55.16,55.24,99685.0,53.562,53.562,53.4071,53.4846,99685.0
2024-06-17 15:30:00,55.23,55.62,55.2,55.62,381691.0,53.4749,53.8525,53.4458,53.8525,381691.0
2024-06-18 09:30:00,55.5,56.07,55.12,55.21,90125.0,53.7363,54.2882,53.3684,53.4555,90125.0
2024-06-18 10:00:00,55.23,55.57,55.12,55.26,36641.0,53.4749,53.8041,53.3684,53.5039,36641.0
2024-06-18 10:30:00,55.25,55.42,55.23,55.33,27069.0,53.4942,53.6588,53.4749,53.5717,27069.0
2024-06-18 11:00:00,55.34,55.44,55.28,55.41,36372.0,53.5814,53.6782,53.5233,53.6491,36372.0
2024-06-18 11:30:00,55.42,55.45,55.28,55.4,19830.0,53.6588,53.6879,53.5233,53.6395,19830.0
2024-06-18 12:00:00,55.39,55.55,55.35,55.35,30004.0,53.6298,53.7847,53.5911,53.5911,30004.0
2024-06-18 12:30:00,55.37,55.38,55.18,55.19,35475.0,53.6104,53.6201,53.4265,53.4361,35475.0
2024-06-18 13:00:00,55.2,55.27,55.15,55.16,30323.0,53.4458,53.5136,53.3974,53.4071,30323.0
2024-06-18 13:30:00,55.14,55.23,55.1,55.18,34226.0,53.3877,53.4749,53.349,53.4265,34226.0
2024-06-18 14:00:00,55.19,55.19,55.05,55.13,46104.0,53.4361,53.4361,53.3006,53.378,46104.0
2024-06-18 14:30:00,55.13,55.14,54.91,54.93,45394.0,53.378,53.3877,53.165,53.1844,45394.0
2024-06-18 15:00:00,54.92,55.03,54.83,54.98,72008.0,53.1747,53.2812,53.0876,53.2328,72008.0
2024-06-18 15:30:00,54.99,55.21,54.98,55.17,154735.0,53.2425,53.4555,53.2328,53.4168,154735.0
2024-06-20 09:30:00,55.06,55.94,55.06,55.86,58718.0,53.3103,54.1623,53.3103,54.0848,58718.0
2024-06-20 10:00:00,55.82,56.09,55.78,55.9,44377.0,54.0461,54.3075,54.0074,54.1236,44377.0
2024-06-20 10:30:00,55.88,56.31,55.86,56.07,76751.0,54.1042,54.5205,54.0848,54.2882,76751.0
2024-06-20 11:00:00,56.06,56.23,56.06,56.11,45244.0,54.2785,54.4431,54.2785,54.3269,45244.0
2024-06-20 11:30:00,56.1,56.17,56.05,56.05,41758.0,54.3172,54.385,54.2688,54.2688,41758.0
2024-06-20 12:00:00,56.07,56.23,56.06,56.19,55436.0,54.2882,54.4431,54.2785,54.4044,55436.0
2024-06-20 12:30:00,56.19,56.32,56.18,56.27,39295.0,54.4044,54.5302,54.3947,54.4818,39295.0
2024-06-20 13:00:00,56.26,56.35,56.16,56.22,55285.0,54.4721,54.5593,54.3753,54.4334,55285.0
2024-06-20 13:30:00,56.22,56.4,56.17,56.36,85219.0,54.4334,54.6077,54.385,54.569,85219.0
2024-06-20 14:00:00,56.36,56.4,56.21,56.22,76511.0,54.569,54.6077,54.4237,54.4334,76511.0
2024-06-20 14:30:00,56.22,56.3,56.2,56.25,93073.0,54.4334,54.5109,54.414,54.4625,93073.0
2024-06-20 15:00:00,56.26,56.26,56.08,56.15,83464.0,54.4721,54.4721,54.2979,54.3656,83464.0
2024-06-20 15:30:00,56.16,56.18,55.96,56.15,325031.0,54.3753,54.3947,54.1817,54.3656,325031.0
2024-06-21 09:30:00,56.23,56.37,55.47,55.71,330497.0,54.4431,54.5786,53.7072,53.9396,330497.0
2024-06-21 10:00:00,55.73,56.02,55.64,55.98,53443.0,53.959,54.2398,53.8718,54.201,53443.0
2024-06-21 10:30:00,55.97,56.19,55.95,56.1,60408.0,54.1914,54.4044,54.172,54.3172,60408.0
2024-06-21 11:00:00,56.07,56.11,55.78,55.8,59158.0,54.2882,54.3269,54.0074,54.0268,59158.0
2024-06-21 11:30:00,55.79,56.01,55.74,55.78,59613.0,54.0171,54.2301,53.9687,54.0074,59613.0
2024-06-21 12:00:00,55.8,55.82,55.69,55.72,33671.0,54.0268,54.0461,53.9203,53.9493,33671.0
2024-06-21 12:30:00,55.72,55.91,55.72,55.89,26593.0,53.9493,54.1333,53.9493,54.1139,26593.0
2024-06-21 13:00:00,55.88,55.97,55.85,55.89,31079.0,54.1042,54.1914,54.0752,54.1139,31079.0
2024-06-21 13:30:00,55.89,55.99,55.88,55.97,26976.0,54.1139,54.2107,54.1042,54.1914,26976.0
2024-06-21 14:00:00,55.97,56.25,55.97,56.13,156280.0,54.1914,54.4625,54.1914,54.3463,156280.0
2024-06-21 14:30:00,56.13,56.17,56.07,56.11,66761.0,54.3463,54.385,54.2882,54.3269,66761.0
2024-06-21 15:00:00,56.1,56.13,56.05,56.11,59356.0,54.3172,54.3463,54.2688,54.3269,59356.0
2024-06-21 15:30:00,56.1,56.32,56.04,56.28,361129.0,54.3172,54.5302,54.2591,54.4915,361129.0
2024-06-24 09:30:00,56.3,56.86,56.3,56.78,39349.0,54.5109,55.0531,54.5109,54.9756,39349.0
2024-06-24 10:00:00,56.75,57.15,56.67,57.13,59832.0,54.9466,55.3339,54.8691,55.3145,59832.0
2024-06-24 10:30:00,57.13,57.5,57.06,57.34,71443.0,55.3145,55.6727,55.2467,55.5178,71443.0
2024-06-24 11:00:00,57.33,57.43,57.3,57.43,43454.0,55.5081,55.605,55.4791,55.605,43454.0
2024-06-24 11:30:00,57.43,57.5,57.34,57.48,29173.0,55.605,55.6727,55.5178,55.6534,29173.0
2024-06-24 12:00:00,57.48,57.68,57.48,57.57,59639.0,55.6534,55.847,55.6534,55.7405,59639.0
2024-06-24 12:30:00,57.57,57.61,57.46,57.48,53196.0,55.7405,55.7792,55.634,55.6534,53196.0
2024-06-24 13:00:00,57.5,57.58,57.46,57.56,44155.0,55.6727,55.7502,55.634,55.7308,44155.0
2024-06-24 13:30:00,57.57,57.64,57.5,57.57,49947.0,55.7405,55.8083,55.6727,55.7405,49947.0
2024-06-24 14:00:00,57.57,57.83,57.57,57.81,54239.0,55.7405,55.9922,55.7405,55.9729,54239.0
2024-06-24 14:30:00,57.82,57.87,57.75,57.76,49455.0,55.9826,56.031,55.9148,55.9245,49455.0
2024-06-24 15:00:00,57.76,57.78,57.63,57.74,51737.0,55.9245,55.9438,55.7986,55.9051,51737.0
2024-06-24 15:30:00,57.74,57.88,57.66,57.66,309881.0,55.9051,56.0407,55.8276,55.8276,309881.0
2024-06-25 09:30:00,57.6,57.63,57.25,57.3,38086.0,55.7696,55.7986,55.4307,55.4791,38086.0
2024-06-25 10:00:00,57.27,57.4,57.06,57.33,23561.0,55.45,55.5759,55.2467,55.5081,23561.0
2024-06-25 10:30:00,57.34,57.34,57.16,57.19,23479.0,55.5178,55.5178,55.3435,55.3726,23479.0
2024-06-25 11:00:00,57.17,57.21,57.11,57.2,24796.0,55.3532,55.3919,55.2951,55.3823,24796.0
2024-06-25 11:30:00,57.2,57.27,57.08,57.11,20053.0,55.3823,55.45,55.2661,55.2951,20053.0
2024-06-25 12:00:00,57.12,57.22,57.09,57.15,24374.0,55.3048,55.4016,55.2758,55.3339,24374.0
2024-06-25 12:30:00,57.16,57.16,57.01,57.14,17777.0,55.3435,55.3435,55.1983,55.3242,17777.0
2024-06-25 13:00:00,57.13,57.19,57.1,57.14,19231.0,55.3145,55.3726,55.2854,55.3242,19231.0
2024-06-25 13:30:00,57.15,57.24,57.1,57.2,28621.0,55.3339,55.421,55.2854,55.3823,28621.0
2024-06-25 14:00:00,57.2,57.25,57.09,57.25,19001.0,55.3823,55.4307,55.2758,55.4307,19001.0
2024-06-25 14:30:00,57.23,57.37,57.23,57.34,35237.0,55.4113,55.5469,55.4113,55.5178,35237.0
2024-06-25 15:00:00,57.35,57.46,57.32,57.45,30763.0,55.5275,55.634,55.4985,55.6243,30763.0
2024-06-25 15:30:00,57.45,57.45,57.11,57.13,142787.0,55.6243,55.6243,55.2951,55.3145,142787.0
2024-06-26 09:30:00,56.52,56.94,56.33,56.88,58465.0,54.7239,55.1305,54.5399,55.0724,58465.0
2024-06-26 10:00:00,56.91,57.16,56.85,57.1,23414.0,55.1015,55.3435,55.0434,55.2854,23414.0
2024-06-26 10:30:00,57.07,57.1,56.94,56.96,30681.0,55.2564,55.2854,55.1305,55.1499,30681.0
2024-06-26 11:00:00,56.96,57.0,56.87,56.95,33179.0,55.1499,55.1886,55.0628,55.1402,33179.0
2024-06-26 11:30:00,56.94,56.97,56.85,56.86,20192.0,55.1305,55.1596,55.0434,55.0531,20192.0
2024-06-26 12:00:00,56.86,56.95,56.77,56.8,15092.0,55.0531,55.1402,54.9659,54.995,15092.0
2024-06-26 12:30:00,56.81,56.9,56.81,56.9,21994.0,55.0047,55.0918,55.0047,55.0918,21994.0
2024-06-26 13:00:00,56.88,56.89,56.82,56.86,19902.0,55.0724,55.0821,55.0143,55.0531,19902.0
2024-06-26 13:30:00,56.86,56.87,56.74,56.82,18296.0,55.0531,55.0628,54.9369,55.0143,18296.0
2024-06-26 14:00:00,56.83,56.91,56.81,56.83,18836.0,55.024,55.1015,55.0047,55.024,18836.0
2024-06-26 14:30:00,56.84,56.96,56.82,56.92,16991.0,55.0337,55.1499,55.0143,55.1112,16991.0
2024-06-26 15:00:00,56.9,56.93,56.87,56.88,26318.0,55.0918,55.1208,55.0628,55.0724,26318.0
2024-06-26 15:30:00,56.88,56.99,56.83,56.89,139908.0,55.0724,55.1789,55.024,55.0821,139908.0
2024-06-27 09:30:00,56.86,57.0,56.73,56.85,31008.0,55.0531,55.1886,54.9272,55.0434,31008.0
2024-06-27 10:00:00,56.91,56.96,56.77,56.77,16709.0,55.1015,55.1499,54.9659,54.9659,16709.0
2024-06-27 10:30:00,56.76,56.83,56.69,56.78,25248.0,54.9562,55.024,54.8885,54.9756,25248.0
2024-06-27 11:00:00,56.78,56.79,56.56,56.62,28951.0,54.9756,54.9853,54.7626,54.8207,28951.0
2024-06-27 11:30:00,56.65,56.73,56.59,56.62,19347.0,54.8497,54.9272,54.7916,54.8207,19347.0
2024-06-27 12:00:00,56.63,56.63,56.44,56.46,19855.0,54.8304,54.8304,54.6464,54.6658,19855.0
2024-06-27 12:30:00,56.45,56.49,56.38,56.47,10499.0,54.6561,54.6948,54.5883,54.6755,10499.0
2024-06-27 13:00:00,56.5,56.59,56.48,56.56,14485.0,54.7045,54.7916,54.6851,54.7626,14485.0
2024-06-27 13:30:00,56.56,56.56,56.41,56.49,17234.0,54.7626,54.7626,54.6174,54.6948,17234.0
2024-06-27 14:00:00,56.48,56.5,56.38,56.4,9699.0,54.6851,54.7045,54.5883,54.6077,9699.0
2024-06-27 14:30:00,56.4,56.46,56.33,56.45,17112.0,54.6077,54.6658,54.5399,54.6561,17112.0
2024-06-27 15:00:00,56.45,56.45,56.3,56.34,44229.0,54.6561,54.6561,54.5109,54.5496,44229.0
2024-06-27 15:30:00,56.34,56.45,56.22,56.44,254605.0,54.5496,54.6561,54.4334,54.6464,254605.0
2024-06-28 09:30:00,56.51,56.88,56.32,56.33,39154.0,54.7142,55.0724,54.5302,54.5399,39154.0
2024-06-28 10:00:00,56.41,56.6,56.41,56.53,29131.0,54.6174,54.8013,54.6174,54.7336,29131.0
2024-06-28 10:30:00,56.53,56.67,56.47,56.6,31983.0,54.7336,54.8691,54.6755,54.8013,31983.0
2024-06-28 11:00:00,56.61,56.61,56.27,56.31,23696.0,54.811,54.811,54.4818,54.5205,23696.0
2024-06-28 11:30:00,56.3,56.35,56.25,56.25,23356.0,54.5109,54.5593,54.4625,54.4625,23356.0
2024-06-28 12:00:00,56.24,56.5,56.21,56.49,86838.0,54.4528,54.7045,54.4237,54.6948,86838.0
2024-06-28 12:30:00,56.52,56.88,56.49,56.87,65654.0,54.7239,55.0724,54.6948,55.0628,65654.0
2024-06-28 13:00:00,56.87,56.94,56.78,56.8,60791.0,55.0628,55.1305,54.9756,54.995,60791.0
2024-06-28 13:30:00,56.8,56.98,56.78,56.93,62794.0,54.995,55.1693,54.9756,55.1208,62794.0
2024-06-28 14:00:00,56.93,57.0,56.87,56.98,60905.0,55.1208,55.1886,55.0628,55.1693,60905.0
2024-06-28 14:30:00,56.98,57.08,56.93,56.98,74123.0,55.1693,55.2661,55.1208,55.1693,74123.0
2024-06-28 15:00:00,56.97,57.05,56.92,56.98,84240.0,55.1596,55.237,55.1112,55.1693,84240.0
2024-06-28 15:30:00,56.99,57.16,56.88,57.15,434320.0,55.1789,55.3435,55.0724,55.3339,434320.0
2024-07-01 09:30:00,57.3,57.86,57.2,57.65,43945.0,55.4791,56.0213,55.3823,55.818,43945.0
2024-07-01 10:00:00,57.66,57.84,57.54,57.61,40663.0,55.8276,56.0019,55.7115,55.7792,40663.0
2024-07-01 10:30:00,57.65,57.79,57.54,57.63,42850.0,55.818,55.9535,55.7115,55.7986,42850.0
2024-07-01 11:00:00,57.61,57.65,57.4,57.43,27074.0,55.7792,55.818,55.5759,55.605,27074.0
2024-07-01 11:30:00,57.43,57.48,57.33,57.33,30465.0,55.605,55.6534,55.5081,55.5081,30465.0
2024-07-01 12:00:00,57.33,57.5,57.3,57.44,22734.0,55.5081,55.6727,55.4791,55.6146,22734.0
2024-07-01 12:30:00,57.43,57.44,57.31,57.41,23712.0,55.605,55.6146,55.4888,55.5856,23712.0
2024-07-01 13:00:00,57.4,57.55,57.39,57.52,18672.0,55.5759,55.7211,55.5662,55.6921,18672.0
2024-07-01 13:30:00,57.52,57.57,57.47,57.55,24492.0,55.6921,55.7405,55.6437,55.7211,24492.0
2024-07-01 14:00:00,57.54,57.57,57.37,57.38,30839.0,55.7115,55.7405,55.5469,55.5565,30839.0
2024-07-01 14:30:00,57.4,57.43,57.28,57.34,26543.0,55.5759,55.605,55.4597,55.5178,26543.0
2024-07-01 15:00:00,57.34,57.34,57.21,57.27,35665.0,55.5178,55.5178,55.3919,55.45,35665.0
2024-07-01 15:30:00,57.27,57.49,57.27,57.33,184653.0,55.45,55.663,55.45,55.5081,184653.0
2024-07-02 09:30:00,57.4,57.79,57.4,57.59,33028.0,55.5759,55.9535,55.5759,55.7599,33028.0
2024-07-02 10:00:00,57.53,57.65,57.42,57.59,43123.0,55.7018,55.818,55.5953,55.7599,43123.0
2024-07-02 10:30:00,57.62,57.67,57.45,57.45,42783.0,55.7889,55.8373,55.6243,55.6243,42783.0
2024-07-02 11:00:00,57.45,57.55,57.38,57.53,37730.0,55.6243,55.7211,55.5565,55.7018,37730.0
2024-07-02 11:30:00,57.54,57.54,57.3,57.35,38626.0,55.7115,55.7115,55.4791,55.5275,38626.0
2024-07-02 12:00:00,57.35,57.37,57.28,57.3,34708.0,55.5275,55.5469,55.4597,55.4791,34708.0
2024-07-02 12:30:00,57.29,57.31,57.24,57.27,26134.0,55.4694,55.4888,55.421,55.45,26134.0
2024-07-02 13:00:00,57.25,57.25,57.05,57.07,25536.0,55.4307,55.4307,55.237,55.2564,25536.0
2024-07-02 13:30:00,57.06,57.1,57.02,57.05,40263.0,55.2467,55.2854,55.208,55.237,40263.0
2024-07-02 14:00:00,57.06,57.18,57.02,57.15,34501.0,55.2467,55.3629,55.208,55.3339,34501.0
2024-07-02 14:30:00,57.13,57.23,57.13,57.21,25954.0,55.3145,55.4113,55.3145,55.3919,25954.0
2024-07-02 15:00:00,57.21,57.27,57.18,57.22,33590.0,55.3919,55.45,55.3629,55.4016,33590.0
2024-07-02 15:30:00,57.23,57.31,57.21,57.21,168150.0,55.4113,55.4888,55.3919,55.3919,168150.0
2024-07-03 09:30:00,57.17,57.26,56.92,57.11,53105.0,55.3532,55.4404,55.1112,55.2951,53105.0
2024-07-03 10:00:00,57.13,57.26,57.06,57.16,38928.0,55.3145,55.4404,55.2467,55.3435,38928.0
2024-07-03 10:30:00,57.17,57.19,56.88,56.89,37990.0,55.3532,55.3726,55.0724,55.0821,37990.0
2024-07-03 11:00:00,56.9,56.93,56.47,56.47,40166.0,55.0918,55.1208,54.6755,54.6755,40166.0
2024-07-03 11:30:00,56.47,56.54,56.41,56.45,33043.0,54.6755,54.7432,54.6174,54.6561,33043.0
2024-07-03 12:00:00,56.45,56.47,56.37,56.43,35418.0,54.6561,54.6755,54.5786,54.6367,35418.0
2024-07-03 12:30:00,56.42,56.77,56.41,56.58,127944.0,54.6271,54.9659,54.6174,54.782,127944.0
2024-07-05 09:30:00,56.33,56.4,55.8,55.83,70835.0,54.5399,54.6077,54.0268,54.0558,70835.0
2024-07-05 10:00:00,55.8,56.03,55.67,55.97,53724.0,54.0268,54.2494,53.9009,54.1914,53724.0
2024-07-05 10:30:00,55.97,55.97,55.85,55.94,44415.0,54.1914,54.1914,54.0752,54.1623,44415.0
2024-07-05 11:00:00,55.94,55.94,55.73,55.77,71870.0,54.1623,54.1623,53.959,53.9977,71870.0
2024-07-05 11:30:00,55.76,56.14,55.76,55.97,35907.0,53.988,54.3559,53.988,54.1914,35907.0
2024-07-05 12:00:00,55.94,55.99,55.92,55.96,26644.0,54.1623,54.2107,54.1429,54.1817,26644.0
2024-07-05 12:30:00,55.95,56.06,55.94,56.03,25441.0,54.172,54.2785,54.1623,54.2494,25441.0
2024-07-05 13:00:00,56.03,56.07,55.99,56.02,22114.0,54.2494,54.2882,54.2107,54.2398,22114.0
2024-07-05 13:30:00,56.03,56.12,56.0,56.06,25930.0,54.2494,54.3366,54.2204,54.2785,25930.0
2024-07-05 14:00:00,56.07,56.11,55.94,55.94,34646.0,54.2882,54.3269,54.1623,54.1623,34646.0
2024-07-05 14:30:00,55.94,55.97,55.91,55.93,39110.0,54.1623,54.1914,54.1333,54.1526,39110.0
2024-07-05 15:00:00,55.92,56.0,55.92,55.96,39578.0,54.1429,54.2204,54.1429,54.1817,39578.0
2024-07-05 15:30:00,55.96,56.32,55.94,56.02,291010.0,54.1817,54.5302,54.1623,54.2398,291010.0
2024-07-08 09:30:00,56.18,56.45,55.88,56.36,54793.0,54.3947,54.6561,54.1042,54.569,54793.0
2024-07-08 10:00:00,56.32,56.5,56.22,56.37,36906.0,54.5302,54.7045,54.4334,54.5786,36906.0
2024-07-08 10:30:00,56.32,56.46,56.27,56.34,18398.0,54.5302,54.6658,54.4818,54.5496,18398.0
2024-07-08 11:00:00,56.34,56.4,56.02,56.02,18668.0,54.5496,54.6077,54.2398,54.2398,18668.0
2024-07-08 11:30:00,56.0,56.08,55.99,56.04,22686.0,54.2204,54.2979,54.2107,54.2591,22686.0
2024-07-08 12:00:00,56.04,56.22,56.04,56.22,17514.0,54.2591,54.4334,54.2591,54.4334,17514.0
2024-07-08 12:30:00,56.21,56.36,56.21,56.36,21290.0,54.4237,54.569,54.4237,54.569,21290.0
2024-07-08 13:00:00,56.35,56.49,56.29,56.4,38418.0,54.5593,54.6948,54.5012,54.6077,38418.0
2024-07-08 13:30:00,56.41,56.48,56.35,56.47,26494.0,54.6174,54.6851,54.5593,54.6755,26494.0
2024-07-08 14:00:00,56.48,56.53,56.44,56.5,27207.0,54.6851,54.7336,54.6464,54.7045,27207.0
2024-07-08 14:30:00,56.5,56.62,56.49,56.6,32759.0,54.7045,54.8207,54.6948,54.8013,32759.0
2024-07-08 15:00:00,56.6,56.64,56.58,56.61,40023.0,54.8013,54.8401,54.782,54.811,40023.0
2024-07-08 15:30:00,56.6,56.8,56.56,56.7,291392.0,54.8013,54.995,54.7626,54.8982,291392.0
2024-07-09 09:30:00,56.54,56.54,55.98,56.02,45935.0,54.7432,54.7432,54.201,54.2398,45935.0
2024-07-09 10:00:00,56.01,56.19,55.87,56.11,35272.0,54.2301,54.4044,54.0945,54.3269,35272.0
2024-07-09 10:30:00,56.1,56.24,56.09,56.23,21462.0,54.3172,54.4528,54.3075,54.4431,21462.0
2024-07-09 11:00:00,56.24,56.28,56.1,56.22,24529.0,54.4528,54.4915,54.3172,54.4334,24529.0
2024-07-09 11:30:00,56.23,56.26,56.16,56.22,23767.0,54.4431,54.4721,54.3753,54.4334,23767.0
2024-07-09 12:00:00,56.21,56.35,56.19,56.34,30095.0,54.4237,54.5593,54.4044,54.5496,30095.0
2024-07-09 12:30:00,56.37,56.47,56.31,56.44,21400.0,54.5786,54.6755,54.5205,54.6464,21400.0
2024-07-09 13:00:00,56.45,56.51,56.4,56.49,25157.0,54.6561,54.7142,54.6077,54.6948,25157.0
2024-07-09 13:30:00,56.5,56.51,56.29,56.3,41589.0,54.7045,54.7142,54.5012,54.5109,41589.0
2024-07-09 14:00:00,56.29,56.29,56.16,56.16,30692.0,54.5012,54.5012,54.3753,54.3753,30692.0
2024-07-09 14:30:00,56.16,56.21,56.08,56.11,36645.0,54.3753,54.4237,54.2979,54.3269,36645.0
2024-07-09 15:00:00,56.12,56.14,56.05,56.12,84795.0,54.3366,54.3559,54.2688,54.3366,84795.0
2024-07-09 15:30:00,56.13,56.16,55.9,55.91,182355.0,54.3463,54.3753,54.1236,54.1333,182355.0
2024-07-10 09:30:00,55.93,56.05,55.65,55.9,59629.0,54.1526,54.2688,53.8815,54.1236,59629.0
2024-07-10 10:00:00,55.86,55.91,55.74,55.8,32208.0,54.0848,54.1333,53.9687,54.0268,32208.0
2024-07-10 10:30:00,55.78,55.81,55.69,55.77,25463.0,54.0074,54.0364,53.9203,53.9977,25463.0
2024-07-10 11:00:00,55.76,55.92,55.75,55.77,50263.0,53.988,54.1429,53.9783,53.9977,50263.0
2024-07-10 11:30:00,55.78,55.93,55.75,55.85,43147.0,54.0074,54.1526,53.9783,54.0752,43147.0
2024-07-10 12:00:00,55.85,55.95,55.82,55.86,25379.0,54.0752,54.172,54.0461,54.0848,25379.0
2024-07-10 12:30:00,55.85,56.0,55.83,55.95,31858.0,54.0752,54.2204,54.0558,54.172,31858.0
2024-07-10 13:00:00,55.95,56.0,55.92,55.96,32043.0,54.172,54.2204,54.1429,54.1817,32043.0
2024-07-10 13:30:00,55.95,55.99,55.91,55.98,29836.0,54.172,54.2107,54.1333,54.201,29836.0
2024-07-10 14:00:00,56.0,56.06,56.0,56.02,37162.0,54.2204,54.2785,54.2204,54.2398,37162.0
2024-07-10 14:30:00,56.02,56.15,56.01,56.15,33088.0,54.2398,54.3656,54.2301,54.3656,33088.0
2024-07-10 15:00:00,56.15,56.22,56.14,56.21,48089.0,54.3656,54.4334,54.3559,54.4237,48089.0
2024-07-10 15:30:00,56.22,56.47,56.15,56.42,200263.0,54.4334,54.6755,54.3656,54.6271,200263.0
2024-07-11 09:30:00,56.57,56.96,56.32,56.84,38640.0,54.7723,55.1499,54.5302,55.0337,38640.0
2024-07-11 10:00:00,56.84,57.06,56.84,56.86,27386.0,55.0337,55.2467,55.0337,55.0531,27386.0
2024-07-11 10:30:00,56.89,56.89,56.36,56.51,34364.0,55.0821,55.0821,54.569,54.7142,34364.0
2024-07-11 11:00:00,56.56,56.59,56.49,56.54,15378.0,54.7626,54.7916,54.6948,54.7432,15378.0
2024-07-11 11:30:00,56.54,56.84,56.52,56.79,20344.0,54.7432,55.0337,54.7239,54.9853,20344.0
2024-07-11 12:00:00,56.75,56.77,56.67,56.73,16888.0,54.9466,54.9659,54.8691,54.9272,16888.0
2024-07-11 12:30:00,56.71,56.87,56.66,56.87,19782.0,54.9078,55.0628,54.8594,55.0628,19782.0
2024-07-11 13:00:00,56.88,56.99,56.85,56.89,28990.0,55.0724,55.1789,55.0434,55.0821,28990.0
2024-07-11 13:30:00,56.9,57.12,56.89,57.12,23166.0,55.0918,55.3048,55.0821,55.3048,23166.0
2024-07-11 14:00:00,57.11,57.26,57.11,57.24,39176.0,55.2951,55.4404,55.2951,55.421,39176.0
2024-07-11 14:30:00,57.23,57.23,57.04,57.04,43220.0,55.4113,55.4113,55.2273,55.2273,43220.0
2024-07-11 15:00:00,57.04,57.05,56.73,56.78,46593.0,55.2273,55.237,54.9272,54.9756,46593.0
2024-07-11 15:30:00,56.78,56.94,56.73,56.88,160495.0,54.9756,55.1305,54.9272,55.0724,160495.0
2024-07-12 09:30:00,57.13,57.37,56.96,57.05,30183.0,55.3145,55.5469,55.1499,55.237,30183.0
2024-07-12 10:00:00,57.02,57.22,56.83,57.2,23099.0,55.208,55.4016,55.024,55.3823,23099.0
2024-07-12 10:30:00,57.24,57.3,57.15,57.3,17291.0,55.421,55.4791,55.3339,55.4791,17291.0
2024-07-12 11:00:00,57.32,57.32,57.2,57.2,21511.0,55.4985,55.4985,55.3823,55.3823,21511.0
2024-07-12 11:30:00,57.21,57.35,57.2,57.33,21709.0,55.3919,55.5275,55.3823,55.5081,21709.0
2024-07-12 12:00:00,57.31,57.39,57.21,57.39,16327.0,55.4888,55.5662,55.3919,55.5662,16327.0
2024-07-12 12:30:00,57.39,57.46,57.34,57.45,17331.0,55.5662,55.634,55.5178,55.6243,17331.0
2024-07-12 13:00:00,57.46,57.53,57.44,57.52,24839.0,55.634,55.7018,55.6146,55.6921,24839.0
2024-07-12 13:30:00,57.52,57.58,57.48,57.48,33232.0,55.6921,55.7502,55.6534,55.6534,33232.0
2024-07-12 14:00:00,57.48,57.52,57.43,57.49,49086.0,55.6534,55.6921,55.605,55.663,49086.0
2024-07-12 14:30:00,57.5,57.5,57.42,57.46,30304.0,55.6727,55.6727,55.5953,55.634,30304.0
2024-07-12 15:00:00,57.46,57.46,57.22,57.34,34464.0,55.634,55.634,55.4016,55.5178,34464.0
2024-07-12 15:30:00,57.34,57.43,57.25,57.35,147586.0,55.5178,55.605,55.4307,55.5275,147586.0
2024-07-15 09:30:00,57.37,57.61,57.02,57.55,30668.0,55.5469,55.7792,55.208,55.7211,30668.0
2024-07-15 10:00:00,57.55,57.57,57.29,57.33,26798.0,55.7211,55.7405,55.4694,55.5081,26798.0
2024-07-15 10:30:00,57.32,57.47,57.17,57.47,20275.0,55.4985,55.6437,55.3532,55.6437,20275.0
2024-07-15 11:00:00,57.46,57.54,57.43,57.45,14929.0,55.634,55.7115,55.605,55.6243,14929.0
2024-07-15 11:30:00,57.47,57.66,57.46,57.56,17360.0,55.6437,55.8276,55.634,55.7308,17360.0
2024-07-15 12:00:00,57.53,57.7,57.49,57.61,17541.0,55.7018,55.8664,55.663,55.7792,17541.0
2024-07-15 12:30:00,57.6,57.6,57.43,57.52,17042.0,55.7696,55.7696,55.605,55.6921,17042.0
2024-07-15 13:00:00,57.53,57.7,57.53,57.62,17470.0,55.7018,55.8664,55.7018,55.7889,17470.0
2024-07-15 13:30:00,57.62,57.62,57.51,57.56,17475.0,55.7889,55.7889,55.6824,55.7308,17475.0
2024-07-15 14:00:00,57.56,57.68,57.48,57.68,16772.0,55.7308,55.847,55.6534,55.847,16772.0
2024-07-15 14:30:00,57.67,57.79,57.67,57.72,26365.0,55.8373,55.9535,55.8373,55.8857,26365.0
2024-07-15 15:00:00,57.7,57.79,57.64,57.73,26612.0,55.8664,55.9535,55.8083,55.8954,26612.0
2024-07-15 15:30:00,57.73,57.76,57.45,57.47,165479.0,55.8954,55.9245,55.6243,55.6437,165479.0
2024-07-16 09:30:00,57.78,58.21,57.28,58.18,59526.0,55.9438,56.3602,55.4597,56.3311,59526.0
2024-07-16 10:00:00,58.2,58.46,58.2,58.29,30432.0,56.3505,56.6022,56.3505,56.4376,30432.0
2024-07-16 10:30:00,58.28,58.4,58.25,58.31,35980.0,56.4279,56.5441,56.3989,56.457,35980.0
2024-07-16 11:00:00,58.31,58.59,58.25,58.5,44588.0,56.457,56.7281,56.3989,56.641,44588.0
2024-07-16 11:30:00,58.49,58.49,58.38,58.49,19825.0,56.6313,56.6313,56.5248,56.6313,19825.0
2024-07-16 12:00:00,58.48,58.62,58.43,58.62,27520.0,56.6216,56.7571,56.5732,56.7571,27520.0
2024-07-16 12:30:00,58.63,58.66,58.54,58.59,24363.0,56.7668,56.7959,56.6797,56.7281,24363.0
2024-07-16 13:00:00,58.6,58.69,58.58,58.69,31001.0,56.7378,56.8249,56.7184,56.8249,31001.0
2024-07-16 13:30:00,58.67,58.86,58.67,58.85,31844.0,56.8056,56.9895,56.8056,56.9798,31844.0
2024-07-16 14:00:00,58.85,58.91,58.79,58.9,44047.0,56.9798,57.0379,56.9217,57.0282,44047.0
2024-07-16 14:30:00,58.9,58.91,58.75,58.87,72851.0,57.0282,57.0379,56.883,56.9992,72851.0
2024-07-16 15:00:00,58.87,58.92,58.83,58.88,54990.0,56.9992,57.0476,56.9605,57.0089,54990.0
2024-07-16 15:30:00,58.87,59.09,58.81,59.08,217764.0,56.9992,57.2122,56.9411,57.2025,217764.0
2024-07-17 09:30:00,59.26,60.45,59.09,60.38,95817.0,57.3768,58.529,57.2122,58.4612,95817.0
2024-07-17 10:00:00,60.35,60.73,60.3,60.57,82770.0,58.4322,58.8001,58.3838,58.6452,82770.0
2024-07-17 10:30:00,60.55,60.64,60.34,60.55,54065.0,58.6258,58.7129,58.4225,58.6258,54065.0
2024-07-17 11:00:00,60.58,60.66,60.15,60.21,64678.0,58.6549,58.7323,58.2385,58.2966,64678.0
2024-07-17 11:30:00,60.19,60.45,60.16,60.42,46753.0,58.2772,58.529,58.2482,58.4999,46753.0
2024-07-17 12:00:00,60.43,60.62,60.26,60.58,145260.0,58.5096,58.6936,58.345,58.6549,145260.0
2024-07-17 12:30:00,60.58,60.73,60.56,60.68,43457.0,58.6549,58.8001,58.6355,58.7517,43457.0
2024-07-17 13:00:00,60.68,60.69,60.52,60.52,177679.0,58.7517,58.7614,58.5968,58.5968,177679.0
2024-07-17 13:30:00,60.51,60.57,60.31,60.52,39250.0,58.5871,58.6452,58.3934,58.5968,39250.0
2024-07-17 14:00:00,60.51,60.67,60.46,60.66,48238.0,58.5871,58.742,58.5387,58.7323,48238.0
2024-07-17 14:30:00,60.65,60.68,60.58,60.62,35225.0,58.7226,58.7517,58.6549,58.6936,35225.0
2024-07-17 15:00:00,60.64,60.71,60.58,60.67,61246.0,58.7129,58.7807,58.6549,58.742,61246.0
2024-07-17 15:30:00,60.67,60.72,60.4,60.47,210884.0,58.742,58.7904,58.4806,58.5483,210884.0
2024-07-18 09:30:00,60.05,60.6,60.0,60.58,35002.0,58.1417,58.6742,58.0933,58.6549,35002.0
2024-07-18 10:00:00,60.59,60.59,60.14,60.2,34091.0,58.6645,58.6645,58.2288,58.2869,34091.0
2024-07-18 10:30:00,60.2,60.26,60.04,60.13,51521.0,58.2869,58.345,58.132,58.2192,51521.0
2024-07-18 11:00:00,60.13,60.72,60.13,60.66,117278.0,58.2192,58.7904,58.2192,58.7323,117278.0
2024-07-18 11:30:00,60.68,60.71,60.49,60.6,34213.0,58.7517,58.7807,58.5677,58.6742,34213.0
2024-07-18 12:00:00,60.59,60.6,60.39,60.43,42614.0,58.6645,58.6742,58.4709,58.5096,42614.0
2024-07-18 12:30:00,60.43,60.58,60.38,60.52,26585.0,58.5096,58.6549,58.4612,58.5968,26585.0
2024-07-18 13:00:00,60.5,60.56,60.38,60.44,27217.0,58.5774,58.6355,58.4612,58.5193,27217.0
2024-07-18 13:30:00,60.44,60.46,60.3,60.32,20240.0,58.5193,58.5387,58.3838,58.4031,20240.0
2024-07-18 14:00:00,60.31,60.33,60.15,60.27,36923.0,58.3934,58.4128,58.2385,58.3547,36923.0
2024-07-18 14:30:00,60.26,60.35,60.22,60.29,41185.0,58.345,58.4322,58.3063,58.3741,41185.0
2024-07-18 15:00:00,60.3,60.4,60.26,60.32,62694.0,58.3838,58.4806,58.345,58.4031,62694.0
2024-07-18 15:30:00,60.32,60.5,60.23,60.43,248819.0,58.4031,58.5774,58.316,58.5096,248819.0
2024-07-19 09:30:00,60.59,60.59,59.59,59.66,100659.0,58.6645,58.6645,57.6963,57.7641,100659.0
2024-07-19 10:00:00,59.67,59.77,59.33,59.38,31875.0,57.7738,57.8706,57.4446,57.493,31875.0
2024-07-19 10:30:00,59.39,59.67,59.38,59.48,42292.0,57.5027,57.7738,57.493,57.5898,42292.0
2024-07-19 11:00:00,59.48,59.52,59.32,59.38,34870.0,57.5898,57.6285,57.4349,57.493,34870.0
2024-07-19 11:30:00,59.37,59.5,59.24,59.35,34324.0,57.4833,57.6092,57.3574,57.4639,34324.0
2024-07-19 12:00:00,59.36,59.4,59.12,59.14,36218.0,57.4736,57.5124,57.2412,57.2606,36218.0
2024-07-19 12:30:00,59.12,59.21,59.11,59.14,29155.0,57.2412,57.3284,57.2316,57.2606,29155.0
2024-07-19 13:00:00,59.12,59.41,59.12,59.38,47709.0,57.2412,57.522,57.2412,57.493,47709.0
2024-07-19 13:30:00,59.38,59.67,59.36,59.65,44401.0,57.493,57.7738,57.4736,57.7544,44401.0
2024-07-19 14:00:00,59.65,59.7,59.54,59.63,48358.0,57.7544,57.8028,57.6479,57.735,48358.0
2024-07-19 14:30:00,59.63,59.65,59.55,59.64,43518.0,57.735,57.7544,57.6576,57.7447,43518.0
2024-07-19 15:00:00,59.62,59.75,59.58,59.65,68914.0,57.7254,57.8512,57.6866,57.7544,68914.0
2024-07-19 15:30:00,59.65,59.82,59.56,59.72,233821.0,57.7544,57.919,57.6673,57.8222,233821.0
2024-07-22 09:30:00,59.64,59.67,59.32,59.44,41808.0,57.7447,57.7738,57.4349,57.5511,41808.0
2024-07-22 10:00:00,59.34,59.39,59.0,59.23,36373.0,57.4543,57.5027,57.1251,57.3478,36373.0
2024-07-22 10:30:00,59.19,59.58,59.15,59.58,34376.0,57.309,57.6866,57.2703,57.6866,34376.0
2024-07-22 11:00:00,59.58,59.75,59.48,59.7,40694.0,57.6866,57.8512,57.5898,57.8028,40694.0
2024-07-22 11:30:00,59.69,59.8,59.65,59.77,48158.0,57.7931,57.8996,57.7544,57.8706,48158.0
2024-07-22 12:00:00,59.76,59.77,59.61,59.65,27955.0,57.8609,57.8706,57.7157,57.7544,27955.0
2024-07-22 12:30:00,59.67,59.72,59.52,59.69,35053.0,57.7738,57.8222,57.6285,57.7931,35053.0
2024-07-22 13:00:00,59.69,59.84,59.68,59.8,41265.0,57.7931,57.9384,57.7835,57.8996,41265.0
2024-07-22 13:30:00,59.79,59.81,59.55,59.59,47419.0,57.89,57.9093,57.6576,57.6963,47419.0
2024-07-22 14:00:00,59.57,59.57,59.18,59.27,44336.0,57.6769,57.6769,57.2993,57.3865,44336.0
2024-07-22 14:30:00,59.25,59.54,59.23,59.5,47229.0,57.3671,57.6479,57.3478,57.6092,47229.0
2024-07-22 15:00:00,59.5,59.59,59.45,59.54,45450.0,57.6092,57.6963,57.5608,57.6479,45450.0
2024-07-22 15:30:00,59.54,59.68,59.5,59.5,134195.0,57.6479,57.7835,57.6092,57.6092,134195.0
2024-07-23 09:30:00,59.51,59.56,59.26,59.31,32378.0,57.6189,57.6673,57.3768,57.4252,32378.0
2024-07-23 10:00:00,59.26,59.46,59.01,59.13,27866.0,57.3768,57.5704,57.1347,57.2509,27866.0
2024-07-23 10:30:00,59.13,59.25,59.0,59.06,16404.0,57.2509,57.3671,57.1251,57.1832,16404.0
2024-07-23 11:00:00,59.05,59.1,58.89,59.09,39099.0,57.1735,57.2219,57.0186,57.2122,39099.0
2024-07-23 11:30:00,59.1,59.33,59.08,59.31,16571.0,57.2219,57.4446,57.2025,57.4252,16571.0
2024-07-23 12:00:00,59.32,59.34,59.22,59.24,14428.0,57.4349,57.4543,57.3381,57.3574,14428.0
2024-07-23 12:30:00,59.23,59.34,59.16,59.28,10775.0,57.3478,57.4543,57.28,57.3962,10775.0
2024-07-23 13:00:00,59.29,59.43,59.26,59.43,13520.0,57.4058,57.5414,57.3768,57.5414,13520.0
2024-07-23 13:30:00,59.43,59.49,59.35,59.47,20206.0,57.5414,57.5995,57.4639,57.5801,20206.0
2024-07-23 14:00:00,59.47,59.48,59.36,59.42,18998.0,57.5801,57.5898,57.4736,57.5317,18998.0
2024-07-23 14:30:00,59.42,59.43,59.24,59.24,18606.0,57.5317,57.5414,57.3574,57.3574,18606.0
2024-07-23 15:00:00,59.26,59.41,59.2,59.39,36025.0,57.3768,57.522,57.3187,57.5027,36025.0
2024-07-23 15:30:00,59.38,59.39,59.15,59.24,132105.0,57.493,57.5027,57.2703,57.3574,132105.0
2024-07-24 09:30:00,59.23,59.42,58.91,58.94,34106.0,57.3478,57.5317,57.0379,57.067,34106.0
2024-07-24 10:00:00,59.01,59.04,58.77,58.87,61458.0,57.1347,57.1638,56.9024,56.9992,61458.0
2024-07-24 10:30:00,58.88,58.98,58.77,58.85,47511.0,57.0089,57.1057,56.9024,56.9798,47511.0
2024-07-24 11:00:00,58.84,58.93,58.65,58.86,32509.0,56.9701,57.0573,56.7862,56.9895,32509.0
2024-07-24 11:30:00,58.87,59.04,58.86,59.03,20677.0,56.9992,57.1638,56.9895,57.1541,20677.0
2024-07-24 12:00:00,59.05,59.25,59.05,59.21,14712.0,57.1735,57.3671,57.1735,57.3284,14712.0
2024-07-24 12:30:00,59.21,59.23,59.14,59.21,11312.0,57.3284,57.3478,57.2606,57.3284,11312.0
2024-07-24 13:00:00,59.23,59.32,59.2,59.23,9848.0,57.3478,57.4349,57.3187,57.3478,9848.0
2024-07-24 13:30:00,59.23,59.27,59.13,59.14,14360.0,57.3478,57.3865,57.2509,57.2606,14360.0
2024-07-24 14:00:00,59.13,59.25,59.11,59.2,18522.0,57.2509,57.3671,57.2316,57.3187,18522.0
2024-07-24 14:30:00,59.23,59.28,59.15,59.25,18819.0,57.3478,57.3962,57.2703,57.3671,18819.0
2024-07-24 15:00:00,59.26,59.33,59.14,59.32,36284.0,57.3768,57.4446,57.2606,57.4349,36284.0
2024-07-24 15:30:00,59.33,59.4,59.19,59.38,103108.0,57.4446,57.5124,57.309,57.493,103108.0
2024-07-25 09:30:00,59.54,60.46,59.47,60.35,51150.0,57.6479,58.5387,57.5801,58.4322,51150.0
2024-07-25 10:00:00,60.39,61.06,60.3,60.69,64247.0,58.4709,59.1196,58.3838,58.7614,64247.0
2024-07-25 10:30:00,60.66,60.73,60.13,60.31,42933.0,58.7323,58.8001,58.2192,58.3934,42933.0
2024-07-25 11:00:00,60.31,60.6,60.29,60.35,48265.0,58.3934,58.6742,58.3741,58.4322,48265.0
2024-07-25 11:30:00,60.33,60.42,60.22,60.31,39245.0,58.4128,58.4999,58.3063,58.3934,39245.0
2024-07-25 12:00:00,60.31,60.66,60.25,60.59,34972.0,58.3934,58.7323,58.3353,58.6645,34972.0
2024-07-25 12:30:00,60.56,60.61,60.42,60.44,34099.0,58.6355,58.6839,58.4999,58.5193,34099.0
2024-07-25 13:00:00,60.43,60.45,60.3,60.35,20968.0,58.5096,58.529,58.3838,58.4322,20968.0
2024-07-25 13:30:00,60.36,60.36,60.04,60.05,31741.0,58.4418,58.4418,58.132,58.1417,31741.0
2024-07-25 14:00:00,60.03,60.19,60.02,60.12,26008.0,58.1223,58.2772,58.1126,58.2095,26008.0
2024-07-25 14:30:00,60.11,60.23,60.08,60.15,43351.0,58.1998,58.316,58.1707,58.2385,43351.0
2024-07-25 15:00:00,60.12,60.41,60.08,60.31,42851.0,58.2095,58.4903,58.1707,58.3934,42851.0
2024-07-25 15:30:00,60.29,60.61,60.27,60.28,276182.0,58.3741,58.6839,58.3547,58.3644,276182.0
2024-07-26 09:30:00,60.36,60.98,60.36,60.54,48118.0,58.4418,59.0421,58.4418,58.6161,48118.0
2024-07-26 10:00:00,60.5,60.96,60.5,60.92,24081.0,58.5774,59.0228,58.5774,58.984,24081.0
2024-07-26 10:30:00,60.91,60.97,60.79,60.92,34530.0,58.9744,59.0325,58.8582,58.984,34530.0
2024-07-26 11:00:00,60.91,61.04,60.77,61.02,51406.0,58.9744,59.1002,58.8388,59.0809,51406.0
2024-07-26 11:30:00,61.03,61.24,60.94,61.24,35039.0,59.0906,59.2939,59.0034,59.2939,35039.0
2024-07-26 12:00:00,61.23,61.32,60.97,60.97,27965.0,59.2842,59.3713,59.0325,59.0325,27965.0
2024-07-26 12:30:00,60.98,60.99,60.82,60.91,36934.0,59.0421,59.0518,58.8872,58.9744,36934.0
2024-07-26 13:00:00,60.91,60.96,60.84,60.96,16386.0,58.9744,59.0228,58.9066,59.0228,16386.0
2024-07-26 13:30:00,60.96,60.96,60.79,60.8,17289.0,59.0228,59.0228,58.8582,58.8679,17289.0
2024-07-26 14:00:00,60.8,60.88,60.75,60.87,15095.0,58.8679,58.9453,58.8195,58.9356,15095.0
2024-07-26 14:30:00,60.87,60.92,60.78,60.92,20374.0,58.9356,58.984,58.8485,58.984,20374.0
2024-07-26 15:00:00,60.91,61.1,60.85,61.07,45688.0,58.9744,59.1583,58.9163,59.1293,45688.0
2024-07-26 15:30:00,61.05,61.08,60.91,61.02,153738.0,59.1099,59.139,58.9744,59.0809,153738.0
2024-07-29 09:30:00,60.83,60.83,60.2,60.3,38257.0,58.8969,58.8969,58.2869,58.3838,38257.0
2024-07-29 10:00:00,60.29,60.99,60.27,60.63,45230.0,58.3741,59.0518,58.3547,58.7033,45230.0
2024-07-29 10:30:00,60.58,60.74,60.25,60.63,36496.0,58.6549,58.8098,58.3353,58.7033,36496.0
2024-07-29 11:00:00,60.65,60.83,60.56,60.71,24431.0,58.7226,58.8969,58.6355,58.7807,24431.0
2024-07-29 11:30:00,60.73,60.78,60.65,60.74,22805.0,58.8001,58.8485,58.7226,58.8098,22805.0
2024-07-29 12:00:00,60.73,60.85,60.69,60.74,17912.0,58.8001,58.9163,58.7614,58.8098,17912.0
2024-07-29 12:30:00,60.76,60.81,60.65,60.81,24662.0,58.8291,58.8775,58.7226,58.8775,24662.0
2024-07-29 13:00:00,60.81,60.91,60.8,60.88,25419.0,58.8775,58.9744,58.8679,58.9453,25419.0
2024-07-29 13:30:00,60.88,60.94,60.82,60.94,21406.0,58.9453,59.0034,58.8872,59.0034,21406.0
2024-07-29 14:00:00,60.95,61.06,60.92,61.03,53306.0,59.0131,59.1196,58.984,59.0906,53306.0
2024-07-29 14:30:00,61.03,61.17,61.03,61.07,26770.0,59.0906,59.2261,59.0906,59.1293,26770.0
2024-07-29 15:00:00,61.08,61.15,61.05,61.08,29389.0,59.139,59.2067,59.1099,59.139,29389.0
2024-07-29 15:30:00,61.08,61.17,60.8,60.87,168083.0,59.139,59.2261,58.8679,58.9356,168083.0
2024-07-30 09:30:00,60.65,61.0,60.27,60.92,34356.0,58.7226,59.0615,58.3547,58.984,34356.0
2024-07-30 10:00:00,60.9,61.07,60.72,60.86,40324.0,58.9647,59.1293,58.7904,58.926,40324.0
2024-07-30 10:30:00,60.86,60.87,60.69,60.83,48884.0,58.926,58.9356,58.7614,58.8969,48884.0
2024-07-30 11:00:00,60.82,60.92,60.73,60.75,23391.0,58.8872,58.984,58.8001,58.8195,23391.0
2024-07-30 11:30:00,60.75,60.96,60.74,60.81,24228.0,58.8195,59.0228,58.8098,58.8775,24228.0
2024-07-30 12:00:00,60.82,60.85,60.64,60.81,19437.0,58.8872,58.9163,58.7129,58.8775,19437.0
2024-07-30 12:30:00,60.83,60.98,60.83,60.94,26402.0,58.8969,59.0421,58.8969,59.0034,26402.0
2024-07-30 13:00:00,60.95,60.98,60.82,60.82,14521.0,59.0131,59.0421,58.8872,58.8872,14521.0
2024-07-30 13:30:00,60.82,60.86,60.75,60.82,19455.0,58.8872,58.926,58.8195,58.8872,19455.0
2024-07-30 14:00:00,60.81,60.9,60.8,60.87,29446.0,58.8775,58.9647,58.8679,58.9356,29446.0
2024-07-30 14:30:00,60.86,60.89,60.82,60.87,27454.0,58.926,58.955,58.8872,58.9356,27454.0
2024-07-30 15:00:00,60.88,60.95,60.87,60.94,51476.0,58.9453,59.0131,58.9356,59.0034,51476.0
2024-07-30 15:30:00,60.94,61.14,60.89,60.9,205605.0,59.0034,59.1971,58.955,58.9647,205605.0
2024-07-31 09:30:00,60.85,61.07,60.32,60.94,61568.0,58.9163,59.1293,58.4031,59.0034,61568.0
2024-07-31 10:00:00,60.96,61.41,60.95,61.19,100970.0,59.0228,59.4585,59.0131,59.2455,100970.0
2024-07-31 10:30:00,61.18,61.32,61.01,61.23,47031.0,59.2358,59.3713,59.0712,59.2842,47031.0
2024-07-31 11:00:00,61.25,61.3,61.13,61.14,36714.0,59.3036,59.352,59.1874,59.1971,36714.0
2024-07-31 11:30:00,61.12,61.32,61.06,61.23,21194.0,59.1777,59.3713,59.1196,59.2842,21194.0
2024-07-31 12:00:00,61.21,61.23,61.11,61.2,15106.0,59.2648,59.2842,59.168,59.2552,15106.0
2024-07-31 12:30:00,61.19,61.28,61.14,61.16,16848.0,59.2455,59.3326,59.1971,59.2164,16848.0
2024-07-31 13:00:00,61.16,61.23,61.05,61.21,36404.0,59.2164,59.2842,59.1099,59.2648,36404.0
2024-07-31 13:30:00,61.22,61.32,61.17,61.29,18053.0,59.2745,59.3713,59.2261,59.3423,18053.0
2024-07-31 14:00:00,61.27,61.3,61.16,61.22,21684.0,59.3229,59.352,59.2164,59.2745,21684.0
2024-07-31 14:30:00,61.23,61.32,61.16,61.21,32609.0,59.2842,59.3713,59.2164,59.2648,32609.0
2024-07-31 15:00:00,61.22,61.28,61.0,61.18,85200.0,59.2745,59.3326,59.0615,59.2358,85200.0
2024-07-31 15:30:00,61.18,61.27,60.86,60.88,230929.0,59.2358,59.3229,58.926,58.9453,230929.0
2024-08-01 09:30:00,61.28,61.61,60.51,60.56,101330.0,59.3326,59.6521,58.5871,58.6355,101330.0
2024-08-01 10:00:00,60.53,60.78,60.51,60.75,101442.0,58.6064,58.8485,58.5871,58.8195,101442.0
2024-08-01 10:30:00,60.74,60.94,60.44,60.44,51785.0,58.8098,59.0034,58.5193,58.5193,51785.0
2024-08-01 11:00:00,60.44,60.77,60.43,60.62,32530.0,58.5193,58.8388,58.5096,58.6936,32530.0
2024-08-01 11:30:00,60.61,60.84,60.6,60.75,56519.0,58.6839,58.9066,58.6742,58.8195,56519.0
2024-08-01 12:00:00,60.74,60.86,60.67,60.79,53343.0,58.8098,58.926,58.742,58.8582,53343.0
2024-08-01 12:30:00,60.79,60.9,60.73,60.87,30863.0,58.8582,58.9647,58.8001,58.9356,30863.0
2024-08-01 13:00:00,60.9,61.06,60.84,61.02,28066.0,58.9647,59.1196,58.9066,59.0809,28066.0
2024-08-01 13:30:00,61.0,61.03,60.85,60.87,115780.0,59.0615,59.0906,58.9163,58.9356,115780.0
2024-08-01 14:00:00,60.86,60.95,60.76,60.93,40067.0,58.926,59.0131,58.8291,58.9937,40067.0
2024-08-01 14:30:00,60.94,60.95,60.85,60.92,39669.0,59.0034,59.0131,58.9163,58.984,39669.0
2024-08-01 15:00:00,60.93,60.94,60.83,60.92,53973.0,58.9937,59.0034,58.8969,58.984,53973.0
2024-08-01 15:30:00,60.92,60.99,60.7,60.77,317119.0,58.984,59.0518,58.771,58.8388,317119.0
2024-08-02 09:30:00,60.96,61.57,60.65,61.38,240004.0,59.0228,59.6134,58.7226,59.4294,240004.0
2024-08-02 10:00:00,61.42,61.53,60.69,60.78,98386.0,59.4682,59.5747,58.7614,58.8485,98386.0
2024-08-02 10:30:00,60.79,60.88,60.43,60.48,70308.0,58.8582,58.9453,58.5096,58.558,70308.0
2024-08-02 11:00:00,60.51,60.51,60.23,60.27,72580.0,58.5871,58.5871,58.316,58.3547,72580.0
2024-08-02 11:30:00,60.27,60.5,60.13,60.46,65870.0,58.3547,58.5774,58.2192,58.5387,65870.0
2024-08-02 12:00:00,60.47,60.8,60.47,60.76,58970.0,58.5483,58.8679,58.5483,58.8291,58970.0
2024-08-02 12:30:00,60.77,61.02,60.77,60.92,35314.0,58.8388,59.0809,58.8388,58.984,35314.0
2024-08-02 13:00:00,60.93,60.99,60.78,60.9,67214.0,58.9937,59.0518,58.8485,58.9647,67214.0
2024-08-02 13:30:00,60.91,60.92,60.8,60.83,50334.0,58.9744,58.984,58.8679,58.8969,50334.0
2024-08-02 14:00:00,60.82,60.95,60.75,60.88,52367.0,58.8872,59.0131,58.8195,58.9453,52367.0
2024-08-02 14:30:00,60.87,61.0,60.83,60.97,53511.0,58.9356,59.0615,58.8969,59.0325,53511.0
2024-08-02 15:00:00,60.97,61.16,60.97,61.11,86448.0,59.0325,59.2164,59.0325,59.168,86448.0
2024-08-02 15:30:00,61.11,61.33,61.08,61.22,479192.0,59.168,59.381,59.139,59.2745,479192.0
2024-08-05 09:30:00,62.62,63.9,62.0,62.81,542154.0,60.63,61.8693,60.0297,60.814,542154.0
2024-08-05 10:00:00,62.95,63.13,62.22,62.39,259628.0,60.9495,61.1238,60.2427,60.4073,259628.0
2024-08-05 10:30:00,62.34,62.61,62.07,62.45,214301.0,60.3589,60.6203,60.0975,60.4654,214301.0
2024-08-05 11:00:00,62.42,63.35,62.16,63.33,272085.0,60.4364,61.3368,60.1846,61.3175,272085.0
2024-08-05 11:30:00,63.34,63.62,62.92,62.93,197066.0,61.3271,61.5982,60.9205,60.9302,197066.0
2024-08-05 12:00:00,62.91,63.15,62.66,63.13,144193.0,60.9108,61.1432,60.6688,61.1238,144193.0
2024-08-05 12:30:00,63.13,63.83,63.09,63.67,264726.0,61.1238,61.8016,61.0851,61.6467,264726.0
2024-08-05 13:00:00,63.69,63.76,63.11,63.49,124244.0,61.666,61.7338,61.1045,61.4724,124244.0
2024-08-05 13:30:00,63.46,63.55,63.18,63.44,140939.0,61.4433,61.5305,61.1722,61.424,140939.0
2024-08-05 14:00:00,63.45,63.46,63.13,63.14,112257.0,61.4336,61.4433,61.1238,61.1335,112257.0
2024-08-05 14:30:00,63.15,63.16,62.93,62.99,159697.0,61.1432,61.1529,60.9302,60.9883,159697.0
2024-08-05 15:00:00,62.99,63.0,62.63,62.66,328534.0,60.9883,60.9979,60.6397,60.6688,328534.0
2024-08-05 15:30:00,62.67,62.9,62.26,62.52,629914.0,60.6784,60.9011,60.2815,60.5332,629914.0
2024-08-06 09:30:00,62.57,62.74,61.24,61.46,148882.0,60.5816,60.7462,59.2939,59.5069,148882.0
2024-08-06 10:00:00,61.38,62.33,61.24,62.0,195559.0,59.4294,60.3492,59.2939,60.0297,195559.0
2024-08-06 10:30:00,62.05,62.81,61.82,62.63,229866.0,60.0781,60.814,59.8554,60.6397,229866.0
2024-08-06 11:00:00,62.58,62.58,62.19,62.42,73040.0,60.5913,60.5913,60.2137,60.4364,73040.0
2024-08-06 11:30:00,62.41,62.69,62.36,62.59,66365.0,60.4267,60.6978,60.3783,60.601,66365.0
2024-08-06 12:00:00,62.58,62.71,62.34,62.36,92278.0,60.5913,60.7172,60.3589,60.3783,92278.0
2024-08-06 12:30:00,62.34,62.43,62.19,62.2,122558.0,60.3589,60.4461,60.2137,60.2234,122558.0
2024-08-06 13:00:00,62.19,62.26,62.08,62.2,105535.0,60.2137,60.2815,60.1072,60.2234,105535.0
2024-08-06 13:30:00,62.2,62.31,62.0,62.02,209086.0,60.2234,60.3299,60.0297,60.0491,209086.0
2024-08-06 14:00:00,62.02,62.1,61.95,62.07,147683.0,60.0491,60.1265,59.9813,60.0975,147683.0
2024-08-06 14:30:00,62.07,62.44,62.03,62.23,83217.0,60.0975,60.4557,60.0588,60.2524,83217.0
2024-08-06 15:00:00,62.2,62.21,61.89,61.94,109350.0,60.2234,60.2331,59.9232,59.9716,109350.0
2024-08-06 15:30:00,61.96,62.01,61.4,61.51,483256.0,59.991,60.0394,59.4488,59.5553,483256.0
2024-08-07 09:30:00,61.72,61.95,61.23,61.9,63298.0,59.7586,59.9813,59.2842,59.9329,63298.0
2024-08-07 10:00:00,61.9,62.15,61.72,61.8,47972.0,59.9329,60.175,59.7586,59.8361,47972.0
2024-08-07 10:30:00,61.82,61.93,61.65,61.87,127416.0,59.8554,59.962,59.6908,59.9039,127416.0
2024-08-07 11:00:00,61.88,61.92,61.62,61.87,31555.0,59.9135,59.9523,59.6618,59.9039,31555.0
2024-08-07 11:30:00,61.89,62.03,61.83,61.87,32189.0,59.9232,60.0588,59.8651,59.9039,32189.0
2024-08-07 12:00:00,61.88,61.91,61.77,61.84,50220.0,59.9135,59.9426,59.807,59.8748,50220.0
2024-08-07 12:30:00,61.84,61.94,61.77,61.79,28771.0,59.8748,59.9716,59.807,59.8264,28771.0
2024-08-07 13:00:00,61.8,61.89,61.69,61.84,29276.0,59.8361,59.9232,59.7296,59.8748,29276.0
2024-08-07 13:30:00,61.84,61.94,61.66,61.69,33443.0,59.8748,59.9716,59.7005,59.7296,33443.0
2024-08-07 14:00:00,61.7,61.72,61.43,61.49,76977.0,59.7393,59.7586,59.4778,59.5359,76977.0
2024-08-07 14:30:00,61.48,61.5,61.09,61.22,110096.0,59.5263,59.5456,59.1486,59.2745,110096.0
2024-08-07 15:00:00,61.22,61.37,61.14,61.33,73834.0,59.2745,59.4197,59.1971,59.381,73834.0
2024-08-07 15:30:00,61.34,61.59,61.04,61.14,300070.0,59.3907,59.6328,59.1002,59.1971,300070.0
2024-08-08 09:30:00,60.8,62.1,60.67,61.96,55695.0,58.8679,60.1265,58.742,59.991,55695.0
2024-08-08 10:00:00,61.97,62.07,61.82,61.89,165105.0,60.0007,60.0975,59.8554,59.9232,165105.0
2024-08-08 10:30:00,61.94,62.06,61.54,61.69,106704.0,59.9716,60.0878,59.5843,59.7296,106704.0
2024-08-08 11:00:00,61.67,61.89,61.59,61.79,37055.0,59.7102,59.9232,59.6328,59.8264,37055.0
2024-08-08 11:30:00,61.79,61.79,61.61,61.73,31324.0,59.8264,59.8264,59.6521,59.7683,31324.0
2024-08-08 12:00:00,61.74,61.76,61.57,61.66,31556.0,59.778,59.7974,59.6134,59.7005,31556.0
2024-08-08 12:30:00,61.65,61.65,61.43,61.43,49714.0,59.6908,59.6908,59.4778,59.4778,49714.0
2024-08-08 13:00:00,61.43,61.68,61.41,61.68,31940.0,59.4778,59.7199,59.4585,59.7199,31940.0
2024-08-08 13:30:00,61.69,61.79,61.46,61.53,72850.0,59.7296,59.8264,59.5069,59.5747,72850.0
2024-08-08 14:00:00,61.53,61.82,61.52,61.77,77550.0,59.5747,59.8554,59.565,59.807,77550.0
2024-08-08 14:30:00,61.77,61.86,61.71,61.76,64644.0,59.807,59.8942,59.7489,59.7974,64644.0
2024-08-08 15:00:00,61.76,61.84,61.69,61.74,42755.0,59.7974,59.8748,59.7296,59.778,42755.0
2024-08-08 15:30:00,61.74,61.9,61.64,61.89,364165.0,59.778,59.9329,59.6812,59.9232,364165.0
2024-08-09 09:30:00,61.68,61.83,61.17,61.64,42714.0,59.7199,59.8651,59.2261,59.6812,42714.0
2024-08-09 10:00:00,61.61,61.71,61.44,61.66,58188.0,59.6521,59.7489,59.4875,59.7005,58188.0
2024-08-09 10:30:00,61.67,61.75,61.62,61.69,21793.0,59.7102,59.7877,59.6618,59.7296,21793.0
2024-08-09 11:00:00,61.67,61.77,61.59,61.63,17580.0,59.7102,59.807,59.6328,59.6715,17580.0
2024-08-09 11:30:00,61.61,61.63,61.37,61.42,47479.0,59.6521,59.6715,59.4197,59.4682,47479.0
2024-08-09 12:00:00,61.42,61.49,61.41,61.46,29884.0,59.4682,59.5359,59.4585,59.5069,29884.0
2024-08-09 12:30:00,61.45,61.58,61.44,61.54,37016.0,59.4972,59.6231,59.4875,59.5843,37016.0
2024-08-09 13:00:00,61.54,61.66,61.54,61.65,34404.0,59.5843,59.7005,59.5843,59.6908,34404.0
2024-08-09 13:30:00,61.66,61.66,61.42,61.42,21665.0,59.7005,59.7005,59.4682,59.4682,21665.0
2024-08-09 14:00:00,61.41,61.45,61.36,61.38,23174.0,59.4585,59.4972,59.4101,59.4294,23174.0
2024-08-09 14:30:00,61.38,61.56,61.36,61.55,27354.0,59.4294,59.6037,59.4101,59.594,27354.0
2024-08-09 15:00:00,61.55,61.81,61.4,61.69,311585.0,59.594,59.8458,59.4488,59.7296,311585.0
2024-08-09 15:30:00,61.68,61.82,61.58,61.69,340376.0,59.7199,59.8554,59.6231,59.7296,340376.0
2024-08-12 09:30:00,61.61,61.63,61.09,61.27,67766.0,59.6521,59.6715,59.1486,59.3229,67766.0
2024-08-12 10:00:00,61.28,61.37,61.02,61.16,34656.0,59.3326,59.4197,59.0809,59.2164,34656.0
2024-08-12 10:30:00,61.17,61.18,60.89,60.93,43794.0,59.2261,59.2358,58.955,58.9937,43794.0
2024-08-12 11:00:00,60.94,60.96,60.63,60.78,45353.0,59.0034,59.0228,58.7033,58.8485,45353.0
2024-08-12 11:30:00,60.76,60.88,60.72,60.86,37113.0,58.8291,58.9453,58.7904,58.926,37113.0
2024-08-12 12:00:00,60.86,60.9,60.7,60.74,35785.0,58.926,58.9647,58.771,58.8098,35785.0
2024-08-12 12:30:00,60.73,60.73,60.55,60.55,44079.0,58.8001,58.8001,58.6258,58.6258,44079.0
2024-08-12 13:00:00,60.51,60.71,60.46,60.71,43571.0,58.5871,58.7807,58.5387,58.7807,43571.0
2024-08-12 13:30:00,60.7,60.73,60.46,60.47,55125.0,58.771,58.8001,58.5387,58.5483,55125.0
2024-08-12 14:00:00,60.47,60.63,60.1,60.44,736254.0,58.5483,58.7033,58.1901,58.5193,736254.0
2024-08-12 14:30:00,60.44,60.68,60.43,60.66,72780.0,58.5193,58.7517,58.5096,58.7323,72780.0
2024-08-12 15:00:00,60.65,60.74,60.55,60.59,56620.0,58.7226,58.8098,58.6258,58.6645,56620.0
2024-08-12 15:30:00,60.59,60.59,60.23,60.33,339714.0,58.6645,58.6645,58.316,58.4128,339714.0
2024-08-13 09:30:00,60.65,60.97,60.57,60.78,37810.0,58.7226,59.0325,58.6452,58.8485,37810.0
2024-08-13 10:00:00,60.78,60.8,60.6,60.71,39207.0,58.8485,58.8679,58.6742,58.7807,39207.0
2024-08-13 10:30:00,60.69,60.79,60.59,60.71,38800.0,58.7614,58.8582,58.6645,58.7807,38800.0
2024-08-13 11:00:00,60.74,60.8,60.53,60.64,35934.0,58.8098,58.8679,58.6064,58.7129,35934.0
2024-08-13 11:30:00,60.64,60.88,60.64,60.81,36263.0,58.7129,58.9453,58.7129,58.8775,36263.0
2024-08-13 12:00:00,60.81,60.83,60.68,60.68,24842.0,58.8775,58.8969,58.7517,58.7517,24842.0
2024-08-13 12:30:00,60.68,60.87,60.66,60.81,21769.0,58.7517,58.9356,58.7323,58.8775,21769.0
2024-08-13 13:00:00,60.81,60.93,60.71,60.87,25758.0,58.8775,58.9937,58.7807,58.9356,25758.0
2024-08-13 13:30:00,60.86,60.86,60.8,60.82,20039.0,58.926,58.926,58.8679,58.8872,20039.0
2024-08-13 14:00:00,60.82,60.99,60.76,60.95,39114.0,58.8872,59.0518,58.8291,59.0131,39114.0
2024-08-13 14:30:00,60.95,61.14,60.94,61.07,48762.0,59.0131,59.1971,59.0034,59.1293,48762.0
2024-08-13 15:00:00,61.07,61.17,61.04,61.15,76349.0,59.1293,59.2261,59.1002,59.2067,76349.0
2024-08-13 15:30:00,61.15,61.19,60.95,61.18,325423.0,59.2067,59.2455,59.0131,59.2358,325423.0
2024-08-14 09:30:00,61.3,62.07,61.3,61.89,110554.0,59.352,60.0975,59.352,59.9232,110554.0
2024-08-14 10:00:00,61.91,62.29,61.75,62.23,46209.0,59.9426,60.3105,59.7877,60.2524,46209.0
2024-08-14 10:30:00,62.24,62.3,61.79,61.83,41161.0,60.2621,60.3202,59.8264,59.8651,41161.0
2024-08-14 11:00:00,61.84,61.88,61.72,61.79,33676.0,59.8748,59.9135,59.7586,59.8264,33676.0
2024-08-14 11:30:00,61.71,61.76,61.58,61.63,36739.0,59.7489,59.7974,59.6231,59.6715,36739.0
2024-08-14 12:00:00,61.63,61.74,61.62,61.7,19401.0,59.6715,59.778,59.6618,59.7393,19401.0
2024-08-14 12:30:00,61.69,61.85,61.69,61.85,18059.0,59.7296,59.8845,59.7296,59.8845,18059.0
2024-08-14 13:00:00,61.84,61.92,61.78,61.91,29160.0,59.8748,59.9523,59.8167,59.9426,29160.0
2024-08-14 13:30:00,61.92,62.02,61.88,61.97,42326.0,59.9523,60.0491,59.9135,60.0007,42326.0
2024-08-14 14:00:00,61.97,62.0,61.88,61.91,27387.0,60.0007,60.0297,59.9135,59.9426,27387.0
2024-08-14 14:30:00,61.9,62.12,61.84,62.1,55733.0,59.9329,60.1459,59.8748,60.1265,55733.0
2024-08-14 15:00:00,62.11,62.19,62.04,62.09,58225.0,60.1362,60.2137,60.0685,60.1169,58225.0
2024-08-14 15:30:00,62.08,62.2,61.9,62.04,260229.0,60.1072,60.2234,59.9329,60.0685,260229.0
2024-08-15 09:30:00,62.31,62.31,61.7,61.93,54910.0,60.3299,60.3299,59.7393,59.962,54910.0
2024-08-15 10:00:00,61.9,62.08,61.73,61.73,50378.0,59.9329,60.1072,59.7683,59.7683,50378.0
2024-08-15 10:30:00,61.76,61.98,61.73,61.97,31375.0,59.7974,60.0104,59.7683,60.0007,31375.0
2024-08-15 11:00:00,61.96,62.07,61.93,61.96,45007.0,59.991,60.0975,59.962,59.991,45007.0
2024-08-15 11:30:00,61.97,62.0,61.83,61.84,27087.0,60.0007,60.0297,59.8651,59.8748,27087.0
2024-08-15 12:00:00,61.83,61.95,61.83,61.92,32155.0,59.8651,59.9813,59.8651,59.9523,32155.0
2024-08-15 12:30:00,61.92,61.95,61.8,61.84,23174.0,59.9523,59.9813,59.8361,59.8748,23174.0
2024-08-15 13:00:00,61.85,61.85,61.76,61.82,26529.0,59.8845,59.8845,59.7974,59.8554,26529.0
2024-08-15 13:30:00,61.81,61.87,61.77,61.79,35321.0,59.8458,59.9039,59.807,59.8264,35321.0
2024-08-15 14:00:00,61.78,61.89,61.74,61.86,39883.0,59.8167,59.9232,59.778,59.8942,39883.0
2024-08-15 14:30:00,61.86,61.91,61.77,61.88,55099.0,59.8942,59.9426,59.807,59.9135,55099.0
2024-08-15 15:00:00,61.87,61.99,61.82,61.98,60874.0,59.9039,60.02,59.8554,60.0104,60874.0
2024-08-15 15:30:00,61.97,62.05,61.82,62.03,341233.0,60.0007,60.0781,59.8554,60.0588,341233.0
2024-08-16 09:30:00,61.88,61.88,61.47,61.82,67224.0,59.9135,59.9135,59.5166,59.8554,67224.0
2024-08-16 10:00:00,61.82,61.93,61.51,61.67,32584.0,59.8554,59.962,59.5553,59.7102,32584.0
2024-08-16 10:30:00,61.65,61.85,61.6,61.75,33057.0,59.6908,59.8845,59.6424,59.7877,33057.0
2024-08-16 11:00:00,61.77,62.08,61.77,62.06,28354.0,59.807,60.1072,59.807,60.0878,28354.0
2024-08-16 11:30:00,62.05,62.1,61.85,62.04,20464.0,60.0781,60.1265,59.8845,60.0685,20464.0
2024-08-16 12:00:00,62.04,62.08,61.99,62.03,21150.0,60.0685,60.1072,60.02,60.0588,21150.0
2024-08-16 12:30:00,62.02,62.14,62.02,62.12,23068.0,60.0491,60.1653,60.0491,60.1459,23068.0
2024-08-16 13:00:00,62.12,62.17,62.09,62.15,31560.0,60.1459,60.1943,60.1169,60.175,31560.0
2024-08-16 13:30:00,62.14,62.24,62.12,62.2,39531.0,60.1653,60.2621,60.1459,60.2234,39531.0
2024-08-16 14:00:00,62.21,62.24,62.17,62.21,27161.0,60.2331,60.2621,60.1943,60.2331,27161.0
2024-08-16 14:30:00,62.21,62.33,62.19,62.27,42154.0,60.2331,60.3492,60.2137,60.2911,42154.0
2024-08-16 15:00:00,62.28,62.34,62.23,62.26,64909.0,60.3008,60.3589,60.2524,60.2815,64909.0
2024-08-16 15:30:00,62.26,62.58,62.24,62.52,275055.0,60.2815,60.5913,60.2621,60.5332,275055.0
2024-08-19 09:30:00,62.48,62.75,62.48,62.71,37006.0,60.4945,60.7559,60.4945,60.7172,37006.0
2024-08-19 10:00:00,62.66,62.67,62.48,62.56,28990.0,60.6688,60.6784,60.4945,60.5719,28990.0
2024-08-19 10:30:00,62.53,62.71,62.53,62.68,25301.0,60.5429,60.7172,60.5429,60.6881,25301.0
2024-08-19 11:00:00,62.68,62.77,62.57,62.61,28493.0,60.6881,60.7753,60.5816,60.6203,28493.0
2024-08-19 11:30:00,62.63,62.68,62.58,62.68,25847.0,60.6397,60.6881,60.5913,60.6881,25847.0
2024-08-19 12:00:00,62.68,62.71,62.62,62.66,41944.0,60.6881,60.7172,60.63,60.6688,41944.0
2024-08-19 12:30:00,62.66,62.67,62.58,62.61,32535.0,60.6688,60.6784,60.5913,60.6203,32535.0
2024-08-19 13:00:00,62.61,62.61,62.45,62.47,44331.0,60.6203,60.6203,60.4654,60.4848,44331.0
2024-08-19 13:30:00,62.47,62.47,62.23,62.26,60919.0,60.4848,60.4848,60.2524,60.2815,60919.0
2024-08-19 14:00:00,62.27,62.27,62.03,62.2,51440.0,60.2911,60.2911,60.0588,60.2234,51440.0
2024-08-19 14:30:00,62.2,62.37,62.13,62.35,64435.0,60.2234,60.388,60.1556,60.3686,64435.0
2024-08-19 15:00:00,62.35,62.56,62.25,62.54,122124.0,60.3686,60.5719,60.2718,60.5526,122124.0
2024-08-19 15:30:00,62.55,62.62,62.33,62.47,272289.0,60.5622,60.63,60.3492,60.4848,272289.0
2024-08-20 09:30:00,62.37,62.42,61.95,62.01,53275.0,60.388,60.4364,59.9813,60.0394,53275.0
2024-08-20 10:00:00,61.99,62.17,61.93,62.01,76338.0,60.02,60.1943,59.962,60.0394,76338.0
2024-08-20 10:30:00,61.98,62.03,61.65,61.72,101727.0,60.0104,60.0588,59.6908,59.7586,101727.0
2024-08-20 11:00:00,61.73,61.81,61.57,61.66,47986.0,59.7683,59.8458,59.6134,59.7005,47986.0
2024-08-20 11:30:00,61.65,61.77,61.58,61.7,38536.0,59.6908,59.807,59.6231,59.7393,38536.0
2024-08-20 12:00:00,61.7,61.78,61.64,61.77,36059.0,59.7393,59.8167,59.6812,59.807,36059.0
2024-08-20 12:30:00,61.76,61.76,61.63,61.72,28512.0,59.7974,59.7974,59.6715,59.7586,28512.0
2024-08-20 13:00:00,61.72,62.2,61.69,62.16,165291.0,59.7586,60.2234,59.7296,60.1846,165291.0
2024-08-20 13:30:00,62.16,62.17,61.99,62.0,51266.0,60.1846,60.1943,60.02,60.0297,51266.0
2024-08-20 14:00:00,62.02,62.22,62.02,62.22,56305.0,60.0491,60.2427,60.0491,60.2427,56305.0
2024-08-20 14:30:00,62.22,62.24,62.14,62.19,54983.0,60.2427,60.2621,60.1653,60.2137,54983.0
2024-08-20 15:00:00,62.18,62.19,62.09,62.15,57266.0,60.204,60.2137,60.1169,60.175,57266.0
2024-08-20 15:30:00,62.15,62.47,62.14,62.41,388558.0,60.175,60.4848,60.1653,60.4267,388558.0
2024-08-21 09:30:00,62.5,63.27,62.44,63.15,123138.0,60.5138,61.2594,60.4557,61.1432,123138.0
2024-08-21 10:00:00,63.11,63.11,62.35,62.57,42980.0,61.1045,61.1045,60.3686,60.5816,42980.0
2024-08-21 10:30:00,62.58,62.72,62.5,62.6,36598.0,60.5913,60.7268,60.5138,60.6107,36598.0
2024-08-21 11:00:00,62.58,62.87,62.53,62.8,37439.0,60.5913,60.8721,60.5429,60.8043,37439.0
2024-08-21 11:30:00,62.8,62.92,62.75,62.75,32731.0,60.8043,60.9205,60.7559,60.7559,32731.0
2024-08-21 12:00:00,62.74,63.0,62.72,62.98,29467.0,60.7462,60.9979,60.7268,60.9786,29467.0
2024-08-21 12:30:00,62.97,63.05,62.92,63.01,33945.0,60.9689,61.0464,60.9205,61.0076,33945.0
2024-08-21 13:00:00,63.01,63.03,62.89,62.95,30820.0,61.0076,61.027,60.8914,60.9495,30820.0
2024-08-21 13:30:00,62.95,63.02,62.89,62.97,33979.0,60.9495,61.0173,60.8914,60.9689,33979.0
2024-08-21 14:00:00,62.98,63.05,62.92,62.95,47755.0,60.9786,61.0464,60.9205,60.9495,47755.0
2024-08-21 14:30:00,62.96,63.07,62.89,63.06,45412.0,60.9592,61.0657,60.8914,61.056,45412.0
2024-08-21 15:00:00,63.06,63.1,62.88,62.97,63421.0,61.056,61.0948,60.8818,60.9689,63421.0
2024-08-21 15:30:00,62.97,63.34,62.92,63.29,343606.0,60.9689,61.3271,60.9205,61.2787,343606.0
2024-08-22 09:30:00,63.41,63.56,62.95,63.04,100644.0,61.3949,61.5402,60.9495,61.0367,100644.0
2024-08-22 10:00:00,63.05,63.08,62.84,62.89,39285.0,61.0464,61.0754,60.843,60.8914,39285.0
2024-08-22 10:30:00,62.87,63.09,62.84,63.0,41634.0,60.8721,61.0851,60.843,60.9979,41634.0
2024-08-22 11:00:00,63.02,63.02,62.64,62.72,44359.0,61.0173,61.0173,60.6494,60.7268,44359.0
2024-08-22 11:30:00,62.72,62.87,62.71,62.77,38558.0,60.7268,60.8721,60.7172,60.7753,38558.0
2024-08-22 12:00:00,62.79,62.84,62.72,62.83,30020.0,60.7946,60.843,60.7268,60.8334,30020.0
2024-08-22 12:30:00,62.82,62.84,62.77,62.79,13924.0,60.8237,60.843,60.7753,60.7946,13924.0
2024-08-22 13:00:00,62.79,62.85,62.69,62.71,20090.0,60.7946,60.8527,60.6978,60.7172,20090.0
2024-08-22 13:30:00,62.71,62.94,62.68,62.79,20152.0,60.7172,60.9399,60.6881,60.7946,20152.0
2024-08-22 14:00:00,62.8,62.97,62.79,62.97,25437.0,60.8043,60.9689,60.7946,60.9689,25437.0
2024-08-22 14:30:00,62.96,62.96,62.86,62.88,21439.0,60.9592,60.9592,60.8624,60.8818,21439.0
2024-08-22 15:00:00,62.88,62.96,62.86,62.9,27682.0,60.8818,60.9592,60.8624,60.9011,27682.0
2024-08-22 15:30:00,62.9,63.01,62.7,63.01,296482.0,60.9011,61.0076,60.7075,61.0076,296482.0
2024-08-23 09:30:00,63.24,63.37,62.84,63.14,45554.0,61.2303,61.3562,60.843,61.1335,45554.0
2024-08-23 10:00:00,63.16,63.16,62.78,62.9,29072.0,61.1529,61.1529,60.7849,60.9011,29072.0
2024-08-23 10:30:00,62.88,63.07,62.86,63.05,30940.0,60.8818,61.0657,60.8624,61.0464,30940.0
2024-08-23 11:00:00,63.05,63.18,63.0,63.15,19505.0,61.0464,61.1722,60.9979,61.1432,19505.0
2024-08-23 11:30:00,63.14,63.18,63.04,63.05,13921.0,61.1335,61.1722,61.0367,61.0464,13921.0
2024-08-23 12:00:00,63.02,63.14,62.95,63.04,12995.0,61.0173,61.1335,60.9495,61.0367,12995.0
2024-08-23 12:30:00,63.05,63.14,63.01,63.09,19101.0,61.0464,61.1335,61.0076,61.0851,19101.0
2024-08-23 13:00:00,63.1,63.14,63.06,63.1,10336.0,61.0948,61.1335,61.056,61.0948,10336.0
2024-08-23 13:30:00,63.1,63.12,63.05,63.07,12832.0,61.0948,61.1141,61.0464,61.0657,12832.0
2024-08-23 14:00:00,63.07,63.13,63.04,63.12,12808.0,61.0657,61.1238,61.0367,61.1141,12808.0
2024-08-23 14:30:00,63.11,63.19,63.11,63.15,23940.0,61.1045,61.1819,61.1045,61.1432,23940.0
2024-08-23 15:00:00,63.15,63.29,63.15,63.29,26500.0,61.1432,61.2787,61.1432,61.2787,26500.0
2024-08-23 15:30:00,63.29,63.51,63.16,63.45,178077.0,61.2787,61.4917,61.1529,61.4336,178077.0
2024-08-26 09:30:00,63.63,63.96,63.59,63.96,60880.0,61.6079,61.9274,61.5692,61.9274,60880.0
2024-08-26 10:00:00,63.96,64.19,63.83,64.16,62194.0,61.9274,62.1501,61.8016,62.1211,62194.0
2024-08-26 10:30:00,64.16,64.32,64.01,64.01,42541.0,62.1211,62.276,61.9759,61.9759,42541.0
2024-08-26 11:00:00,64.0,64.02,63.84,63.88,31338.0,61.9662,61.9855,61.8113,61.85,31338.0
2024-08-26 11:30:00,63.89,63.96,63.83,63.92,35394.0,61.8597,61.9274,61.8016,61.8887,35394.0
2024-08-26 12:00:00,63.89,63.97,63.85,63.93,20904.0,61.8597,61.9371,61.8209,61.8984,20904.0
2024-08-26 12:30:00,63.93,64.1,63.92,64.1,24717.0,61.8984,62.063,61.8887,62.063,24717.0
2024-08-26 13:00:00,64.11,64.14,64.03,64.06,17577.0,62.0727,62.1017,61.9952,62.0243,17577.0
2024-08-26 13:30:00,64.05,64.06,63.93,64.0,25054.0,62.0146,62.0243,61.8984,61.9662,25054.0
2024-08-26 14:00:00,63.99,64.0,63.82,63.87,30937.0,61.9565,61.9662,61.7919,61.8403,30937.0
2024-08-26 14:30:00,63.85,63.88,63.81,63.83,34429.0,61.8209,61.85,61.7822,61.8016,34429.0
2024-08-26 15:00:00,63.83,64.04,63.8,64.02,49677.0,61.8016,62.0049,61.7725,61.9855,49677.0
2024-08-26 15:30:00,64.0,64.29,63.89,64.14,270471.0,61.9662,62.247,61.8597,62.1017,270471.0
2024-08-27 09:30:00,64.16,64.35,63.9,63.92,59877.0,62.1211,62.305,61.8693,61.8887,59877.0
2024-08-27 10:00:00,63.91,64.05,63.81,64.0,77994.0,61.879,62.0146,61.7822,61.9662,77994.0
2024-08-27 10:30:00,63.99,64.21,63.99,64.17,28973.0,61.9565,62.1695,61.9565,62.1308,28973.0
2024-08-27 11:00:00,64.17,64.17,63.89,63.98,31909.0,62.1308,62.1308,61.8597,61.9468,31909.0
2024-08-27 11:30:00,63.96,64.01,63.88,63.93,22629.0,61.9274,61.9759,61.85,61.8984,22629.0
2024-08-27 12:00:00,63.94,64.02,63.92,63.95,16219.0,61.9081,61.9855,61.8887,61.9178,16219.0
2024-08-27 12:30:00,63.94,64.0,63.88,63.98,13654.0,61.9081,61.9662,61.85,61.9468,13654.0
2024-08-27 13:00:00,63.99,64.22,63.99,64.15,83837.0,61.9565,62.1792,61.9565,62.1114,83837.0
2024-08-27 13:30:00,64.15,64.15,63.97,64.01,22806.0,62.1114,62.1114,61.9371,61.9759,22806.0
2024-08-27 14:00:00,64.02,64.08,63.98,64.04,23353.0,61.9855,62.0436,61.9468,62.0049,23353.0
2024-08-27 14:30:00,64.05,64.06,63.97,64.0,22765.0,62.0146,62.0243,61.9371,61.9662,22765.0
2024-08-27 15:00:00,63.99,64.09,63.98,64.03,40143.0,61.9565,62.0533,61.9468,61.9952,40143.0
2024-08-27 15:30:00,64.02,64.04,63.81,63.94,179892.0,61.9855,62.0049,61.7822,61.9081,179892.0
2024-08-28 09:30:00,63.94,64.47,63.81,64.42,50558.0,61.9081,62.4212,61.7822,62.3728,50558.0
2024-08-28 10:00:00,64.44,64.67,64.36,64.61,58827.0,62.3922,62.6149,62.3147,62.5568,58827.0
2024-08-28 10:30:00,64.6,64.83,64.58,64.77,53223.0,62.5471,62.7698,62.5277,62.7117,53223.0
2024-08-28 11:00:00,64.78,65.09,64.7,65.09,99627.0,62.7214,63.0215,62.6439,63.0215,99627.0
2024-08-28 11:30:00,65.09,65.09,64.81,64.84,79869.0,63.0215,63.0215,62.7504,62.7795,79869.0
2024-08-28 12:00:00,64.85,64.99,64.79,64.94,38708.0,62.7892,62.9247,62.7311,62.8763,38708.0
2024-08-28 12:30:00,64.95,65.03,64.88,64.98,51737.0,62.886,62.9634,62.8182,62.915,51737.0
2024-08-28 13:00:00,65.0,65.03,64.91,64.95,39750.0,62.9344,62.9634,62.8473,62.886,39750.0
2024-08-28 13:30:00,64.96,65.0,64.88,64.92,32657.0,62.8957,62.9344,62.8182,62.8569,32657.0
2024-08-28 14:00:00,64.94,65.02,64.91,64.97,36885.0,62.8763,62.9538,62.8473,62.9053,36885.0
2024-08-28 14:30:00,64.97,65.25,64.91,65.22,63725.0,62.9053,63.1764,62.8473,63.1474,63725.0
2024-08-28 15:00:00,65.24,65.33,65.14,65.29,96774.0,63.1668,63.2539,63.0699,63.2152,96774.0
2024-08-28 15:30:00,65.31,65.71,65.24,65.69,425244.0,63.2345,63.6218,63.1668,63.6025,425244.0
2024-08-29 09:30:00,65.61,65.61,64.56,64.67,56136.0,63.525,63.525,62.5084,62.6149,56136.0
2024-08-29 10:00:00,64.63,65.09,64.55,65.05,46507.0,62.5761,63.0215,62.4987,62.9828,46507.0
2024-08-29 10:30:00,65.08,65.08,64.76,64.86,30121.0,63.0118,63.0118,62.702,62.7988,30121.0
2024-08-29 11:00:00,64.86,64.91,64.71,64.71,27021.0,62.7988,62.8473,62.6536,62.6536,27021.0
2024-08-29 11:30:00,64.72,64.77,64.58,64.72,35636.0,62.6633,62.7117,62.5277,62.6633,35636.0
2024-08-29 12:00:00,64.72,64.9,64.68,64.89,25369.0,62.6633,62.8376,62.6246,62.8279,25369.0
2024-08-29 12:30:00,64.89,64.98,64.78,64.86,28363.0,62.8279,62.915,62.7214,62.7988,28363.0
2024-08-29 13:00:00,64.86,64.89,64.78,64.84,29544.0,62.7988,62.8279,62.7214,62.7795,29544.0
2024-08-29 13:30:00,64.85,64.87,64.74,64.77,37850.0,62.7892,62.8085,62.6827,62.7117,37850.0
2024-08-29 14:00:00,64.75,64.92,64.74,64.92,41655.0,62.6923,62.8569,62.6827,62.8569,41655.0
2024-08-29 14:30:00,64.91,64.96,64.81,64.9,47291.0,62.8473,62.8957,62.7504,62.8376,47291.0
2024-08-29 15:00:00,64.88,64.93,64.76,64.81,39875.0,62.8182,62.8666,62.702,62.7504,39875.0
2024-08-29 15:30:00,64.81,64.84,64.44,64.63,148350.0,62.7504,62.7795,62.3922,62.5761,148350.0
2024-08-30 09:30:00,63.94,64.38,63.79,64.32,45300.0,62.3798,62.809,62.2334,62.7505,45300.0
2024-08-30 10:00:00,64.34,64.41,64.2,64.3,32252.0,62.77,62.8383,62.6334,62.731,32252.0
2024-08-30 10:30:00,64.29,64.3,64.07,64.18,15063.0,62.7212,62.731,62.5066,62.6139,15063.0
2024-08-30 11:00:00,64.19,64.23,64.06,64.14,13954.0,62.6237,62.6627,62.4968,62.5749,13954.0
2024-08-30 11:30:00,64.13,64.13,63.88,64.07,32571.0,62.5651,62.5651,62.3212,62.5066,32571.0
2024-08-30 12:00:00,64.08,64.09,63.75,63.81,17782.0,62.5164,62.5261,62.1944,62.2529,17782.0
2024-08-30 12:30:00,63.81,63.96,63.8,63.89,25647.0,62.2529,62.3993,62.2432,62.331,25647.0
2024-08-30 13:00:00,63.88,63.9,63.79,63.86,23516.0,62.3212,62.3408,62.2334,62.3017,23516.0
2024-08-30 13:30:00,63.85,64.01,63.85,63.98,22829.0,62.292,62.4481,62.292,62.4188,22829.0
2024-08-30 14:00:00,63.98,64.09,63.96,64.05,30458.0,62.4188,62.5261,62.3993,62.4871,30458.0
2024-08-30 14:30:00,64.06,64.14,64.04,64.05,33052.0,62.4968,62.5749,62.4773,62.4871,33052.0
2024-08-30 15:00:00,64.03,64.12,64.01,64.06,57218.0,62.4676,62.5554,62.4481,62.4968,57218.0
2024-08-30 15:30:00,64.07,64.42,64.0,64.31,249239.0,62.5066,62.8481,62.4383,62.7407,249239.0
2024-09-03 09:30:00,64.06,64.48,64.06,64.44,62996.0,62.4968,62.9066,62.4968,62.8676,62996.0
2024-09-03 10:00:00,64.45,64.65,64.33,64.65,55774.0,62.8773,63.0725,62.7603,63.0725,55774.0
2024-09-03 10:30:00,64.63,64.86,64.59,64.81,55685.0,63.0529,63.2773,63.0139,63.2285,55685.0
2024-09-03 11:00:00,64.82,64.87,64.57,64.74,64747.0,63.2383,63.2871,62.9944,63.1603,64747.0
2024-09-03 11:30:00,64.74,64.83,64.68,64.81,41202.0,63.1603,63.2481,63.1017,63.2285,41202.0
2024-09-03 12:00:00,64.81,65.03,64.8,65.01,51326.0,63.2285,63.4432,63.2188,63.4237,51326.0
2024-09-03 12:30:00,65.02,65.09,64.92,64.94,48759.0,63.4334,63.5017,63.3359,63.3554,48759.0
2024-09-03 13:00:00,64.94,65.09,64.93,65.03,26393.0,63.3554,63.5017,63.3456,63.4432,26393.0
2024-09-03 13:30:00,65.04,65.11,64.87,64.91,43859.0,63.4529,63.5212,63.2871,63.3261,43859.0
2024-09-03 14:00:00,64.9,65.0,64.86,64.96,56481.0,63.3164,63.4139,63.2773,63.3749,56481.0
2024-09-03 14:30:00,64.95,64.96,64.74,64.75,56951.0,63.3651,63.3749,63.1603,63.17,56951.0
2024-09-03 15:00:00,64.74,64.79,64.65,64.77,73314.0,63.1603,63.209,63.0725,63.1895,73314.0
2024-09-03 15:30:00,64.77,64.92,64.64,64.82,272933.0,63.1895,63.3359,63.0627,63.2383,272933.0
2024-09-04 09:30:00,64.69,65.5,64.67,65.49,69297.0,63.1115,63.9017,63.092,63.892,69297.0
2024-09-04 10:00:00,65.46,65.63,65.23,65.28,46507.0,63.8627,64.0285,63.6383,63.6871,46507.0
2024-09-04 10:30:00,65.26,65.38,65.22,65.35,46130.0,63.6676,63.7846,63.6285,63.7554,46130.0
2024-09-04 11:00:00,65.36,65.51,65.19,65.47,36214.0,63.7651,63.9115,63.5993,63.8724,36214.0
2024-09-04 11:30:00,65.46,65.78,65.4,65.72,43803.0,63.8627,64.1749,63.8041,64.1163,43803.0
2024-09-04 12:00:00,65.72,65.93,65.72,65.88,98773.0,64.1163,64.3212,64.1163,64.2724,98773.0
2024-09-04 12:30:00,65.89,65.96,65.87,65.94,26902.0,64.2822,64.3505,64.2627,64.331,26902.0
2024-09-04 13:00:00,65.92,65.93,65.63,65.71,40227.0,64.3115,64.3212,64.0285,64.1066,40227.0
2024-09-04 13:30:00,65.73,65.75,65.52,65.55,40285.0,64.1261,64.1456,63.9212,63.9505,40285.0
2024-09-04 14:00:00,65.55,65.64,65.52,65.59,17291.0,63.9505,64.0383,63.9212,63.9895,17291.0
2024-09-04 14:30:00,65.59,65.68,65.56,65.62,35074.0,63.9895,64.0773,63.9602,64.0188,35074.0
2024-09-04 15:00:00,65.64,65.66,65.54,65.57,27764.0,64.0383,64.0578,63.9407,63.97,27764.0
2024-09-04 15:30:00,65.56,65.81,65.49,65.7,157383.0,63.9602,64.2041,63.892,64.0968,157383.0
2024-09-05 09:30:00,66.0,66.14,65.48,65.48,53978.0,64.3895,64.5261,63.8822,63.8822,53978.0
2024-09-05 10:00:00,65.52,65.76,65.48,65.76,34996.0,63.9212,64.1554,63.8822,64.1554,34996.0
2024-09-05 10:30:00,65.73,65.75,65.64,65.69,22517.0,64.1261,64.1456,64.0383,64.0871,22517.0
2024-09-05 11:00:00,65.67,65.76,65.55,65.64,43496.0,64.0676,64.1554,63.9505,64.0383,43496.0
2024-09-05 11:30:00,65.67,65.71,65.47,65.48,30448.0,64.0676,64.1066,63.8724,63.8822,30448.0
2024-09-05 12:00:00,65.45,65.49,65.35,65.42,17394.0,63.8529,63.892,63.7554,63.8237,17394.0
2024-09-05 12:30:00,65.41,65.53,65.39,65.44,38861.0,63.8139,63.931,63.7944,63.8432,38861.0
2024-09-05 13:00:00,65.45,65.5,65.4,65.42,24391.0,63.8529,63.9017,63.8041,63.8237,24391.0
2024-09-05 13:30:00,65.4,65.44,65.35,65.41,53151.0,63.8041,63.8432,63.7554,63.8139,53151.0
2024-09-05 14:00:00,65.4,65.42,65.28,65.4,79026.0,63.8041,63.8237,63.6871,63.8041,79026.0
2024-09-05 14:30:00,65.4,65.46,65.31,65.33,42418.0,63.8041,63.8627,63.7163,63.7359,42418.0
2024-09-05 15:00:00,65.33,65.35,65.14,65.15,31765.0,63.7359,63.7554,63.5505,63.5603,31765.0
2024-09-05 15:30:00,65.15,65.19,65.0,65.13,226877.0,63.5603,63.5993,63.4139,63.5407,226877.0
2024-09-06 09:30:00,65.23,65.89,65.23,65.74,43983.0,63.6383,64.2822,63.6383,64.1359,43983.0
2024-09-06 10:00:00,65.75,65.93,65.67,65.8,41568.0,64.1456,64.3212,64.0676,64.1944,41568.0
2024-09-06 10:30:00,65.81,65.85,65.67,65.72,44067.0,64.2041,64.2432,64.0676,64.1163,44067.0
2024-09-06 11:00:00,65.74,66.1,65.72,65.79,108699.0,64.1359,64.4871,64.1163,64.1846,108699.0
2024-09-06 11:30:00,65.85,65.96,65.77,65.93,34801.0,64.2432,64.3505,64.1651,64.3212,34801.0
2024-09-06 12:00:00,65.94,66.18,65.94,66.16,66740.0,64.331,64.5651,64.331,64.5456,66740.0
2024-09-06 12:30:00,66.16,66.27,66.08,66.24,110152.0,64.5456,64.6529,64.4676,64.6237,110152.0
2024-09-06 13:00:00,66.23,66.27,65.99,66.1,66998.0,64.6139,64.6529,64.3798,64.4871,66998.0
2024-09-06 13:30:00,66.09,66.25,66.06,66.18,51928.0,64.4773,64.6334,64.448,64.5651,51928.0
2024-09-06 14:00:00,66.19,66.2,66.01,66.02,53106.0,64.5749,64.5846,64.3993,64.409,53106.0
2024-09-06 14:30:00,66.03,66.08,65.97,66.06,50446.0,64.4188,64.4676,64.3602,64.448,50446.0
2024-09-06 15:00:00,66.06,66.09,66.01,66.06,64008.0,64.448,64.4773,64.3993,64.448,64008.0
2024-09-06 15:30:00,66.06,66.06,65.84,65.88,300198.0,64.448,64.448,64.2334,64.2724,300198.0
2024-09-09 09:30:00,66.17,66.5,65.95,66.43,73194.0,64.5554,64.8773,64.3407,64.809,73194.0
2024-09-09 10:00:00,66.44,66.57,66.27,66.5,37187.0,64.8188,64.9456,64.6529,64.8773,37187.0
2024-09-09 10:30:00,66.49,66.88,66.42,66.8,122862.0,64.8676,65.248,64.7993,65.17,122862.0
2024-09-09 11:00:00,66.79,66.79,66.36,66.38,37100.0,65.1602,65.1602,64.7407,64.7602,37100.0
2024-09-09 11:30:00,66.39,66.61,66.39,66.4,39090.0,64.77,64.9846,64.77,64.7797,39090.0
2024-09-09 12:00:00,66.42,66.52,66.38,66.49,190108.0,64.7993,64.8968,64.7602,64.8676,190108.0
2024-09-09 12:30:00,66.49,66.61,66.41,66.52,33245.0,64.8676,64.9846,64.7895,64.8968,33245.0
2024-09-09 13:00:00,66.5,66.53,66.15,66.16,35879.0,64.8773,64.9066,64.5358,64.5456,35879.0
2024-09-09 13:30:00,66.16,66.2,66.06,66.06,48572.0,64.5456,64.5846,64.448,64.448,48572.0
2024-09-09 14:00:00,66.06,66.12,65.95,66.03,53879.0,64.448,64.5066,64.3407,64.4188,53879.0
2024-09-09 14:30:00,66.04,66.05,65.8,65.82,71694.0,64.4285,64.4383,64.1944,64.2139,71694.0
2024-09-09 15:00:00,65.82,65.9,65.77,65.83,47841.0,64.2139,64.2919,64.1651,64.2237,47841.0
2024-09-09 15:30:00,65.84,65.91,65.71,65.78,202029.0,64.2334,64.3017,64.1066,64.1749,202029.0
2024-09-10 09:30:00,65.78,65.86,65.42,65.45,49553.0,64.1749,64.2529,63.8237,63.8529,49553.0
2024-09-10 10:00:00,65.42,65.44,65.1,65.14,40871.0,63.8237,63.8432,63.5115,63.5505,40871.0
2024-09-10 10:30:00,65.15,65.2,64.98,65.0,49843.0,63.5603,63.609,63.3944,63.4139,49843.0
2024-09-10 11:00:00,64.99,65.1,64.84,64.84,53360.0,63.4042,63.5115,63.2578,63.2578,53360.0
2024-09-10 11:30:00,64.83,64.89,64.62,64.69,82503.0,63.2481,63.3066,63.0432,63.1115,82503.0
2024-09-10 12:00:00,64.71,64.73,64.39,64.44,55526.0,63.131,63.1505,62.8188,62.8676,55526.0
2024-09-10 12:30:00,64.45,64.52,64.29,64.38,21265.0,62.8773,62.9456,62.7212,62.809,21265.0
2024-09-10 13:00:00,64.36,64.41,64.05,64.07,65761.0,62.7895,62.8383,62.4871,62.5066,65761.0
2024-09-10 13:30:00,64.05,64.08,63.74,63.9,68996.0,62.4871,62.5164,62.1847,62.3408,68996.0
2024-09-10 14:00:00,63.9,63.93,63.63,63.64,52871.0,62.3408,62.37,62.0773,62.0871,52871.0
2024-09-10 14:30:00,63.64,63.67,63.41,63.45,74607.0,62.0871,62.1164,61.8627,61.9017,74607.0
2024-09-10 15:00:00,63.45,63.46,63.22,63.38,105245.0,61.9017,61.9115,61.6773,61.8334,105245.0
2024-09-10 15:30:00,63.39,63.44,63.14,63.17,411343.0,61.8432,61.892,61.5993,61.6286,411343.0
2024-09-11 09:30:00,62.87,63.27,62.13,62.16,76310.0,61.3359,61.7261,60.6139,60.6432,76310.0
2024-09-11 10:00:00,62.17,62.22,61.7,61.71,46740.0,60.653,60.7017,60.1944,60.2042,46740.0
2024-09-11 10:30:00,61.72,62.05,61.72,62.04,47886.0,60.2139,60.5359,60.2139,60.5261,47886.0
2024-09-11 11:00:00,62.03,62.15,61.88,61.9,49308.0,60.5164,60.6335,60.37,60.3896,49308.0
2024-09-11 11:30:00,61.91,61.97,61.66,61.66,46184.0,60.3993,60.4578,60.1554,60.1554,46184.0
2024-09-11 12:00:00,61.66,61.68,61.46,61.55,43163.0,60.1554,60.1749,59.9603,60.0481,43163.0
2024-09-11 12:30:00,61.55,61.75,61.54,61.64,46764.0,60.0481,60.2432,60.0383,60.1359,46764.0
2024-09-11 13:00:00,61.64,61.86,61.52,61.55,63542.0,60.1359,60.3505,60.0188,60.0481,63542.0
2024-09-11 13:30:00,61.54,61.57,61.42,61.44,43224.0,60.0383,60.0676,59.9213,59.9408,43224.0
2024-09-11 14:00:00,61.44,61.51,61.3,61.33,43790.0,59.9408,60.0091,59.8042,59.8335,43790.0
2024-09-11 14:30:00,61.33,61.52,61.31,61.44,57438.0,59.8335,60.0188,59.814,59.9408,57438.0
2024-09-11 15:00:00,61.44,61.63,61.42,61.63,55236.0,59.9408,60.1261,59.9213,60.1261,55236.0
2024-09-11 15:30:00,61.66,61.74,61.39,61.64,260715.0,60.1554,60.2335,59.892,60.1359,260715.0
2024-09-12 09:30:00,61.5,61.86,61.13,61.62,75526.0,59.9993,60.3505,59.6383,60.1164,75526.0
2024-09-12 10:00:00,61.62,61.84,61.5,61.72,93626.0,60.1164,60.331,59.9993,60.2139,93626.0
2024-09-12 10:30:00,61.76,61.9,61.71,61.81,39297.0,60.253,60.3896,60.2042,60.3018,39297.0
2024-09-12 11:00:00,61.83,61.96,61.82,61.88,39966.0,60.3213,60.4481,60.3115,60.37,39966.0
2024-09-12 11:30:00,61.87,61.97,61.8,61.87,42857.0,60.3603,60.4578,60.292,60.3603,42857.0
2024-09-12 12:00:00,61.89,61.95,61.76,61.76,29210.0,60.3798,60.4383,60.253,60.253,29210.0
2024-09-12 12:30:00,61.76,61.77,61.55,61.57,35958.0,60.253,60.2627,60.0481,60.0676,35958.0
2024-09-12 13:00:00,61.56,61.64,61.5,61.51,44940.0,60.0579,60.1359,59.9993,60.0091,44940.0
2024-09-12 13:30:00,61.52,61.57,61.46,61.57,61843.0,60.0188,60.0676,59.9603,60.0676,61843.0
2024-09-12 14:00:00,61.57,61.61,61.46,61.5,72257.0,60.0676,60.1066,59.9603,59.9993,72257.0
2024-09-12 14:30:00,61.5,61.58,61.32,61.44,135687.0,59.9993,60.0774,59.8237,59.9408,135687.0
2024-09-12 15:00:00,61.44,61.75,61.44,61.73,53877.0,59.9408,60.2432,59.9408,60.2237,53877.0
2024-09-12 15:30:00,61.73,61.82,61.6,61.67,325820.0,60.2237,60.3115,60.0969,60.1652,325820.0
2024-09-13 09:30:00,61.8,62.01,61.64,61.86,66760.0,60.292,60.4969,60.1359,60.3505,66760.0
2024-09-13 10:00:00,61.82,62.05,61.78,61.97,33714.0,60.3115,60.5359,60.2725,60.4578,33714.0
2024-09-13 10:30:00,61.98,62.12,61.89,62.02,44422.0,60.4676,60.6042,60.3798,60.5066,44422.0
2024-09-13 11:00:00,62.0,62.04,61.74,61.86,25249.0,60.4871,60.5261,60.2335,60.3505,25249.0
2024-09-13 11:30:00,61.86,62.08,61.86,62.01,17489.0,60.3505,60.5652,60.3505,60.4969,17489.0
2024-09-13 12:00:00,62.02,62.02,61.8,61.83,23610.0,60.5066,60.5066,60.292,60.3213,23610.0
2024-09-13 12:30:00,61.81,61.81,61.1,61.16,143824.0,60.3018,60.3018,59.6091,59.6676,143824.0
2024-09-13 13:00:00,61.16,61.4,61.14,61.4,52310.0,59.6676,59.9018,59.6481,59.9018,52310.0
2024-09-13 13:30:00,61.41,61.45,61.18,61.19,54447.0,59.9115,59.9505,59.6871,59.6969,54447.0
2024-09-13 14:00:00,61.2,61.21,60.86,61.13,168251.0,59.7066,59.7164,59.3749,59.6383,168251.0
2024-09-13 14:30:00,61.13,61.2,61.08,61.12,45374.0,59.6383,59.7066,59.5896,59.6286,45374.0
2024-09-13 15:00:00,61.1,61.32,61.09,61.21,155107.0,59.6091,59.8237,59.5993,59.7164,155107.0
2024-09-13 15:30:00,61.22,61.41,61.15,61.39,311940.0,59.7261,59.9115,59.6579,59.892,311940.0
2024-09-16 09:30:00,61.78,62.4,61.78,62.06,54800.0,60.2725,60.8774,60.2725,60.5457,54800.0
2024-09-16 10:00:00,62.06,62.13,61.78,61.89,23922.0,60.5457,60.6139,60.2725,60.3798,23922.0
2024-09-16 10:30:00,61.89,62.06,61.82,61.88,46609.0,60.3798,60.5457,60.3115,60.37,46609.0
2024-09-16 11:00:00,61.9,62.08,61.8,61.93,51276.0,60.3896,60.5652,60.292,60.4188,51276.0
2024-09-16 11:30:00,61.94,62.2,61.93,62.16,40686.0,60.4286,60.6822,60.4188,60.6432,40686.0
2024-09-16 12:00:00,62.17,62.39,62.15,62.38,22849.0,60.653,60.8676,60.6335,60.8578,22849.0
2024-09-16 12:30:00,62.36,62.36,62.1,62.13,26488.0,60.8383,60.8383,60.5847,60.6139,26488.0
2024-09-16 13:00:00,62.11,62.11,61.92,61.98,39620.0,60.5944,60.5944,60.4091,60.4676,39620.0
2024-09-16 13:30:00,61.98,62.04,61.92,61.97,21339.0,60.4676,60.5261,60.4091,60.4578,21339.0
2024-09-16 14:00:00,61.97,62.03,61.93,62.03,21967.0,60.4578,60.5164,60.4188,60.5164,21967.0
2024-09-16 14:30:00,62.04,62.1,62.0,62.03,27631.0,60.5261,60.5847,60.4871,60.5164,27631.0
2024-09-16 15:00:00,62.03,62.03,61.92,61.97,35412.0,60.5164,60.5164,60.4091,60.4578,35412.0
2024-09-16 15:30:00,61.97,62.01,61.79,61.86,215049.0,60.4578,60.4969,60.2822,60.3505,215049.0
2024-09-17 09:30:00,61.8,62.42,61.8,61.95,42902.0,60.292,60.8969,60.292,60.4383,42902.0
2024-09-17 10:00:00,61.97,62.35,61.97,62.2,34267.0,60.4578,60.8286,60.4578,60.6822,34267.0
2024-09-17 10:30:00,62.19,62.23,62.1,62.19,24766.0,60.6725,60.7115,60.5847,60.6725,24766.0
2024-09-17 11:00:00,62.18,62.53,62.17,62.46,49856.0,60.6627,61.0042,60.653,60.9359,49856.0
2024-09-17 11:30:00,62.47,62.57,62.31,62.32,39522.0,60.9456,61.0432,60.7896,60.7993,39522.0
2024-09-17 12:00:00,62.32,62.35,62.17,62.21,38102.0,60.7993,60.8286,60.653,60.692,38102.0
2024-09-17 12:30:00,62.16,62.16,61.82,61.87,31682.0,60.6432,60.6432,60.3115,60.3603,31682.0
2024-09-17 13:00:00,61.83,61.93,61.8,61.87,17106.0,60.3213,60.4188,60.292,60.3603,17106.0
2024-09-17 13:30:00,61.86,61.95,61.81,61.83,26963.0,60.3505,60.4383,60.3018,60.3213,26963.0
2024-09-17 14:00:00,61.83,61.95,61.82,61.86,23950.0,60.3213,60.4383,60.3115,60.3505,23950.0
2024-09-17 14:30:00,61.87,61.9,61.78,61.85,38960.0,60.3603,60.3896,60.2725,60.3408,38960.0
2024-09-17 15:00:00,61.85,61.89,61.77,61.82,31681.0,60.3408,60.3798,60.2627,60.3115,31681.0
2024-09-17 15:30:00,61.81,61.82,61.58,61.8,245675.0,60.3018,60.3115,60.0774,60.292,245675.0
2024-09-18 09:30:00,61.59,61.99,61.37,61.79,72109.0,60.0871,60.4774,59.8725,60.2822,72109.0
2024-09-18 10:00:00,61.8,62.1,61.77,62.08,23705.0,60.292,60.5847,60.2627,60.5652,23705.0
2024-09-18 10:30:00,62.07,62.08,61.78,61.82,26183.0,60.5554,60.5652,60.2725,60.3115,26183.0
2024-09-18 11:00:00,61.82,62.02,61.8,61.87,22727.0,60.3115,60.5066,60.292,60.3603,22727.0
2024-09-18 11:30:00,61.86,61.98,61.78,61.94,22423.0,60.3505,60.4676,60.2725,60.4286,22423.0
2024-09-18 12:00:00,61.95,62.1,61.89,61.94,24935.0,60.4383,60.5847,60.3798,60.4286,24935.0
2024-09-18 12:30:00,61.92,61.96,61.85,61.87,20695.0,60.4091,60.4481,60.3408,60.3603,20695.0
2024-09-18 13:00:00,61.88,61.99,61.87,61.93,14481.0,60.37,60.4774,60.3603,60.4188,14481.0
2024-09-18 13:30:00,61.93,61.96,61.89,61.93,20299.0,60.4188,60.4481,60.3798,60.4188,20299.0
2024-09-18 14:00:00,61.91,62.33,61.73,61.74,38405.0,60.3993,60.8091,60.2237,60.2335,38405.0
2024-09-18 14:30:00,61.72,61.92,61.51,61.78,34897.0,60.2139,60.4091,60.0091,60.2725,34897.0
2024-09-18 15:00:00,61.72,62.22,61.66,62.09,33652.0,60.2139,60.7017,60.1554,60.5749,33652.0
2024-09-18 15:30:00,62.08,62.09,61.74,61.81,208774.0,60.5652,60.5749,60.2335,60.3018,208774.0
2024-09-19 09:30:00,61.61,61.76,61.31,61.41,87810.0,60.1066,60.253,59.814,59.9115,87810.0
2024-09-19 10:00:00,61.47,61.66,61.18,61.37,42930.0,59.97,60.1554,59.6871,59.8725,42930.0
2024-09-19 10:30:00,61.36,61.7,61.35,61.67,26916.0,59.8627,60.1944,59.853,60.1652,26916.0
2024-09-19 11:00:00,61.68,61.73,61.52,61.55,38352.0,60.1749,60.2237,60.0188,60.0481,38352.0
2024-09-19 11:30:00,61.58,61.59,61.42,61.51,20921.0,60.0774,60.0871,59.9213,60.0091,20921.0
2024-09-19 12:00:00,61.52,61.59,61.46,61.54,22006.0,60.0188,60.0871,59.9603,60.0383,22006.0
2024-09-19 12:30:00,61.54,61.55,61.38,61.49,21902.0,60.0383,60.0481,59.8822,59.9896,21902.0
2024-09-19 13:00:00,61.5,61.8,61.5,61.74,42836.0,59.9993,60.292,59.9993,60.2335,42836.0
2024-09-19 13:30:00,61.74,61.81,61.68,61.7,34158.0,60.2335,60.3018,60.1749,60.1944,34158.0
2024-09-19 14:00:00,61.7,61.74,61.6,61.66,27916.0,60.1944,60.2335,60.0969,60.1554,27916.0
2024-09-19 14:30:00,61.67,61.88,61.66,61.76,42918.0,60.1652,60.37,60.1554,60.253,42918.0
2024-09-19 15:00:00,61.77,61.81,61.66,61.67,38293.0,60.2627,60.3018,60.1554,60.1652,38293.0
2024-09-19 15:30:00,61.67,61.74,61.55,61.66,235944.0,60.1652,60.2335,60.0481,60.1554,235944.0
2024-09-20 09:30:00,61.88,61.88,60.45,60.45,332996.0,60.37,60.37,58.9749,58.9749,332996.0
2024-09-20 10:00:00,60.45,60.48,59.62,59.72,172927.0,58.9749,59.0042,58.1652,58.2627,172927.0
2024-09-20 10:30:00,59.74,59.99,59.45,59.93,118754.0,58.2823,58.5262,57.9993,58.4676,118754.0
2024-09-20 11:00:00,59.91,60.13,59.86,59.91,87221.0,58.4481,58.6627,58.3993,58.4481,87221.0
2024-09-20 11:30:00,59.89,59.97,59.75,59.8,92319.0,58.4286,58.5066,58.292,58.3408,92319.0
2024-09-20 12:00:00,59.79,59.84,59.62,59.67,52789.0,58.331,58.3798,58.1652,58.214,52789.0
2024-09-20 12:30:00,59.68,59.82,59.65,59.73,51601.0,58.2237,58.3603,58.1945,58.2725,51601.0
2024-09-20 13:00:00,59.73,59.89,59.7,59.77,83492.0,58.2725,58.4286,58.2432,58.3115,83492.0
2024-09-20 13:30:00,59.77,60.04,59.75,59.92,70056.0,58.3115,58.5749,58.292,58.4579,70056.0
2024-09-20 14:00:00,59.92,59.92,59.72,59.74,63538.0,58.4579,58.4579,58.2627,58.2823,63538.0
2024-09-20 14:30:00,59.73,59.75,59.62,59.73,75228.0,58.2725,58.292,58.1652,58.2725,75228.0
2024-09-20 15:00:00,59.73,59.86,59.66,59.71,88975.0,58.2725,58.3993,58.2042,58.253,88975.0
2024-09-20 15:30:00,59.7,60.2,59.57,60.11,724386.0,58.2432,58.731,58.1164,58.6432,724386.0
2024-09-23 09:30:00,59.62,59.97,59.53,59.89,83821.0,58.1652,58.5066,58.0774,58.4286,83821.0
2024-09-23 10:00:00,59.89,60.24,59.77,60.2,79565.0,58.4286,58.7701,58.3115,58.731,79565.0
2024-09-23 10:30:00,60.17,60.2,60.04,60.16,67386.0,58.7018,58.731,58.5749,58.692,67386.0
2024-09-23 11:00:00,60.16,60.28,60.04,60.25,88248.0,58.692,58.8091,58.5749,58.7798,88248.0
2024-09-23 11:30:00,60.25,60.29,60.1,60.18,74448.0,58.7798,58.8188,58.6335,58.7115,74448.0
2024-09-23 12:00:00,60.17,60.33,60.14,60.27,30588.0,58.7018,58.8579,58.6725,58.7993,30588.0
2024-09-23 12:30:00,60.27,60.27,60.12,60.19,37207.0,58.7993,58.7993,58.653,58.7213,37207.0
2024-09-23 13:00:00,60.18,60.34,60.12,60.34,35661.0,58.7115,58.8676,58.653,58.8676,35661.0
2024-09-23 13:30:00,60.34,60.36,60.19,60.21,34966.0,58.8676,58.8871,58.7213,58.7408,34966.0
2024-09-23 14:00:00,60.21,60.28,60.16,60.23,31051.0,58.7408,58.8091,58.692,58.7603,31051.0
2024-09-23 14:30:00,60.23,60.25,60.07,60.09,55930.0,58.7603,58.7798,58.6042,58.6237,55930.0
2024-09-23 15:00:00,60.09,60.12,59.98,60.07,89895.0,58.6237,58.653,58.5164,58.6042,89895.0
2024-09-23 15:30:00,60.07,60.43,60.04,60.42,346302.0,58.6042,58.9554,58.5749,58.9457,346302.0
2024-09-24 09:30:00,60.42,60.79,60.22,60.79,51068.0,58.9457,59.3066,58.7505,59.3066,51068.0
2024-09-24 10:00:00,60.78,61.12,60.77,61.02,50493.0,59.2969,59.6286,59.2871,59.531,50493.0
2024-09-24 10:30:00,61.04,61.15,60.92,60.93,29071.0,59.5505,59.6579,59.4335,59.4432,29071.0
2024-09-24 11:00:00,60.93,60.93,60.68,60.74,40977.0,59.4432,59.4432,59.1993,59.2579,40977.0
2024-09-24 11:30:00,60.73,60.79,60.59,60.61,39173.0,59.2481,59.3066,59.1115,59.131,39173.0
2024-09-24 12:00:00,60.62,60.66,60.46,60.55,37029.0,59.1408,59.1798,58.9847,59.0725,37029.0
2024-09-24 12:30:00,60.55,60.68,60.54,60.65,18241.0,59.0725,59.1993,59.0627,59.1701,18241.0
2024-09-24 13:00:00,60.65,60.66,60.44,60.49,33058.0,59.1701,59.1798,58.9652,59.014,33058.0
2024-09-24 13:30:00,60.49,60.49,60.34,60.38,33480.0,59.014,59.014,58.8676,58.9066,33480.0
2024-09-24 14:00:00,60.38,60.5,60.36,60.5,31166.0,58.9066,59.0237,58.8871,59.0237,31166.0
2024-09-24 14:30:00,60.5,60.61,60.45,60.59,25211.0,59.0237,59.131,58.9749,59.1115,25211.0
2024-09-24 15:00:00,60.59,60.59,60.43,60.5,72601.0,59.1115,59.1115,58.9554,59.0237,72601.0
2024-09-24 15:30:00,60.5,60.53,60.36,60.52,229574.0,59.0237,59.053,58.8871,59.0432,229574.0
2024-09-25 09:30:00,58.65,59.2,57.76,57.8,410811.0,57.2189,57.7554,56.3506,56.3896,410811.0
2024-09-25 10:00:00,57.8,58.24,57.6,58.16,215381.0,56.3896,56.8189,56.1945,56.7408,215381.0
2024-09-25 10:30:00,58.16,58.61,58.06,58.58,184402.0,56.7408,57.1798,56.6433,57.1506,184402.0
2024-09-25 11:00:00,58.59,59.0,58.57,58.96,119417.0,57.1603,57.5603,57.1408,57.5213,119417.0
2024-09-25 11:30:00,58.96,59.04,58.33,58.38,117957.0,57.5213,57.5993,56.9067,56.9554,117957.0
2024-09-25 12:00:00,58.38,58.53,58.03,58.04,89751.0,56.9554,57.1018,56.614,56.6237,89751.0
2024-09-25 12:30:00,58.05,58.18,57.97,58.18,81535.0,56.6335,56.7603,56.5555,56.7603,81535.0
2024-09-25 13:00:00,58.18,58.22,58.11,58.11,46829.0,56.7603,56.7994,56.692,56.692,46829.0
2024-09-25 13:30:00,58.11,58.11,57.92,58.01,80338.0,56.692,56.692,56.5067,56.5945,80338.0
2024-09-25 14:00:00,58.01,58.02,57.87,58.0,78005.0,56.5945,56.6042,56.4579,56.5847,78005.0
2024-09-25 14:30:00,57.99,58.2,57.88,58.15,160885.0,56.575,56.7798,56.4676,56.7311,160885.0
2024-09-25 15:00:00,58.13,58.28,58.01,58.06,97546.0,56.7115,56.8579,56.5945,56.6433,97546.0
2024-09-25 15:30:00,58.07,58.13,57.87,57.96,370402.0,56.653,56.7115,56.4579,56.5457,370402.0
2024-09-26 09:30:00,57.95,58.53,57.81,58.53,81194.0,56.5359,57.1018,56.3994,57.1018,81194.0
2024-09-26 10:00:00,58.52,58.59,58.12,58.25,49490.0,57.092,57.1603,56.7018,56.8286,49490.0
2024-09-26 10:30:00,58.22,58.82,58.2,58.78,29606.0,56.7994,57.3847,56.7798,57.3457,29606.0
2024-09-26 11:00:00,58.79,58.91,58.65,58.72,91274.0,57.3554,57.4725,57.2189,57.2872,91274.0
2024-09-26 11:30:00,58.69,58.88,58.65,58.86,34041.0,57.2579,57.4432,57.2189,57.4237,34041.0
2024-09-26 12:00:00,58.87,58.92,58.76,58.83,31786.0,57.4335,57.4823,57.3262,57.3945,31786.0
2024-09-26 12:30:00,58.82,59.04,58.8,59.01,49675.0,57.3847,57.5993,57.3652,57.5701,49675.0
2024-09-26 13:00:00,59.02,59.08,58.91,58.93,54723.0,57.5798,57.6384,57.4725,57.492,54723.0
2024-09-26 13:30:00,58.94,59.03,58.9,58.96,39123.0,57.5018,57.5896,57.4628,57.5213,39123.0
2024-09-26 14:00:00,58.96,59.05,58.77,58.77,31717.0,57.5213,57.6091,57.3359,57.3359,31717.0
2024-09-26 14:30:00,58.76,59.03,58.74,58.98,48705.0,57.3262,57.5896,57.3067,57.5408,48705.0
2024-09-26 15:00:00,58.99,59.11,58.99,59.1,62403.0,57.5506,57.6676,57.5506,57.6579,62403.0
2024-09-26 15:30:00,59.1,59.42,59.0,59.32,339983.0,57.6579,57.9701,57.5603,57.8725,339983.0
2024-09-27 09:30:00,59.5,59.7,59.37,59.4,46204.0,58.0481,58.2432,57.9213,57.9506,46204.0
2024-09-27 10:00:00,59.43,59.7,59.39,59.64,55566.0,57.9798,58.2432,57.9408,58.1847,55566.0
2024-09-27 10:30:00,59.61,59.87,59.6,59.87,41570.0,58.1554,58.4091,58.1457,58.4091,41570.0
2024-09-27 11:00:00,59.88,60.04,59.79,60.0,67472.0,58.4188,58.5749,58.331,58.5359,67472.0
2024-09-27 11:30:00,60.0,60.2,59.83,59.84,33382.0,58.5359,58.731,58.3701,58.3798,33382.0
2024-09-27 12:00:00,59.85,59.87,59.58,59.59,22842.0,58.3896,58.4091,58.1262,58.1359,22842.0
2024-09-27 12:30:00,59.59,59.62,59.48,59.56,24781.0,58.1359,58.1652,58.0286,58.1067,24781.0
2024-09-27 13:00:00,59.57,59.71,59.51,59.7,28185.0,58.1164,58.253,58.0579,58.2432,28185.0
2024-09-27 13:30:00,59.71,59.85,59.71,59.76,21876.0,58.253,58.3896,58.253,58.3018,21876.0
2024-09-27 14:00:00,59.76,59.84,59.66,59.84,55515.0,58.3018,58.3798,58.2042,58.3798,55515.0
2024-09-27 14:30:00,59.86,59.87,59.72,59.87,35344.0,58.3993,58.4091,58.2627,58.4091,35344.0
2024-09-27 15:00:00,59.87,60.03,59.87,59.92,48350.0,58.4091,58.5652,58.4091,58.4579,48350.0
2024-09-27 15:30:00,59.92,59.93,59.53,59.69,191462.0,58.4579,58.4676,58.0774,58.2335,191462.0
2024-09-30 09:30:00,59.89,60.0,59.44,59.58,66075.0,58.4286,58.5359,57.9896,58.1262,66075.0
2024-09-30 10:00:00,59.6,59.76,59.58,59.6,34808.0,58.1457,58.3018,58.1262,58.1457,34808.0
2024-09-30 10:30:00,59.59,59.98,59.59,59.86,45207.0,58.1359,58.5164,58.1359,58.3993,45207.0
2024-09-30 11:00:00,59.88,59.92,59.3,59.31,89641.0,58.4188,58.4579,57.853,57.8628,89641.0
2024-09-30 11:30:00,59.34,59.5,59.31,59.41,29254.0,57.892,58.0481,57.8628,57.9603,29254.0
2024-09-30 12:00:00,59.4,59.4,59.22,59.35,25529.0,57.9506,57.9506,57.775,57.9018,25529.0
2024-09-30 12:30:00,59.34,59.38,59.29,59.34,25655.0,57.892,57.931,57.8432,57.892,25655.0
2024-09-30 13:00:00,59.33,59.55,59.33,59.54,20967.0,57.8823,58.0969,57.8823,58.0871,20967.0
2024-09-30 13:30:00,59.54,59.69,59.53,59.55,22695.0,58.0871,58.2335,58.0774,58.0969,22695.0
2024-09-30 14:00:00,59.54,59.61,59.22,59.42,59963.0,58.0871,58.1554,57.775,57.9701,59963.0
2024-09-30 14:30:00,59.42,59.51,59.37,59.48,23318.0,57.9701,58.0579,57.9213,58.0286,23318.0
2024-09-30 15:00:00,59.46,59.49,59.41,59.46,35187.0,58.0091,58.0384,57.9603,58.0091,35187.0
2024-09-30 15:30:00,59.47,59.66,59.43,59.57,233806.0,58.0188,58.2042,57.9798,58.1164,233806.0
2024-10-01 09:30:00,59.34,59.8,59.26,59.63,80914.0,57.892,58.3408,57.814,58.1749,80914.0
2024-10-01 10:00:00,59.64,59.99,59.55,59.98,69872.0,58.1847,58.5262,58.0969,58.5164,69872.0
2024-10-01 10:30:00,59.98,60.34,59.97,60.28,90743.0,58.5164,58.8676,58.5066,58.8091,90743.0
2024-10-01 11:00:00,60.27,60.38,60.24,60.33,38934.0,58.7993,58.9066,58.7701,58.8579,38934.0
2024-10-01 11:30:00,60.35,60.38,60.1,60.1,46956.0,58.8774,58.9066,58.6335,58.6335,46956.0
2024-10-01 12:00:00,60.08,60.11,59.9,59.95,21406.0,58.614,58.6432,58.4384,58.4871,21406.0
2024-10-01 12:30:00,59.96,59.97,59.74,59.8,23613.0,58.4969,58.5066,58.2823,58.3408,23613.0
2024-10-01 13:00:00,59.8,59.82,59.58,59.58,36551.0,58.3408,58.3603,58.1262,58.1262,36551.0
2024-10-01 13:30:00,59.58,59.66,59.46,59.62,36399.0,58.1262,58.2042,58.0091,58.1652,36399.0
2024-10-01 14:00:00,59.63,59.68,59.57,59.68,24492.0,58.1749,58.2237,58.1164,58.2237,24492.0
2024-10-01 14:30:00,59.68,59.84,59.66,59.8,34950.0,58.2237,58.3798,58.2042,58.3408,34950.0
2024-10-01 15:00:00,59.8,59.8,59.64,59.76,33609.0,58.3408,58.3408,58.1847,58.3018,33609.0
2024-10-01 15:30:00,59.76,59.83,59.66,59.77,298104.0,58.3018,58.3701,58.2042,58.3115,298104.0
2024-10-02 09:30:00,59.43,59.95,59.43,59.73,70174.0,57.9798,58.4871,57.9798,58.2725,70174.0
2024-10-02 10:00:00,59.66,59.66,59.37,59.47,56752.0,58.2042,58.2042,57.9213,58.0188,56752.0
2024-10-02 10:30:00,59.46,59.65,59.37,59.4,32855.0,58.0091,58.1945,57.9213,57.9506,32855.0
2024-10-02 11:00:00,59.37,59.46,59.16,59.35,63590.0,57.9213,58.0091,57.7164,57.9018,63590.0
2024-10-02 11:30:00,59.36,59.47,59.15,59.44,24289.0,57.9115,58.0188,57.7067,57.9896,24289.0
2024-10-02 12:00:00,59.41,59.41,59.16,59.35,24063.0,57.9603,57.9603,57.7164,57.9018,24063.0
2024-10-02 12:30:00,59.34,59.35,59.08,59.08,37021.0,57.892,57.9018,57.6384,57.6384,37021.0
2024-10-02 13:00:00,59.09,59.18,59.04,59.05,37630.0,57.6481,57.7359,57.5993,57.6091,37630.0
2024-10-02 13:30:00,59.04,59.42,59.02,59.27,91976.0,57.5993,57.9701,57.5798,57.8237,91976.0
2024-10-02 14:00:00,59.28,59.39,59.25,59.3,30912.0,57.8335,57.9408,57.8042,57.853,30912.0
2024-10-02 14:30:00,59.3,59.37,59.2,59.29,44535.0,57.853,57.9213,57.7554,57.8432,44535.0
2024-10-02 15:00:00,59.29,59.29,58.99,59.02,63747.0,57.8432,57.8432,57.5506,57.5798,63747.0
2024-10-02 15:30:00,59.03,59.22,58.93,59.21,294836.0,57.5896,57.775,57.492,57.7652,294836.0
2024-10-03 09:30:00,58.93,59.3,58.25,58.41,46802.0,57.492,57.853,56.8286,56.9847,46802.0
2024-10-03 10:00:00,58.44,58.44,58.2,58.32,16677.0,57.014,57.014,56.7798,56.8969,16677.0
2024-10-03 10:30:00,58.28,58.38,58.04,58.09,26883.0,56.8579,56.9554,56.6237,56.6725,26883.0
2024-10-03 11:00:00,58.05,58.12,57.88,58.12,62008.0,56.6335,56.7018,56.4676,56.7018,62008.0
2024-10-03 11:30:00,58.1,58.35,58.1,58.22,47844.0,56.6823,56.9262,56.6823,56.7994,47844.0
2024-10-03 12:00:00,58.21,58.3,58.09,58.09,24433.0,56.7896,56.8774,56.6725,56.6725,24433.0
2024-10-03 12:30:00,58.1,58.13,57.94,58.12,36886.0,56.6823,56.7115,56.5262,56.7018,36886.0
2024-10-03 13:00:00,58.09,58.14,57.98,58.0,27888.0,56.6725,56.7213,56.5652,56.5847,27888.0
2024-10-03 13:30:00,58.0,58.09,57.96,58.0,17562.0,56.5847,56.6725,56.5457,56.5847,17562.0
2024-10-03 14:00:00,57.99,58.08,57.97,58.02,28133.0,56.575,56.6628,56.5555,56.6042,28133.0
2024-10-03 14:30:00,58.01,58.06,57.93,57.96,35357.0,56.5945,56.6433,56.5164,56.5457,35357.0
2024-10-03 15:00:00,57.96,57.96,57.82,57.89,76485.0,56.5457,56.5457,56.4091,56.4774,76485.0
2024-10-03 15:30:00,57.88,58.17,57.87,58.03,228563.0,56.4676,56.7506,56.4579,56.614,228563.0
2024-10-04 09:30:00,58.09,58.56,58.09,58.18,47902.0,56.6725,57.1311,56.6725,56.7603,47902.0
2024-10-04 10:00:00,58.18,58.44,58.18,58.33,19802.0,56.7603,57.014,56.7603,56.9067,19802.0
2024-10-04 10:30:00,58.32,58.46,58.27,58.46,13718.0,56.8969,57.0335,56.8481,57.0335,13718.0
2024-10-04 11:00:00,58.45,58.49,58.29,58.37,14761.0,57.0237,57.0628,56.8676,56.9457,14761.0
2024-10-04 11:30:00,58.39,58.46,58.29,58.32,22371.0,56.9652,57.0335,56.8676,56.8969,22371.0
2024-10-04 12:00:00,58.31,58.55,58.3,58.52,17900.0,56.8872,57.1213,56.8774,57.092,17900.0
2024-10-04 12:30:00,58.53,58.7,58.47,58.67,18207.0,57.1018,57.2676,57.0433,57.2384,18207.0
2024-10-04 13:00:00,58.66,58.71,58.56,58.67,22736.0,57.2286,57.2774,57.1311,57.2384,22736.0
2024-10-04 13:30:00,58.68,58.68,58.55,58.56,15804.0,57.2481,57.2481,57.1213,57.1311,15804.0
2024-10-04 14:00:00,58.56,58.62,58.53,58.59,17062.0,57.1311,57.1896,57.1018,57.1603,17062.0
2024-10-04 14:30:00,58.59,58.64,58.56,58.61,21725.0,57.1603,57.2091,57.1311,57.1798,21725.0
2024-10-04 15:00:00,58.6,58.6,58.53,58.55,27783.0,57.1701,57.1701,57.1018,57.1213,27783.0
2024-10-04 15:30:00,58.54,58.68,58.52,58.55,154352.0,57.1115,57.2481,57.092,57.1213,154352.0
2024-10-07 09:30:00,58.47,58.5,58.02,58.11,77001.0,57.0433,57.0725,56.6042,56.692,77001.0
2024-10-07 10:00:00,58.1,58.35,58.1,58.24,14287.0,56.6823,56.9262,56.6823,56.8189,14287.0
2024-10-07 10:30:00,58.23,58.23,57.92,57.98,74035.0,56.8091,56.8091,56.5067,56.5652,74035.0
2024-10-07 11:00:00,58.01,58.14,57.98,58.09,24125.0,56.5945,56.7213,56.5652,56.6725,24125.0
2024-10-07 11:30:00,58.07,58.11,57.99,58.03,39647.0,56.653,56.692,56.575,56.614,39647.0
2024-10-07 12:00:00,58.04,58.14,58.01,58.07,14012.0,56.6237,56.7213,56.5945,56.653,14012.0
2024-10-07 12:30:00,58.08,58.1,58.03,58.07,17556.0,56.6628,56.6823,56.614,56.653,17556.0
2024-10-07 13:00:00,58.06,58.09,58.02,58.03,29905.0,56.6433,56.6725,56.6042,56.614,29905.0
2024-10-07 13:30:00,58.03,58.05,57.94,57.98,21916.0,56.614,56.6335,56.5262,56.5652,21916.0
2024-10-07 14:00:00,57.98,58.06,57.96,58.05,22503.0,56.5652,56.6433,56.5457,56.6335,22503.0
2024-10-07 14:30:00,58.04,58.04,57.93,57.95,21674.0,56.6237,56.6237,56.5164,56.5359,21674.0
2024-10-07 15:00:00,57.96,58.09,57.9,58.07,36637.0,56.5457,56.6725,56.4872,56.653,36637.0
2024-10-07 15:30:00,58.08,58.26,58.05,58.23,183805.0,56.6628,56.8384,56.6335,56.8091,183805.0
2024-10-08 09:30:00,57.97,58.16,57.63,57.63,77259.0,56.5555,56.7408,56.2237,56.2237,77259.0
2024-10-08 10:00:00,57.62,58.04,57.52,57.97,75431.0,56.214,56.6237,56.1164,56.5555,75431.0
2024-10-08 10:30:00,57.97,58.21,57.93,58.19,18897.0,56.5555,56.7896,56.5164,56.7701,18897.0
2024-10-08 11:00:00,58.19,58.46,58.19,58.46,25905.0,56.7701,57.0335,56.7701,57.0335,25905.0
2024-10-08 11:30:00,58.47,58.47,58.36,58.36,31688.0,57.0433,57.0433,56.9359,56.9359,31688.0
2024-10-08 12:00:00,58.34,58.46,58.34,58.39,13779.0,56.9164,57.0335,56.9164,56.9652,13779.0
2024-10-08 12:30:00,58.4,58.43,58.31,58.31,12159.0,56.975,57.0042,56.8872,56.8872,12159.0
2024-10-08 13:00:00,58.31,58.42,58.26,58.39,38556.0,56.8872,56.9945,56.8384,56.9652,38556.0
2024-10-08 13:30:00,58.38,58.38,58.18,58.19,35088.0,56.9554,56.9554,56.7603,56.7701,35088.0
2024-10-08 14:00:00,58.19,58.43,58.17,58.37,28165.0,56.7701,57.0042,56.7506,56.9457,28165.0
2024-10-08 14:30:00,58.38,58.44,58.35,58.36,24804.0,56.9554,57.014,56.9262,56.9359,24804.0
2024-10-08 15:00:00,58.36,58.39,58.24,58.34,22892.0,56.9359,56.9652,56.8189,56.9164,22892.0
2024-10-08 15:30:00,58.34,58.46,58.27,58.28,138084.0,56.9164,57.0335,56.8481,56.8579,138084.0
2024-10-09 09:30:00,58.4,58.4,58.19,58.32,23365.0,56.975,56.975,56.7701,56.8969,23365.0
2024-10-09 10:00:00,58.32,58.35,58.11,58.28,27997.0,56.8969,56.9262,56.692,56.8579,27997.0
2024-10-09 10:30:00,58.28,58.3,58.1,58.18,42543.0,56.8579,56.8774,56.6823,56.7603,42543.0
2024-10-09 11:00:00,58.2,58.42,58.13,58.33,45194.0,56.7798,56.9945,56.7115,56.9067,45194.0
2024-10-09 11:30:00,58.34,58.38,58.3,58.35,29528.0,56.9164,56.9554,56.8774,56.9262,29528.0
2024-10-09 12:00:00,58.36,58.51,58.36,58.37,70998.0,56.9359,57.0823,56.9359,56.9457,70998.0
2024-10-09 12:30:00,58.35,58.37,58.26,58.36,28231.0,56.9262,56.9457,56.8384,56.9359,28231.0
2024-10-09 13:00:00,58.36,58.44,58.27,58.36,25184.0,56.9359,57.014,56.8481,56.9359,25184.0
2024-10-09 13:30:00,58.36,58.41,58.25,58.25,32956.0,56.9359,56.9847,56.8286,56.8286,32956.0
2024-10-09 14:00:00,58.25,58.36,58.18,58.18,69906.0,56.8286,56.9359,56.7603,56.7603,69906.0
2024-10-09 14:30:00,58.17,58.34,58.17,58.34,25857.0,56.7506,56.9164,56.7506,56.9164,25857.0
2024-10-09 15:00:00,58.33,58.35,58.25,58.35,36780.0,56.9067,56.9262,56.8286,56.9262,36780.0
2024-10-09 15:30:00,58.36,58.43,58.24,58.29,175329.0,56.9359,57.0042,56.8189,56.8676,175329.0
2024-10-10 09:30:00,58.43,58.73,58.25,58.62,63965.0,57.0042,57.2969,56.8286,57.1896,63965.0
2024-10-10 10:00:00,58.65,58.75,58.52,58.52,21770.0,57.2189,57.3164,57.092,57.092,21770.0
2024-10-10 10:30:00,58.54,58.68,58.45,58.66,32706.0,57.1115,57.2481,57.0237,57.2286,32706.0
2024-10-10 11:00:00,58.66,59.0,58.66,58.73,50024.0,57.2286,57.5603,57.2286,57.2969,50024.0
2024-10-10 11:30:00,58.72,58.75,58.62,58.65,22540.0,57.2872,57.3164,57.1896,57.2189,22540.0
2024-10-10 12:00:00,58.66,58.7,58.6,58.64,19281.0,57.2286,57.2676,57.1701,57.2091,19281.0
2024-10-10 12:30:00,58.64,58.68,58.47,58.49,34189.0,57.2091,57.2481,57.0433,57.0628,34189.0
2024-10-10 13:00:00,58.49,58.6,58.4,58.59,20525.0,57.0628,57.1701,56.975,57.1603,20525.0
2024-10-10 13:30:00,58.59,58.7,58.57,58.65,19284.0,57.1603,57.2676,57.1408,57.2189,19284.0
2024-10-10 14:00:00,58.66,58.68,58.54,58.63,54326.0,57.2286,57.2481,57.1115,57.1993,54326.0
2024-10-10 14:30:00,58.64,58.69,58.38,58.46,95987.0,57.2091,57.2579,56.9554,57.0335,95987.0
2024-10-10 15:00:00,58.47,58.54,58.12,58.13,104753.0,57.0433,57.1115,56.7018,56.7115,104753.0
2024-10-10 15:30:00,58.14,58.39,58.12,58.18,327052.0,56.7213,56.9652,56.7018,56.7603,327052.0
2024-10-11 09:30:00,58.46,58.67,58.26,58.5,50602.0,57.0335,57.2384,56.8384,57.0725,50602.0
2024-10-11 10:00:00,58.57,58.88,58.46,58.88,36433.0,57.1408,57.4432,57.0335,57.4432,36433.0
2024-10-11 10:30:00,58.88,58.88,58.76,58.77,32469.0,57.4432,57.4432,57.3262,57.3359,32469.0
2024-10-11 11:00:00,58.74,58.8,58.58,58.59,33412.0,57.3067,57.3652,57.1506,57.1603,33412.0
2024-10-11 11:30:00,58.6,58.75,58.58,58.73,40751.0,57.1701,57.3164,57.1506,57.2969,40751.0
2024-10-11 12:00:00,58.73,58.77,58.6,58.7,31947.0,57.2969,57.3359,57.1701,57.2676,31947.0
2024-10-11 12:30:00,58.71,58.77,58.68,58.73,18428.0,57.2774,57.3359,57.2481,57.2969,18428.0
2024-10-11 13:00:00,58.72,58.84,58.68,58.73,77310.0,57.2872,57.4042,57.2481,57.2969,77310.0
2024-10-11 13:30:00,58.73,58.84,58.73,58.83,21995.0,57.2969,57.4042,57.2969,57.3945,21995.0
2024-10-11 14:00:00,58.83,58.96,58.82,58.95,17537.0,57.3945,57.5213,57.3847,57.5115,17537.0
2024-10-11 14:30:00,58.93,59.02,58.93,58.99,35836.0,57.492,57.5798,57.492,57.5506,35836.0
2024-10-11 15:00:00,58.98,59.06,58.89,58.9,51696.0,57.5408,57.6189,57.453,57.4628,51696.0
2024-10-11 15:30:00,58.89,58.95,58.75,58.83,148840.0,57.453,57.5115,57.3164,57.3945,148840.0
2024-10-14 09:30:00,59.0,59.64,59.0,59.3,95221.0,57.5603,58.1847,57.5603,57.853,95221.0
2024-10-14 10:00:00,59.32,59.52,59.3,59.39,70492.0,57.8725,58.0676,57.853,57.9408,70492.0
2024-10-14 10:30:00,59.41,59.48,59.33,59.44,62844.0,57.9603,58.0286,57.8823,57.9896,62844.0
2024-10-14 11:00:00,59.44,59.55,59.35,59.4,46338.0,57.9896,58.0969,57.9018,57.9506,46338.0
2024-10-14 11:30:00,59.41,59.41,59.24,59.36,56517.0,57.9603,57.9603,57.7945,57.9115,56517.0
2024-10-14 12:00:00,59.37,59.42,59.24,59.25,28308.0,57.9213,57.9701,57.7945,57.8042,28308.0
2024-10-14 12:30:00,59.27,59.44,59.13,59.44,31336.0,57.8237,57.9896,57.6871,57.9896,31336.0
2024-10-14 13:00:00,59.45,59.5,59.37,59.41,31066.0,57.9993,58.0481,57.9213,57.9603,31066.0
2024-10-14 13:30:00,59.4,59.44,59.34,59.41,52327.0,57.9506,57.9896,57.892,57.9603,52327.0
2024-10-14 14:00:00,59.4,59.58,59.4,59.47,53933.0,57.9506,58.1262,57.9506,58.0188,53933.0
2024-10-14 14:30:00,59.47,59.54,59.46,59.51,20329.0,58.0188,58.0871,58.0091,58.0579,20329.0
2024-10-14 15:00:00,59.51,59.61,59.43,59.6,49243.0,58.0579,58.1554,57.9798,58.1457,49243.0
2024-10-14 15:30:00,59.59,59.92,59.59,59.86,210944.0,58.1359,58.4579,58.1359,58.3993,210944.0
2024-10-15 09:30:00,59.75,60.25,59.67,60.25,86427.0,58.292,58.7798,58.214,58.7798,86427.0
2024-10-15 10:00:00,60.24,60.58,60.14,60.58,56020.0,58.7701,59.1018,58.6725,59.1018,56020.0
2024-10-15 10:30:00,60.57,60.83,60.44,60.63,107899.0,59.092,59.3457,58.9652,59.1505,107899.0
2024-10-15 11:00:00,60.63,60.7,60.33,60.37,48907.0,59.1505,59.2188,58.8579,58.8969,48907.0
2024-10-15 11:30:00,60.4,60.4,60.12,60.14,38909.0,58.9262,58.9262,58.653,58.6725,38909.0
2024-10-15 12:00:00,60.15,60.28,60.11,60.28,17484.0,58.6823,58.8091,58.6432,58.8091,17484.0
2024-10-15 12:30:00,60.25,60.36,60.16,60.29,40703.0,58.7798,58.8871,58.692,58.8188,40703.0
2024-10-15 13:00:00,60.29,60.31,60.23,60.25,22584.0,58.8188,58.8384,58.7603,58.7798,22584.0
2024-10-15 13:30:00,60.23,60.28,60.11,60.25,30213.0,58.7603,58.8091,58.6432,58.7798,30213.0
2024-10-15 14:00:00,60.23,60.31,60.15,60.21,65452.0,58.7603,58.8384,58.6823,58.7408,65452.0
2024-10-15 14:30:00,60.2,60.24,60.03,60.09,44109.0,58.731,58.7701,58.5652,58.6237,44109.0
2024-10-15 15:00:00,60.1,60.1,59.87,59.87,44582.0,58.6335,58.6335,58.4091,58.4091,44582.0
2024-10-15 15:30:00,59.87,59.94,59.75,59.86,205947.0,58.4091,58.4774,58.292,58.3993,205947.0
2024-10-16 09:30:00,59.9,60.79,59.9,60.68,82327.0,58.4384,59.3066,58.4384,59.1993,82327.0
2024-10-16 10:00:00,60.73,60.74,60.46,60.51,37732.0,59.2481,59.2579,58.9847,59.0335,37732.0
2024-10-16 10:30:00,60.5,60.85,60.47,60.78,52705.0,59.0237,59.3652,58.9944,59.2969,52705.0
2024-10-16 11:00:00,60.83,60.87,60.68,60.71,40633.0,59.3457,59.3847,59.1993,59.2286,40633.0
2024-10-16 11:30:00,60.7,60.92,60.64,60.87,40031.0,59.2188,59.4335,59.1603,59.3847,40031.0
2024-10-16 12:00:00,60.87,61.11,60.87,60.99,35866.0,59.3847,59.6188,59.3847,59.5018,35866.0
2024-10-16 12:30:00,60.99,61.01,60.86,60.9,32272.0,59.5018,59.5213,59.3749,59.414,32272.0
2024-10-16 13:00:00,60.89,60.96,60.89,60.92,16090.0,59.4042,59.4725,59.4042,59.4335,16090.0
2024-10-16 13:30:00,60.92,60.97,60.87,60.94,21150.0,59.4335,59.4822,59.3847,59.453,21150.0
2024-10-16 14:00:00,60.96,60.98,60.59,60.64,26830.0,59.4725,59.492,59.1115,59.1603,26830.0
2024-10-16 14:30:00,60.64,60.82,60.6,60.74,36249.0,59.1603,59.3359,59.1213,59.2579,36249.0
2024-10-16 15:00:00,60.75,60.78,60.59,60.63,48462.0,59.2676,59.2969,59.1115,59.1505,48462.0
2024-10-16 15:30:00,60.61,60.81,60.46,60.59,244170.0,59.131,59.3262,58.9847,59.1115,244170.0
2024-10-17 09:30:00,60.56,60.72,60.21,60.29,39360.0,59.0823,59.2383,58.7408,58.8188,39360.0
2024-10-17 10:00:00,60.36,60.4,60.09,60.16,26815.0,58.8871,58.9262,58.6237,58.692,26815.0
2024-10-17 10:30:00,60.18,60.35,60.08,60.22,26819.0,58.7115,58.8774,58.614,58.7505,26819.0
2024-10-17 11:00:00,60.2,60.2,60.01,60.1,18105.0,58.731,58.731,58.5457,58.6335,18105.0
2024-10-17 11:30:00,60.1,60.16,60.03,60.07,22324.0,58.6335,58.692,58.5652,58.6042,22324.0
2024-10-17 12:00:00,60.06,60.13,60.05,60.1,17880.0,58.5945,58.6627,58.5847,58.6335,17880.0
2024-10-17 12:30:00,60.1,60.2,60.09,60.2,16722.0,58.6335,58.731,58.6237,58.731,16722.0
2024-10-17 13:00:00,60.22,60.25,60.06,60.09,16295.0,58.7505,58.7798,58.5945,58.6237,16295.0
2024-10-17 13:30:00,60.08,60.18,60.01,60.06,45806.0,58.614,58.7115,58.5457,58.5945,45806.0
2024-10-17 14:00:00,60.07,60.08,59.91,59.97,19041.0,58.6042,58.614,58.4481,58.5066,19041.0
2024-10-17 14:30:00,59.97,59.99,59.76,59.83,56619.0,58.5066,58.5262,58.3018,58.3701,56619.0
2024-10-17 15:00:00,59.84,59.86,59.71,59.85,31017.0,58.3798,58.3993,58.253,58.3896,31017.0
2024-10-17 15:30:00,59.84,60.01,59.74,59.78,203891.0,58.3798,58.5457,58.2823,58.3213,203891.0
2024-10-18 09:30:00,59.99,59.99,59.16,59.36,120008.0,58.5262,58.5262,57.7164,57.9115,120008.0
2024-10-18 10:00:00,59.4,59.59,59.32,59.53,26250.0,57.9506,58.1359,57.8725,58.0774,26250.0
2024-10-18 10:30:00,59.53,59.69,59.28,59.69,21728.0,58.0774,58.2335,57.8335,58.2335,21728.0
2024-10-18 11:00:00,59.69,59.74,59.61,59.73,43019.0,58.2335,58.2823,58.1554,58.2725,43019.0
2024-10-18 11:30:00,59.71,59.87,59.69,59.77,41438.0,58.253,58.4091,58.2335,58.3115,41438.0
2024-10-18 12:00:00,59.78,59.95,59.76,59.93,23156.0,58.3213,58.4871,58.3018,58.4676,23156.0
2024-10-18 12:30:00,59.92,59.93,59.79,59.8,13618.0,58.4579,58.4676,58.331,58.3408,13618.0
2024-10-18 13:00:00,59.81,59.88,59.76,59.84,19163.0,58.3506,58.4188,58.3018,58.3798,19163.0
2024-10-18 13:30:00,59.84,59.91,59.82,59.89,54081.0,58.3798,58.4481,58.3603,58.4286,54081.0
2024-10-18 14:00:00,59.91,59.99,59.88,59.96,19784.0,58.4481,58.5262,58.4188,58.4969,19784.0
2024-10-18 14:30:00,59.96,60.02,59.94,60.0,29578.0,58.4969,58.5554,58.4774,58.5359,29578.0
2024-10-18 15:00:00,60.01,60.01,59.85,59.88,52298.0,58.5457,58.5457,58.3896,58.4188,52298.0
2024-10-18 15:30:00,59.88,60.11,59.85,60.0,230111.0,58.4188,58.6432,58.3896,58.5359,230111.0
2024-10-21 09:30:00,59.9,60.09,59.62,59.63,39138.0,58.4384,58.6237,58.1652,58.1749,39138.0
2024-10-21 10:00:00,59.62,59.64,59.26,59.26,21333.0,58.1652,58.1847,57.814,57.814,21333.0
2024-10-21 10:30:00,59.25,59.36,59.12,59.14,52031.0,57.8042,57.9115,57.6774,57.6969,52031.0
2024-10-21 11:00:00,59.13,59.17,58.94,59.07,41171.0,57.6871,57.7262,57.5018,57.6286,41171.0
2024-10-21 11:30:00,59.06,59.19,59.04,59.18,26285.0,57.6189,57.7457,57.5993,57.7359,26285.0
2024-10-21 12:00:00,59.18,59.23,59.09,59.21,22187.0,57.7359,57.7847,57.6481,57.7652,22187.0
2024-10-21 12:30:00,59.21,59.25,59.07,59.09,41812.0,57.7652,57.8042,57.6286,57.6481,41812.0
2024-10-21 13:00:00,59.1,59.18,58.97,59.16,18842.0,57.6579,57.7359,57.5311,57.7164,18842.0
2024-10-21 13:30:00,59.14,59.14,59.04,59.05,21198.0,57.6969,57.6969,57.5993,57.6091,21198.0
2024-10-21 14:00:00,59.04,59.08,58.93,58.94,26102.0,57.5993,57.6384,57.492,57.5018,26102.0
2024-10-21 14:30:00,58.96,59.0,58.76,58.79,37116.0,57.5213,57.5603,57.3262,57.3554,37116.0
2024-10-21 15:00:00,58.8,59.05,58.78,59.02,49377.0,57.3652,57.6091,57.3457,57.5798,49377.0
2024-10-21 15:30:00,59.01,59.2,59.01,59.18,189688.0,57.5701,57.7554,57.5701,57.7359,189688.0
2024-10-22 09:30:00,59.19,59.23,58.83,59.0,37716.0,57.7457,57.7847,57.3945,57.5603,37716.0
2024-10-22 10:00:00,59.0,59.24,58.91,58.95,49408.0,57.5603,57.7945,57.4725,57.5115,49408.0
2024-10-22 10:30:00,58.96,59.05,58.93,58.97,35107.0,57.5213,57.6091,57.492,57.5311,35107.0
2024-10-22 11:00:00,58.97,59.09,58.91,59.01,41321.0,57.5311,57.6481,57.4725,57.5701,41321.0
2024-10-22 11:30:00,59.02,59.06,58.81,58.81,40280.0,57.5798,57.6189,57.375,57.375,40280.0
2024-10-22 12:00:00,58.8,58.92,58.78,58.91,30261.0,57.3652,57.4823,57.3457,57.4725,30261.0
2024-10-22 12:30:00,58.92,59.17,58.92,59.1,41020.0,57.4823,57.7262,57.4823,57.6579,41020.0
2024-10-22 13:00:00,59.08,59.08,58.84,58.88,33184.0,57.6384,57.6384,57.4042,57.4432,33184.0
2024-10-22 13:30:00,58.88,58.9,58.77,58.83,41277.0,57.4432,57.4628,57.3359,57.3945,41277.0
2024-10-22 14:00:00,58.83,58.85,58.72,58.73,47306.0,57.3945,57.414,57.2872,57.2969,47306.0
2024-10-22 14:30:00,58.73,58.87,58.71,58.85,27608.0,57.2969,57.4335,57.2774,57.414,27608.0
2024-10-22 15:00:00,58.86,58.92,58.78,58.85,68039.0,57.4237,57.4823,57.3457,57.414,68039.0
2024-10-22 15:30:00,58.85,59.06,58.81,58.86,200303.0,57.414,57.6189,57.375,57.4237,200303.0
2024-10-23 09:30:00,58.19,58.42,58.08,58.38,153617.0,56.7701,56.9945,56.6628,56.9554,153617.0
2024-10-23 10:00:00,58.38,58.88,58.36,58.86,81089.0,56.9554,57.4432,56.9359,57.4237,81089.0
2024-10-23 10:30:00,58.85,59.19,58.83,59.06,66357.0,57.414,57.7457,57.3945,57.6189,66357.0
2024-10-23 11:00:00,59.11,59.24,58.93,59.23,86319.0,57.6676,57.7945,57.492,57.7847,86319.0
2024-10-23 11:30:00,59.23,59.47,59.23,59.45,102395.0,57.7847,58.0188,57.7847,57.9993,102395.0
2024-10-23 12:00:00,59.44,59.55,58.35,58.78,540309.0,57.9896,58.0969,56.9262,57.3457,540309.0
2024-10-23 12:30:00,58.79,58.85,58.61,58.72,84621.0,57.3554,57.414,57.1798,57.2872,84621.0
2024-10-23 13:00:00,58.69,58.82,58.61,58.8,50431.0,57.2579,57.3847,57.1798,57.3652,50431.0
2024-10-23 13:30:00,58.8,59.21,58.74,59.17,66511.0,57.3652,57.7652,57.3067,57.7262,66511.0
2024-10-23 14:00:00,59.15,59.18,58.96,59.16,36357.0,57.7067,57.7359,57.5213,57.7164,36357.0
2024-10-23 14:30:00,59.14,59.19,59.08,59.12,39330.0,57.6969,57.7457,57.6384,57.6774,39330.0
2024-10-23 15:00:00,59.12,59.19,58.99,59.05,71535.0,57.6774,57.7457,57.5506,57.6091,71535.0
2024-10-23 15:30:00,59.06,59.12,58.83,58.88,233680.0,57.6189,57.6774,57.3945,57.4432,233680.0
2024-10-24 09:30:00,59.15,59.43,58.89,59.2,40385.0,57.7067,57.9798,57.453,57.7554,40385.0
2024-10-24 10:00:00,59.14,59.43,59.05,59.36,23173.0,57.6969,57.9798,57.6091,57.9115,23173.0
2024-10-24 10:30:00,59.36,59.36,59.16,59.23,19910.0,57.9115,57.9115,57.7164,57.7847,19910.0
2024-10-24 11:00:00,59.21,59.22,59.07,59.07,33205.0,57.7652,57.775,57.6286,57.6286,33205.0
2024-10-24 11:30:00,59.11,59.31,58.46,59.13,224336.0,57.6676,57.8628,57.0335,57.6871,224336.0
2024-10-24 12:00:00,59.1,59.13,59.0,59.07,17607.0,57.6579,57.6871,57.5603,57.6286,17607.0
2024-10-24 12:30:00,59.08,59.23,59.04,59.22,16497.0,57.6384,57.7847,57.5993,57.775,16497.0
2024-10-24 13:00:00,59.18,59.18,59.08,59.12,11457.0,57.7359,57.7359,57.6384,57.6774,11457.0
2024-10-24 13:30:00,59.11,59.2,59.09,59.1,20599.0,57.6676,57.7554,57.6481,57.6579,20599.0
2024-10-24 14:00:00,59.1,59.27,59.08,59.17,27904.0,57.6579,57.8237,57.6384,57.7262,27904.0
2024-10-24 14:30:00,59.16,59.17,59.06,59.12,36426.0,57.7164,57.7262,57.6189,57.6774,36426.0
2024-10-24 15:00:00,59.12,59.27,59.08,59.19,39472.0,57.6774,57.8237,57.6384,57.7457,39472.0
2024-10-24 15:30:00,59.2,59.23,59.01,59.03,188706.0,57.7554,57.7847,57.5701,57.5896,188706.0
2024-10-25 09:30:00,59.25,59.43,58.78,59.08,42466.0,57.8042,57.9798,57.3457,57.6384,42466.0
2024-10-25 10:00:00,59.14,59.19,59.07,59.11,13367.0,57.6969,57.7457,57.6286,57.6676,13367.0
2024-10-25 10:30:00,59.1,59.12,58.97,58.99,27539.0,57.6579,57.6774,57.5311,57.5506,27539.0
2024-10-25 11:00:00,59.0,59.13,58.94,59.03,23962.0,57.5603,57.6871,57.5018,57.5896,23962.0
2024-10-25 11:30:00,59.04,59.04,58.93,59.02,10842.0,57.5993,57.5993,57.492,57.5798,10842.0
2024-10-25 12:00:00,58.99,58.99,58.87,58.89,17897.0,57.5506,57.5506,57.4335,57.453,17897.0
2024-10-25 12:30:00,58.9,58.9,58.8,58.82,21711.0,57.4628,57.4628,57.3652,57.3847,21711.0
2024-10-25 13:00:00,58.83,58.83,58.76,58.77,10265.0,57.3945,57.3945,57.3262,57.3359,10265.0
2024-10-25 13:30:00,58.78,58.86,58.66,58.75,18283.0,57.3457,57.4237,57.2286,57.3164,18283.0
2024-10-25 14:00:00,58.78,58.82,58.73,58.78,13077.0,57.3457,57.3847,57.2969,57.3457,13077.0
2024-10-25 14:30:00,58.77,58.94,58.74,58.89,27575.0,57.3359,57.5018,57.3067,57.453,27575.0
2024-10-25 15:00:00,58.89,59.02,58.76,58.8,30264.0,57.453,57.5798,57.3262,57.3652,30264.0
2024-10-25 15:30:00,58.8,58.88,58.61,58.68,171900.0,57.3652,57.4432,57.1798,57.2481,171900.0
2024-10-28 09:30:00,58.94,59.73,58.85,59.42,66645.0,57.5018,58.2725,57.414,57.9701,66645.0
2024-10-28 10:00:00,59.43,59.45,59.14,59.31,25843.0,57.9798,57.9993,57.6969,57.8628,25843.0
2024-10-28 10:30:00,59.32,59.5,59.28,59.47,16485.0,57.8725,58.0481,57.8335,58.0188,16485.0
2024-10-28 11:00:00,59.48,59.55,59.43,59.52,24381.0,58.0286,58.0969,57.9798,58.0676,24381.0
2024-10-28 11:30:00,59.54,59.58,59.46,59.51,21487.0,58.0871,58.1262,58.0091,58.0579,21487.0
2024-10-28 12:00:00,59.51,59.62,59.41,59.52,17690.0,58.0579,58.1652,57.9603,58.0676,17690.0
2024-10-28 12:30:00,59.52,59.54,59.41,59.49,21188.0,58.0676,58.0871,57.9603,58.0384,21188.0
2024-10-28 13:00:00,59.48,59.51,59.37,59.38,18678.0,58.0286,58.0579,57.9213,57.931,18678.0
2024-10-28 13:30:00,59.38,59.42,59.26,59.35,19070.0,57.931,57.9701,57.814,57.9018,19070.0
2024-10-28 14:00:00,59.34,59.4,59.28,59.37,14671.0,57.892,57.9506,57.8335,57.9213,14671.0
2024-10-28 14:30:00,59.37,59.45,59.35,59.38,13691.0,57.9213,57.9993,57.9018,57.931,13691.0
2024-10-28 15:00:00,59.35,59.41,59.33,59.4,18583.0,57.9018,57.9603,57.8823,57.9506,18583.0
2024-10-28 15:30:00,59.39,59.39,59.15,59.2,141388.0,57.9408,57.9408,57.7067,57.7554,141388.0
2024-10-29 09:30:00,58.93,59.04,58.69,58.7,56505.0,57.492,57.5993,57.2579,57.2676,56505.0
2024-10-29 10:00:00,58.69,58.96,58.67,58.84,43759.0,57.2579,57.5213,57.2384,57.4042,43759.0
2024-10-29 10:30:00,58.87,58.96,58.82,58.83,26171.0,57.4335,57.5213,57.3847,57.3945,26171.0
2024-10-29 11:00:00,58.82,58.93,58.68,58.8,53871.0,57.3847,57.492,57.2481,57.3652,53871.0
2024-10-29 11:30:00,58.8,58.82,58.6,58.66,30244.0,57.3652,57.3847,57.1701,57.2286,30244.0
2024-10-29 12:00:00,58.65,58.84,58.65,58.77,130289.0,57.2189,57.4042,57.2189,57.3359,130289.0
2024-10-29 12:30:00,58.78,58.78,58.54,58.67,91817.0,57.3457,57.3457,57.1115,57.2384,91817.0
2024-10-29 13:00:00,58.65,58.65,58.5,58.52,35494.0,57.2189,57.2189,57.0725,57.092,35494.0
2024-10-29 13:30:00,58.51,58.56,58.46,58.51,25297.0,57.0823,57.1311,57.0335,57.0823,25297.0
2024-10-29 14:00:00,58.51,58.54,58.41,58.42,20477.0,57.0823,57.1115,56.9847,56.9945,20477.0
2024-10-29 14:30:00,58.43,58.45,58.3,58.33,63678.0,57.0042,57.0237,56.8774,56.9067,63678.0
2024-10-29 15:00:00,58.33,58.66,58.24,58.66,59529.0,56.9067,57.2286,56.8189,57.2286,59529.0
2024-10-29 15:30:00,58.66,58.7,58.35,58.4,225935.0,57.2286,57.2676,56.9262,56.975,225935.0
2024-10-30 09:30:00,58.46,58.83,58.27,58.77,60442.0,57.0335,57.3945,56.8481,57.3359,60442.0
2024-10-30 10:00:00,58.75,58.91,58.59,58.7,45760.0,57.3164,57.4725,57.1603,57.2676,45760.0
2024-10-30 10:30:00,58.69,58.89,58.61,58.8,49410.0,57.2579,57.453,57.1798,57.3652,49410.0
2024-10-30 11:00:00,58.8,58.85,58.7,58.72,42616.0,57.3652,57.414,57.2676,57.2872,42616.0
2024-10-30 11:30:00,58.73,58.88,58.73,58.77,37533.0,57.2969,57.4432,57.2969,57.3359,37533.0
2024-10-30 12:00:00,58.78,58.8,58.64,58.65,62347.0,57.3457,57.3652,57.2091,57.2189,62347.0
2024-10-30 12:30:00,58.65,58.67,58.54,58.63,31780.0,57.2189,57.2384,57.1115,57.1993,31780.0
2024-10-30 13:00:00,58.62,58.76,58.61,58.73,33766.0,57.1896,57.3262,57.1798,57.2969,33766.0
2024-10-30 13:30:00,58.72,58.74,58.62,58.63,38694.0,57.2872,57.3067,57.1896,57.1993,38694.0
2024-10-30 14:00:00,58.65,58.74,58.62,58.64,46869.0,57.2189,57.3067,57.1896,57.2091,46869.0
2024-10-30 14:30:00,58.63,58.74,58.57,58.7,50151.0,57.1993,57.3067,57.1408,57.2676,50151.0
2024-10-30 15:00:00,58.7,58.83,58.68,58.83,52727.0,57.2676,57.3945,57.2481,57.3945,52727.0
2024-10-30 15:30:00,58.84,58.92,58.73,58.82,332079.0,57.4042,57.4823,57.2969,57.3847,332079.0
2024-10-31 09:30:00,58.96,59.35,58.87,59.35,53272.0,57.5213,57.9018,57.4335,57.9018,53272.0
2024-10-31 10:00:00,59.39,59.42,58.95,59.05,106328.0,57.9408,57.9701,57.5115,57.6091,106328.0
2024-10-31 10:30:00,59.05,59.11,58.9,58.99,43321.0,57.6091,57.6676,57.4628,57.5506,43321.0
2024-10-31 11:00:00,59.0,59.19,58.87,59.09,38039.0,57.5603,57.7457,57.4335,57.6481,38039.0
2024-10-31 11:30:00,59.07,59.13,58.85,58.9,55818.0,57.6286,57.6871,57.414,57.4628,55818.0
2024-10-31 12:00:00,58.92,58.97,58.83,58.94,46318.0,57.4823,57.5311,57.3945,57.5018,46318.0
2024-10-31 12:30:00,58.92,58.94,58.85,58.91,28925.0,57.4823,57.5018,57.414,57.4725,28925.0
2024-10-31 13:00:00,58.91,59.21,58.9,59.21,49526.0,57.4725,57.7652,57.4628,57.7652,49526.0
2024-10-31 13:30:00,59.21,59.26,58.97,59.08,140403.0,57.7652,57.814,57.5311,57.6384,140403.0
2024-10-31 14:00:00,59.09,59.16,59.02,59.08,69029.0,57.6481,57.7164,57.5798,57.6384,69029.0
2024-10-31 14:30:00,59.08,59.14,58.98,59.05,62879.0,57.6384,57.6969,57.5408,57.6091,62879.0
2024-10-31 15:00:00,59.05,59.06,58.85,58.93,94447.0,57.6091,57.6189,57.414,57.492,94447.0
2024-10-31 15:30:00,58.94,58.95,58.58,58.58,286574.0,57.5018,57.5115,57.1506,57.1506,286574.0
2024-11-01 09:30:00,58.58,58.89,58.31,58.6,43695.0,57.1506,57.453,56.8872,57.1701,43695.0
2024-11-01 10:00:00,58.61,58.89,58.56,58.81,33636.0,57.1798,57.453,57.1311,57.375,33636.0
2024-11-01 10:30:00,58.83,58.83,58.6,58.7,39163.0,57.3945,57.3945,57.1701,57.2676,39163.0
2024-11-01 11:00:00,58.71,58.86,58.69,58.77,110716.0,57.2774,57.4237,57.2579,57.3359,110716.0
2024-11-01 11:30:00,58.75,58.89,58.7,58.7,44142.0,57.3164,57.453,57.2676,57.2676,44142.0
2024-11-01 12:00:00,58.69,58.69,58.57,58.59,26346.0,57.2579,57.2579,57.1408,57.1603,26346.0
2024-11-01 12:30:00,58.6,58.65,58.39,58.39,114352.0,57.1701,57.2189,56.9652,56.9652,114352.0
2024-11-01 13:00:00,58.4,58.53,58.34,58.36,59514.0,56.975,57.1018,56.9164,56.9359,59514.0
2024-11-01 13:30:00,58.37,58.38,58.25,58.32,30030.0,56.9457,56.9554,56.8286,56.8969,30030.0
2024-11-01 14:00:00,58.33,58.42,58.23,58.39,28222.0,56.9067,56.9945,56.8091,56.9652,28222.0
2024-11-01 14:30:00,58.38,58.45,58.34,58.38,43506.0,56.9554,57.0237,56.9164,56.9554,43506.0
2024-11-01 15:00:00,58.38,58.51,58.28,58.3,75497.0,56.9554,57.0823,56.8579,56.8774,75497.0
2024-11-01 15:30:00,58.3,58.39,58.25,58.35,268527.0,56.8774,56.9652,56.8286,56.9262,268527.0
2024-11-04 09:30:00,58.49,58.95,58.35,58.79,62648.0,57.0628,57.5115,56.9262,57.3554,62648.0
2024-11-04 10:00:00,58.78,58.9,58.53,58.59,35486.0,57.3457,57.4628,57.1018,57.1603,35486.0
2024-11-04 10:30:00,58.6,58.62,58.42,58.42,33249.0,57.1701,57.1896,56.9945,56.9945,33249.0
2024-11-04 11:00:00,58.43,58.47,58.31,58.43,40676.0,57.0042,57.0433,56.8872,57.0042,40676.0
2024-11-04 11:30:00,58.44,58.52,58.38,58.52,29900.0,57.014,57.092,56.9554,57.092,29900.0
2024-11-04 12:00:00,58.52,58.57,58.45,58.56,29506.0,57.092,57.1408,57.0237,57.1311,29506.0
2024-11-04 12:30:00,58.58,58.65,58.5,58.54,28082.0,57.1506,57.2189,57.0725,57.1115,28082.0
2024-11-04 13:00:00,58.54,58.57,58.44,58.48,35417.0,57.1115,57.1408,57.014,57.053,35417.0
2024-11-04 13:30:00,58.48,58.5,58.41,58.44,33691.0,57.053,57.0725,56.9847,57.014,33691.0
2024-11-04 14:00:00,58.45,58.48,58.27,58.29,56980.0,57.0237,57.053,56.8481,56.8676,56980.0
2024-11-04 14:30:00,58.29,58.42,58.27,58.35,59606.0,56.8676,56.9945,56.8481,56.9262,59606.0
2024-11-04 15:00:00,58.35,58.38,58.23,58.25,61077.0,56.9262,56.9554,56.8091,56.8286,61077.0
2024-11-04 15:30:00,58.24,58.38,58.23,58.32,280709.0,56.8189,56.9554,56.8091,56.8969,280709.0
2024-11-05 09:30:00,58.2,58.41,57.61,58.34,85939.0,56.7798,56.9847,56.2042,56.9164,85939.0
2024-11-05 10:00:00,58.36,58.75,58.25,58.74,50781.0,56.9359,57.3164,56.8286,57.3067,50781.0
2024-11-05 10:30:00,58.73,58.73,58.57,58.62,70145.0,57.2969,57.2969,57.1408,57.1896,70145.0
2024-11-05 11:00:00,58.61,58.69,58.5,58.59,72169.0,57.1798,57.2579,57.0725,57.1603,72169.0
2024-11-05 11:30:00,58.59,58.74,58.54,58.68,71855.0,57.1603,57.3067,57.1115,57.2481,71855.0
2024-11-05 12:00:00,58.67,58.72,58.59,58.69,52291.0,57.2384,57.2872,57.1603,57.2579,52291.0
2024-11-05 12:30:00,58.7,58.72,58.6,58.63,126679.0,57.2676,57.2872,57.1701,57.1993,126679.0
2024-11-05 13:00:00,58.63,58.85,58.63,58.77,208821.0,57.1993,57.414,57.1993,57.3359,208821.0
2024-11-05 13:30:00,58.76,58.93,58.72,58.91,31337.0,57.3262,57.492,57.2872,57.4725,31337.0
2024-11-05 14:00:00,58.91,58.95,58.87,58.92,42681.0,57.4725,57.5115,57.4335,57.4823,42681.0
2024-11-05 14:30:00,58.92,59.04,58.91,58.95,52717.0,57.4823,57.5993,57.4725,57.5115,52717.0
2024-11-05 15:00:00,58.95,58.97,58.92,58.95,48919.0,57.5115,57.5311,57.4823,57.5115,48919.0
2024-11-05 15:30:00,58.94,59.27,58.89,59.26,279340.0,57.5018,57.8237,57.453,57.814,279340.0
2024-11-06 09:30:00,59.9,60.45,59.62,59.75,95346.0,58.4384,58.9749,58.1652,58.292,95346.0
2024-11-06 10:00:00,59.73,59.86,59.55,59.66,45830.0,58.2725,58.3993,58.0969,58.2042,45830.0
2024-11-06 10:30:00,59.62,59.64,59.39,59.44,54717.0,58.1652,58.1847,57.9408,57.9896,54717.0
2024-11-06 11:00:00,59.43,59.63,59.41,59.5,40404.0,57.9798,58.1749,57.9603,58.0481,40404.0
2024-11-06 11:30:00,59.49,59.51,59.39,59.45,28120.0,58.0384,58.0579,57.9408,57.9993,28120.0
2024-11-06 12:00:00,59.45,59.46,59.17,59.21,46383.0,57.9993,58.0091,57.7262,57.7652,46383.0
2024-11-06 12:30:00,59.21,59.22,59.05,59.22,38591.0,57.7652,57.775,57.6091,57.775,38591.0
2024-11-06 13:00:00,59.21,59.35,59.12,59.3,29420.0,57.7652,57.9018,57.6774,57.853,29420.0
2024-11-06 13:30:00,59.31,59.4,59.31,59.38,38077.0,57.8628,57.9506,57.8628,57.931,38077.0
2024-11-06 14:00:00,59.39,59.39,59.29,59.35,32156.0,57.9408,57.9408,57.8432,57.9018,32156.0
2024-11-06 14:30:00,59.34,59.38,59.12,59.16,34554.0,57.892,57.931,57.6774,57.7164,34554.0
2024-11-06 15:00:00,59.18,59.33,59.08,59.17,36837.0,57.7359,57.8823,57.6384,57.7262,36837.0
2024-11-06 15:30:00,59.19,59.24,59.07,59.15,181630.0,57.7457,57.7945,57.6286,57.7067,181630.0
2024-11-07 09:30:00,59.05,59.19,58.91,58.93,52106.0,57.6091,57.7457,57.4725,57.492,52106.0
2024-11-07 10:00:00,58.93,59.18,58.83,59.16,251481.0,57.492,57.7359,57.3945,57.7164,251481.0
2024-11-07 10:30:00,59.18,59.39,59.12,59.37,37191.0,57.7359,57.9408,57.6774,57.9213,37191.0
2024-11-07 11:00:00,59.35,59.36,59.07,59.1,44376.0,57.9018,57.9115,57.6286,57.6579,44376.0
2024-11-07 11:30:00,59.11,59.11,59.0,59.06,24526.0,57.6676,57.6676,57.5603,57.6189,24526.0
2024-11-07 12:00:00,59.05,59.1,58.93,58.95,27030.0,57.6091,57.6579,57.492,57.5115,27030.0
2024-11-07 12:30:00,58.96,58.98,58.82,58.86,36279.0,57.5213,57.5408,57.3847,57.4237,36279.0
2024-11-07 13:00:00,58.87,59.01,58.8,58.8,39410.0,57.4335,57.5701,57.3652,57.3652,39410.0
2024-11-07 13:30:00,58.8,58.83,58.73,58.73,32263.0,57.3652,57.3945,57.2969,57.2969,32263.0
2024-11-07 14:00:00,58.72,58.8,58.61,58.69,39017.0,57.2872,57.3652,57.1798,57.2579,39017.0
2024-11-07 14:30:00,58.7,58.79,58.56,58.78,48596.0,57.2676,57.3554,57.1311,57.3457,48596.0
2024-11-07 15:00:00,58.79,58.97,58.76,58.93,36570.0,57.3554,57.5311,57.3262,57.492,36570.0
2024-11-07 15:30:00,58.93,58.94,58.7,58.72,204118.0,57.492,57.5018,57.2676,57.2872,204118.0
2024-11-08 09:30:00,58.66,59.23,58.62,59.2,104247.0,57.2286,57.7847,57.1896,57.7554,104247.0
2024-11-08 10:00:00,59.2,59.31,59.07,59.27,70682.0,57.7554,57.8628,57.6286,57.8237,70682.0
2024-11-08 10:30:00,59.26,59.35,59.18,59.22,46754.0,57.814,57.9018,57.7359,57.775,46754.0
2024-11-08 11:00:00,59.23,59.44,59.23,59.36,52550.0,57.7847,57.9896,57.7847,57.9115,52550.0
2024-11-08 11:30:00,59.35,59.49,59.29,59.43,100543.0,57.9018,58.0384,57.8432,57.9798,100543.0
2024-11-08 12:00:00,59.42,59.44,59.32,59.39,41327.0,57.9701,57.9896,57.8725,57.9408,41327.0
2024-11-08 12:30:00,59.4,59.67,59.4,59.63,50348.0,57.9506,58.214,57.9506,58.1749,50348.0
2024-11-08 13:00:00,59.63,59.79,59.59,59.73,79620.0,58.1749,58.331,58.1359,58.2725,79620.0
2024-11-08 13:30:00,59.73,59.95,59.7,59.89,201283.0,58.2725,58.4871,58.2432,58.4286,201283.0
2024-11-08 14:00:00,59.89,59.98,59.84,59.98,74030.0,58.4286,58.5164,58.3798,58.5164,74030.0
2024-11-08 14:30:00,59.98,60.15,59.97,60.0,68095.0,58.5164,58.6823,58.5066,58.5359,68095.0
2024-11-08 15:00:00,60.0,60.0,59.86,59.9,78677.0,58.5359,58.5359,58.3993,58.4384,78677.0
2024-11-08 15:30:00,59.9,59.9,59.55,59.6,409483.0,58.4384,58.4384,58.0969,58.1457,409483.0
2024-11-11 09:30:00,59.59,60.1,59.37,59.79,71904.0,58.1359,58.6335,57.9213,58.331,71904.0
2024-11-11 10:00:00,59.82,59.9,59.31,59.33,109559.0,58.3603,58.4384,57.8628,57.8823,109559.0
2024-11-11 10:30:00,59.29,59.43,59.17,59.43,93468.0,57.8432,57.9798,57.7262,57.9798,93468.0
2024-11-11 11:00:00,59.42,59.55,59.23,59.23,114872.0,57.9701,58.0969,57.7847,57.7847,114872.0
2024-11-11 11:30:00,59.23,59.51,59.22,59.48,67770.0,57.7847,58.0579,57.775,58.0286,67770.0
2024-11-11 12:00:00,59.48,59.5,59.26,59.32,58195.0,58.0286,58.0481,57.814,57.8725,58195.0
2024-11-11 12:30:00,59.3,59.35,59.22,59.35,112983.0,57.853,57.9018,57.775,57.9018,112983.0
2024-11-11 13:00:00,59.37,59.43,59.31,59.37,42056.0,57.9213,57.9798,57.8628,57.9213,42056.0
2024-11-11 13:30:00,59.38,59.38,59.25,59.31,179070.0,57.931,57.931,57.8042,57.8628,179070.0
2024-11-11 14:00:00,59.31,59.44,59.23,59.39,49887.0,57.8628,57.9896,57.7847,57.9408,49887.0
2024-11-11 14:30:00,59.39,59.41,59.24,59.24,62624.0,57.9408,57.9603,57.7945,57.7945,62624.0
2024-11-11 15:00:00,59.23,59.26,58.91,58.98,148284.0,57.7847,57.814,57.4725,57.5408,148284.0
2024-11-11 15:30:00,58.99,59.0,58.69,58.82,500050.0,57.5506,57.5603,57.2579,57.3847,500050.0
2024-11-12 09:30:00,62.62,64.58,62.16,64.49,803076.0,61.092,63.0042,60.6432,62.9164,803076.0
2024-11-12 10:00:00,64.45,65.95,64.06,65.83,436485.0,62.8773,64.3407,62.4968,64.2237,436485.0
2024-11-12 10:30:00,65.79,65.88,63.85,64.05,551260.0,64.1846,64.2724,62.292,62.4871,551260.0
2024-11-12 11:00:00,64.08,64.45,63.82,64.17,271719.0,62.5164,62.8773,62.2627,62.6042,271719.0
2024-11-12 11:30:00,64.17,64.17,63.4,63.68,282762.0,62.6042,62.6042,61.853,62.1261,282762.0
2024-11-12 12:00:00,63.7,64.25,63.69,64.0,249568.0,62.1456,62.6822,62.1359,62.4383,249568.0
2024-11-12 12:30:00,64.0,64.0,63.5,63.53,116419.0,62.4383,62.4383,61.9505,61.9798,116419.0
2024-11-12 13:00:00,63.54,63.84,63.54,63.68,118920.0,61.9895,62.2822,61.9895,62.1261,118920.0
2024-11-12 13:30:00,63.69,63.69,63.28,63.57,175646.0,62.1359,62.1359,61.7359,62.0188,175646.0
2024-11-12 14:00:00,63.56,63.86,63.56,63.67,137599.0,62.009,62.3017,62.009,62.1164,137599.0
2024-11-12 14:30:00,63.67,63.68,63.29,63.33,122966.0,62.1164,62.1261,61.7456,61.7847,122966.0
2024-11-12 15:00:00,63.33,63.4,62.8,62.84,248647.0,61.7847,61.853,61.2676,61.3066,248647.0
2024-11-12 15:30:00,62.85,62.92,62.37,62.64,1000326.0,61.3164,61.3847,60.8481,61.1115,1000326.0
2024-11-13 09:30:00,62.32,62.36,61.06,61.52,196108.0,60.7993,60.8383,59.5701,60.0188,196108.0
2024-11-13 10:00:00,61.56,62.49,61.29,62.41,99822.0,60.0579,60.9652,59.7944,60.8871,99822.0
2024-11-13 10:30:00,62.42,62.88,62.28,62.83,103919.0,60.8969,61.3456,60.7603,61.2969,103919.0
2024-11-13 11:00:00,62.84,62.99,62.71,62.92,82983.0,61.3066,61.453,61.1798,61.3847,82983.0
2024-11-13 11:30:00,62.92,63.14,62.9,62.98,60195.0,61.3847,61.5993,61.3652,61.4432,60195.0
2024-11-13 12:00:00,62.97,63.03,62.65,62.75,48966.0,61.4334,61.492,61.1213,61.2188,48966.0
2024-11-13 12:30:00,62.75,62.8,62.63,62.63,77057.0,61.2188,61.2676,61.1017,61.1017,77057.0
2024-11-13 13:00:00,62.63,62.69,62.52,62.54,53129.0,61.1017,61.1603,60.9944,61.0139,53129.0
2024-11-13 13:30:00,62.54,62.66,62.5,62.55,71128.0,61.0139,61.131,60.9749,61.0237,71128.0
2024-11-13 14:00:00,62.55,62.86,62.55,62.75,78727.0,61.0237,61.3261,61.0237,61.2188,78727.0
2024-11-13 14:30:00,62.75,62.79,62.67,62.74,47688.0,61.2188,61.2578,61.1408,61.2091,47688.0
2024-11-13 15:00:00,62.75,62.87,62.69,62.87,95459.0,61.2188,61.3359,61.1603,61.3359,95459.0
2024-11-13 15:30:00,62.87,63.32,62.87,63.3,405612.0,61.3359,61.7749,61.3359,61.7554,405612.0
2024-11-14 09:30:00,63.41,64.48,63.41,64.38,140578.0,61.8627,62.9066,61.8627,62.809,140578.0
2024-11-14 10:00:00,64.35,64.35,63.58,63.65,94451.0,62.7798,62.7798,62.0286,62.0969,94451.0
2024-11-14 10:30:00,63.68,64.02,63.62,63.7,154919.0,62.1261,62.4578,62.0676,62.1456,154919.0
2024-11-14 11:00:00,63.7,63.72,63.38,63.47,111841.0,62.1456,62.1651,61.8334,61.9212,111841.0
2024-11-14 11:30:00,63.5,63.73,63.38,63.58,137549.0,61.9505,62.1749,61.8334,62.0286,137549.0
2024-11-14 12:00:00,63.58,63.64,63.45,63.61,63803.0,62.0286,62.0871,61.9017,62.0578,63803.0
2024-11-14 12:30:00,63.61,63.66,63.45,63.66,94641.0,62.0578,62.1066,61.9017,62.1066,94641.0
2024-11-14 13:00:00,63.66,64.02,63.62,64.01,185107.0,62.1066,62.4578,62.0676,62.4481,185107.0
2024-11-14 13:30:00,64.03,64.22,63.98,64.15,73163.0,62.4676,62.6529,62.4188,62.5847,73163.0
2024-11-14 14:00:00,64.17,64.39,64.16,64.39,62814.0,62.6042,62.8188,62.5944,62.8188,62814.0
2024-11-14 14:30:00,64.39,64.41,64.19,64.38,92382.0,62.8188,62.8383,62.6237,62.809,92382.0
2024-11-14 15:00:00,64.37,64.42,64.06,64.29,101619.0,62.7993,62.8481,62.4968,62.7212,101619.0
2024-11-14 15:30:00,64.28,64.29,63.91,64.02,555126.0,62.7115,62.7212,62.3505,62.4578,555126.0
2024-11-15 09:30:00,64.34,64.77,63.83,63.9,158867.0,62.77,63.1895,62.2725,62.3408,158867.0
2024-11-15 10:00:00,63.89,64.24,63.64,64.08,98143.0,62.331,62.6725,62.0871,62.5164,98143.0
2024-11-15 10:30:00,64.08,64.29,63.83,63.84,76023.0,62.5164,62.7212,62.2725,62.2822,76023.0
2024-11-15 11:00:00,63.85,64.55,63.85,64.51,84519.0,62.292,62.9749,62.292,62.9359,84519.0
2024-11-15 11:30:00,64.51,64.6,64.28,64.33,151531.0,62.9359,63.0237,62.7115,62.7603,151531.0
2024-11-15 12:00:00,64.33,64.65,64.3,64.64,252037.0,62.7603,63.0725,62.731,63.0627,252037.0
2024-11-15 12:30:00,64.64,64.7,64.35,64.46,145267.0,63.0627,63.1212,62.7798,62.8871,145267.0
2024-11-15 13:00:00,64.46,64.91,64.38,64.83,118533.0,62.8871,63.3261,62.809,63.2481,118533.0
2024-11-15 13:30:00,64.83,64.84,64.65,64.75,89270.0,63.2481,63.2578,63.0725,63.17,89270.0
2024-11-15 14:00:00,64.75,64.96,64.73,64.92,94675.0,63.17,63.3749,63.1505,63.3359,94675.0
2024-11-15 14:30:00,64.92,64.99,64.76,64.9,132771.0,63.3359,63.4042,63.1798,63.3164,132771.0
2024-11-15 15:00:00,64.89,64.9,64.59,64.59,150270.0,63.3066,63.3164,63.0139,63.0139,150270.0
2024-11-15 15:30:00,64.59,64.7,64.28,64.32,466450.0,63.0139,63.1212,62.7115,62.7505,466450.0
2024-11-18 09:30:00,65.23,65.33,64.71,64.72,150598.0,63.6383,63.7359,63.131,63.1407,150598.0
2024-11-18 10:00:00,64.71,65.2,64.7,64.88,129932.0,63.131,63.609,63.1212,63.2968,129932.0
2024-11-18 10:30:00,64.86,65.05,64.83,64.94,66801.0,63.2773,63.4627,63.2481,63.3554,66801.0
2024-11-18 11:00:00,64.92,64.99,64.68,64.75,93681.0,63.3359,63.4042,63.1017,63.17,93681.0
2024-11-18 11:30:00,64.76,64.85,64.6,64.67,75790.0,63.1798,63.2676,63.0237,63.092,75790.0
2024-11-18 12:00:00,64.67,64.79,64.53,64.77,88141.0,63.092,63.209,62.9554,63.1895,88141.0
2024-11-18 12:30:00,64.77,64.87,64.35,64.39,124255.0,63.1895,63.2871,62.7798,62.8188,124255.0
2024-11-18 13:00:00,64.37,64.73,64.35,64.7,83845.0,62.7993,63.1505,62.7798,63.1212,83845.0
2024-11-18 13:30:00,64.69,64.78,64.61,64.72,126755.0,63.1115,63.1993,63.0334,63.1407,126755.0
2024-11-18 14:00:00,64.73,64.86,64.7,64.77,57046.0,63.1505,63.2773,63.1212,63.1895,57046.0
2024-11-18 14:30:00,64.76,64.78,64.65,64.7,83458.0,63.1798,63.1993,63.0725,63.1212,83458.0
2024-11-18 15:00:00,64.7,64.71,64.6,64.65,97243.0,63.1212,63.131,63.0237,63.0725,97243.0
2024-11-18 15:30:00,64.66,64.76,64.49,64.55,400793.0,63.0822,63.1798,62.9164,62.9749,400793.0
2024-11-19 09:30:00,64.2,64.28,63.73,63.89,60603.0,62.6334,62.7115,62.1749,62.331,60603.0
2024-11-19 10:00:00,63.89,63.94,63.6,63.66,42007.0,62.331,62.3798,62.0481,62.1066,42007.0
2024-11-19 10:30:00,63.66,63.9,63.52,63.54,61581.0,62.1066,62.3408,61.97,61.9895,61581.0
2024-11-19 11:00:00,63.58,63.58,63.21,63.53,53707.0,62.0286,62.0286,61.6676,61.9798,53707.0
2024-11-19 11:30:00,63.53,63.71,63.47,63.6,40785.0,61.9798,62.1554,61.9212,62.0481,40785.0
2024-11-19 12:00:00,63.6,63.6,63.46,63.53,51785.0,62.0481,62.0481,61.9115,61.9798,51785.0
2024-11-19 12:30:00,63.49,63.67,63.24,63.27,53782.0,61.9408,62.1164,61.6969,61.7261,53782.0
2024-11-19 13:00:00,63.26,63.48,63.21,63.4,49633.0,61.7164,61.931,61.6676,61.853,49633.0
2024-11-19 13:30:00,63.4,63.58,63.28,63.57,34933.0,61.853,62.0286,61.7359,62.0188,34933.0
2024-11-19 14:00:00,63.58,63.62,63.5,63.5,36747.0,62.0286,62.0676,61.9505,61.9505,36747.0
2024-11-19 14:30:00,63.52,63.52,63.24,63.35,48546.0,61.97,61.97,61.6969,61.8042,48546.0
2024-11-19 15:00:00,63.34,63.35,62.99,63.1,87470.0,61.7944,61.8042,61.453,61.5603,87470.0
2024-11-19 15:30:00,63.1,63.11,62.86,62.92,297896.0,61.5603,61.57,61.3261,61.3847,297896.0
2024-11-20 09:30:00,62.97,63.37,62.97,63.17,57607.0,61.4334,61.8237,61.4334,61.6286,57607.0
2024-11-20 10:00:00,63.18,63.32,63.05,63.24,35250.0,61.6383,61.7749,61.5115,61.6969,35250.0
2024-11-20 10:30:00,63.23,63.26,63.08,63.24,27089.0,61.6871,61.7164,61.5408,61.6969,27089.0
2024-11-20 11:00:00,63.23,63.39,63.17,63.32,34903.0,61.6871,61.8432,61.6286,61.7749,34903.0
2024-11-20 11:30:00,63.31,63.35,63.2,63.26,22675.0,61.7651,61.8042,61.6578,61.7164,22675.0
2024-11-20 12:00:00,63.24,63.29,63.09,63.29,25303.0,61.6969,61.7456,61.5505,61.7456,25303.0
2024-11-20 12:30:00,63.29,63.36,63.26,63.26,27863.0,61.7456,61.8139,61.7164,61.7164,27863.0
2024-11-20 13:00:00,63.25,63.27,63.11,63.12,26539.0,61.7066,61.7261,61.57,61.5798,26539.0
2024-11-20 13:30:00,63.12,63.16,63.02,63.08,56664.0,61.5798,61.6188,61.4822,61.5408,56664.0
2024-11-20 14:00:00,63.09,63.22,63.07,63.2,35604.0,61.5505,61.6773,61.531,61.6578,35604.0
2024-11-20 14:30:00,63.2,63.26,63.18,63.22,33856.0,61.6578,61.7164,61.6383,61.6773,33856.0
2024-11-20 15:00:00,63.21,63.26,63.12,63.16,43554.0,61.6676,61.7164,61.5798,61.6188,43554.0
2024-11-20 15:30:00,63.16,63.39,63.11,63.25,224896.0,61.6188,61.8432,61.57,61.7066,224896.0
2024-11-21 09:30:00,63.24,63.66,63.0,63.58,75710.0,61.6969,62.1066,61.4627,62.0286,75710.0
2024-11-21 10:00:00,63.56,64.0,63.56,63.95,82038.0,62.009,62.4383,62.009,62.3895,82038.0
2024-11-21 10:30:00,63.92,64.13,63.89,64.09,80861.0,62.3603,62.5651,62.331,62.5261,80861.0
2024-11-21 11:00:00,64.09,64.37,64.09,64.13,47324.0,62.5261,62.7993,62.5261,62.5651,47324.0
2024-11-21 11:30:00,64.09,64.17,63.92,64.05,53649.0,62.5261,62.6042,62.3603,62.4871,53649.0
2024-11-21 12:00:00,64.05,64.05,63.86,63.96,48979.0,62.4871,62.4871,62.3017,62.3993,48979.0
2024-11-21 12:30:00,63.94,64.08,63.92,64.03,60460.0,62.3798,62.5164,62.3603,62.4676,60460.0
2024-11-21 13:00:00,64.02,64.03,63.9,63.95,54917.0,62.4578,62.4676,62.3408,62.3895,54917.0
2024-11-21 13:30:00,63.94,64.05,63.9,63.94,43911.0,62.3798,62.4871,62.3408,62.3798,43911.0
2024-11-21 14:00:00,63.93,64.06,63.86,63.96,56022.0,62.37,62.4968,62.3017,62.3993,56022.0
2024-11-21 14:30:00,63.98,64.01,63.54,63.82,250220.0,62.4188,62.4481,61.9895,62.2627,250220.0
2024-11-21 15:00:00,63.8,63.87,63.74,63.84,75124.0,62.2432,62.3115,62.1847,62.2822,75124.0
2024-11-21 15:30:00,63.84,63.88,63.65,63.75,302383.0,62.2822,62.3212,62.0969,62.1944,302383.0
2024-11-22 09:30:00,64.11,64.58,64.0,64.42,80665.0,62.5456,63.0042,62.4383,62.8481,80665.0
2024-11-22 10:00:00,64.38,64.51,63.94,63.97,35851.0,62.809,62.9359,62.3798,62.409,35851.0
2024-11-22 10:30:00,63.97,64.08,63.88,64.05,35726.0,62.409,62.5164,62.3212,62.4871,35726.0
2024-11-22 11:00:00,64.03,64.35,63.99,64.27,37965.0,62.4676,62.7798,62.4286,62.7017,37965.0
2024-11-22 11:30:00,64.24,64.31,64.13,64.31,30464.0,62.6725,62.7407,62.5651,62.7407,30464.0
2024-11-22 12:00:00,64.33,64.5,64.28,64.31,23709.0,62.7603,62.9261,62.7115,62.7407,23709.0
2024-11-22 12:30:00,64.3,64.33,64.24,64.27,17824.0,62.731,62.7603,62.6725,62.7017,17824.0
2024-11-22 13:00:00,64.27,64.33,64.18,64.24,50802.0,62.7017,62.7603,62.6139,62.6725,50802.0
2024-11-22 13:30:00,64.23,64.24,64.08,64.21,21575.0,62.6627,62.6725,62.5164,62.6432,21575.0
2024-11-22 14:00:00,64.2,64.2,64.11,64.17,22973.0,62.6334,62.6334,62.5456,62.6042,22973.0
2024-11-22 14:30:00,64.17,64.19,64.12,64.12,26287.0,62.6042,62.6237,62.5554,62.5554,26287.0
2024-11-22 15:00:00,64.09,64.1,63.85,64.01,75777.0,62.5261,62.5359,62.292,62.4481,75777.0
2024-11-22 15:30:00,64.01,64.02,63.73,63.77,314636.0,62.4481,62.4578,62.1749,62.2139,314636.0
2024-11-25 09:30:00,64.14,64.47,63.98,64.28,68005.0,62.5749,62.8968,62.4188,62.7115,68005.0
2024-11-25 10:00:00,64.28,64.47,64.07,64.24,51427.0,62.7115,62.8968,62.5066,62.6725,51427.0
2024-11-25 10:30:00,64.25,64.34,64.17,64.31,46520.0,62.6822,62.77,62.6042,62.7407,46520.0
2024-11-25 11:00:00,64.3,64.41,64.1,64.12,38535.0,62.731,62.8383,62.5359,62.5554,38535.0
2024-11-25 11:30:00,64.12,64.13,63.96,64.0,32870.0,62.5554,62.5651,62.3993,62.4383,32870.0
2024-11-25 12:00:00,64.0,64.15,63.99,64.02,29051.0,62.4383,62.5847,62.4286,62.4578,29051.0
2024-11-25 12:30:00,64.0,64.0,63.85,63.9,26241.0,62.4383,62.4383,62.292,62.3408,26241.0
2024-11-25 13:00:00,63.92,64.13,63.9,64.06,37582.0,62.3603,62.5651,62.3408,62.4968,37582.0
2024-11-25 13:30:00,64.05,64.18,63.98,64.11,36239.0,62.4871,62.6139,62.4188,62.5456,36239.0
2024-11-25 14:00:00,64.09,64.12,63.97,64.0,32355.0,62.5261,62.5554,62.409,62.4383,32355.0
2024-11-25 14:30:00,63.99,64.06,63.84,63.93,40666.0,62.4286,62.4968,62.2822,62.37,40666.0
2024-11-25 15:00:00,63.91,64.04,63.81,63.81,66809.0,62.3505,62.4773,62.2529,62.2529,66809.0
2024-11-25 15:30:00,63.8,63.82,63.52,63.78,427342.0,62.2432,62.2627,61.97,62.2237,427342.0
2024-11-26 09:30:00,63.5,63.58,63.04,63.22,55443.0,61.9505,62.0286,61.5017,61.6773,55443.0
2024-11-26 10:00:00,63.25,63.53,63.24,63.43,54789.0,61.7066,61.9798,61.6969,61.8822,54789.0
2024-11-26 10:30:00,63.42,63.46,63.11,63.3,33937.0,61.8725,61.9115,61.57,61.7554,33937.0
2024-11-26 11:00:00,63.32,63.48,63.28,63.43,38957.0,61.7749,61.931,61.7359,61.8822,38957.0
2024-11-26 11:30:00,63.41,63.52,63.34,63.36,39139.0,61.8627,61.97,61.7944,61.8139,39139.0
2024-11-26 12:00:00,63.35,63.4,63.26,63.3,25834.0,61.8042,61.853,61.7164,61.7554,25834.0
2024-11-26 12:30:00,63.31,63.59,63.31,63.54,32816.0,61.7651,62.0383,61.7651,61.9895,32816.0
2024-11-26 13:00:00,63.55,63.59,63.51,63.52,30325.0,61.9993,62.0383,61.9603,61.97,30325.0
2024-11-26 13:30:00,63.51,63.64,63.51,63.54,31284.0,61.9603,62.0871,61.9603,61.9895,31284.0
2024-11-26 14:00:00,63.54,63.64,63.46,63.64,31117.0,61.9895,62.0871,61.9115,62.0871,31117.0
2024-11-26 14:30:00,63.66,63.76,63.65,63.7,27262.0,62.1066,62.2042,62.0969,62.1456,27262.0
2024-11-26 15:00:00,63.7,63.77,63.58,63.58,55853.0,62.1456,62.2139,62.0286,62.0286,55853.0
2024-11-26 15:30:00,63.59,63.85,63.59,63.8,227722.0,62.0383,62.292,62.0383,62.2432,227722.0
2024-11-27 09:30:00,64.16,64.28,64.0,64.16,67030.0,62.5944,62.7115,62.4383,62.5944,67030.0
2024-11-27 10:00:00,64.17,64.3,64.13,64.29,73925.0,62.6042,62.731,62.5651,62.7212,73925.0
2024-11-27 10:30:00,64.31,64.4,64.22,64.25,26723.0,62.7407,62.8286,62.6529,62.6822,26723.0
2024-11-27 11:00:00,64.26,64.29,64.15,64.16,28177.0,62.692,62.7212,62.5847,62.5944,28177.0
2024-11-27 11:30:00,64.15,64.38,64.09,64.36,19506.0,62.5847,62.809,62.5261,62.7895,19506.0
2024-11-27 12:00:00,64.36,64.43,64.31,64.33,23922.0,62.7895,62.8578,62.7407,62.7603,23922.0
2024-11-27 12:30:00,64.32,64.33,64.26,64.31,22862.0,62.7505,62.7603,62.692,62.7407,22862.0
2024-11-27 13:00:00,64.31,64.31,64.19,64.22,20034.0,62.7407,62.7407,62.6237,62.6529,20034.0
2024-11-27 13:30:00,64.22,64.23,64.19,64.22,19722.0,62.6529,62.6627,62.6237,62.6529,19722.0
2024-11-27 14:00:00,64.21,64.32,64.19,64.32,25133.0,62.6432,62.7505,62.6237,62.7505,25133.0
2024-11-27 14:30:00,64.3,64.39,64.29,64.39,19644.0,62.731,62.8188,62.7212,62.8188,19644.0
2024-11-27 15:00:00,64.39,64.39,64.22,64.29,37889.0,62.8188,62.8188,62.6529,62.7212,37889.0
2024-11-27 15:30:00,64.3,64.48,64.25,64.45,237841.0,62.731,62.9066,62.6822,62.8773,237841.0
2024-11-29 09:30:00,63.87,64.4,63.87,64.1,44067.0,62.7945,63.3156,62.7945,63.0206,44067.0
2024-11-29 10:00:00,64.13,64.34,64.13,64.33,23527.0,63.0501,63.2566,63.0501,63.2468,23527.0
2024-11-29 10:30:00,64.33,64.42,64.27,64.39,35932.0,63.2468,63.3353,63.1878,63.3058,35932.0
2024-11-29 11:00:00,64.39,64.4,64.25,64.37,24255.0,63.3058,63.3156,63.1681,63.2861,24255.0
2024-11-29 11:30:00,64.39,64.4,64.33,64.38,32290.0,63.3058,63.3156,63.2468,63.2959,32290.0
2024-11-29 12:00:00,64.37,64.64,64.37,64.57,48050.0,63.2861,63.5516,63.2861,63.4827,48050.0
2024-11-29 12:30:00,64.56,64.72,64.49,64.52,140908.0,63.4729,63.6302,63.4041,63.4336,140908.0
2024-12-02 09:30:00,64.24,64.49,63.71,63.79,66459.0,63.1583,63.4041,62.6372,62.7159,66459.0
2024-12-02 10:00:00,63.78,63.98,63.73,63.98,51884.0,62.706,62.9027,62.6569,62.9027,51884.0
2024-12-02 10:30:00,63.98,64.24,63.98,64.16,65670.0,62.9027,63.1583,62.9027,63.0796,65670.0
2024-12-02 11:00:00,64.14,64.38,64.06,64.34,44361.0,63.06,63.2959,62.9813,63.2566,44361.0
2024-12-02 11:30:00,64.32,64.35,64.13,64.23,30991.0,63.2369,63.2664,63.0501,63.1485,30991.0
2024-12-02 12:00:00,64.23,64.29,64.14,64.26,34312.0,63.1485,63.2074,63.06,63.178,34312.0
2024-12-02 12:30:00,64.28,64.38,64.24,64.35,29493.0,63.1976,63.2959,63.1583,63.2664,29493.0
2024-12-02 13:00:00,64.35,64.4,64.33,64.38,28704.0,63.2664,63.3156,63.2468,63.2959,28704.0
2024-12-02 13:30:00,64.39,64.42,64.33,64.39,28562.0,63.3058,63.3353,63.2468,63.3058,28562.0
2024-12-02 14:00:00,64.39,64.4,64.24,64.31,36640.0,63.3058,63.3156,63.1583,63.2271,36640.0
2024-12-02 14:30:00,64.29,64.36,64.25,64.29,32722.0,63.2074,63.2763,63.1681,63.2074,32722.0
2024-12-02 15:00:00,64.3,64.31,64.09,64.15,43526.0,63.2173,63.2271,63.0108,63.0698,43526.0
2024-12-02 15:30:00,64.14,64.48,64.13,64.34,302330.0,63.06,63.3942,63.0501,63.2566,302330.0
2024-12-03 09:30:00,64.34,64.56,63.95,63.95,67100.0,63.2566,63.4729,62.8732,62.8732,67100.0
2024-12-03 10:00:00,63.98,64.27,63.98,64.08,40617.0,62.9027,63.1878,62.9027,63.001,40617.0
2024-12-03 10:30:00,64.11,64.17,64.02,64.08,44590.0,63.0305,63.0895,62.942,63.001,44590.0
2024-12-03 11:00:00,64.1,64.15,63.9,64.11,55414.0,63.0206,63.0698,62.824,63.0305,55414.0
2024-12-03 11:30:00,64.09,64.42,64.08,64.27,24788.0,63.0108,63.3353,63.001,63.1878,24788.0
2024-12-03 12:00:00,64.26,64.4,64.24,64.39,21592.0,63.178,63.3156,63.1583,63.3058,21592.0
2024-12-03 12:30:00,64.4,64.45,64.24,64.28,29687.0,63.3156,63.3648,63.1583,63.1976,29687.0
2024-12-03 13:00:00,64.28,64.29,64.16,64.23,31201.0,63.1976,63.2074,63.0796,63.1485,31201.0
2024-12-03 13:30:00,64.23,64.26,64.15,64.26,35093.0,63.1485,63.178,63.0698,63.178,35093.0
2024-12-03 14:00:00,64.26,64.33,64.14,64.27,36180.0,63.178,63.2468,63.06,63.1878,36180.0
2024-12-03 14:30:00,64.29,64.39,64.21,64.36,37868.0,63.2074,63.3058,63.1288,63.2763,37868.0
2024-12-03 15:00:00,64.36,64.36,64.23,64.23,38495.0,63.2763,63.2763,63.1485,63.1485,38495.0
2024-12-03 15:30:00,64.24,64.27,64.1,64.19,213120.0,63.1583,63.1878,63.0206,63.1091,213120.0
2024-12-04 09:30:00,63.67,64.09,63.22,63.36,42321.0,62.5979,63.0108,62.1555,62.2931,42321.0
2024-12-04 10:00:00,63.31,63.35,63.0,63.25,39571.0,62.2439,62.2833,61.9392,62.185,39571.0
2024-12-04 10:30:00,63.25,63.35,63.16,63.32,38330.0,62.185,62.2833,62.0965,62.2538,38330.0
2024-12-04 11:00:00,63.3,63.71,63.27,63.66,48965.0,62.2341,62.6372,62.2046,62.5881,48965.0
2024-12-04 11:30:00,63.67,63.79,63.62,63.7,32075.0,62.5979,62.7159,62.5487,62.6274,32075.0
2024-12-04 12:00:00,63.71,63.81,63.63,63.65,31227.0,62.6372,62.7355,62.5586,62.5782,31227.0
2024-12-04 12:30:00,63.65,63.87,63.65,63.77,30700.0,62.5782,62.7945,62.5782,62.6962,30700.0
2024-12-04 13:00:00,63.77,63.81,63.65,63.79,35668.0,62.6962,62.7355,62.5782,62.7159,35668.0
2024-12-04 13:30:00,63.79,63.89,63.67,63.79,38398.0,62.7159,62.8142,62.5979,62.7159,38398.0
2024-12-04 14:00:00,63.78,63.78,63.69,63.72,34624.0,62.706,62.706,62.6175,62.647,34624.0
2024-12-04 14:30:00,63.72,63.74,63.54,63.64,44263.0,62.647,62.6667,62.4701,62.5684,44263.0
2024-12-04 15:00:00,63.63,63.63,63.42,63.45,64143.0,62.5586,62.5586,62.3521,62.3816,64143.0
2024-12-04 15:30:00,63.45,63.63,63.38,63.6,233485.0,62.3816,62.5586,62.3128,62.5291,233485.0
2024-12-05 09:30:00,63.6,63.99,63.52,63.88,35061.0,62.5291,62.9125,62.4504,62.8044,35061.0
2024-12-05 10:00:00,63.83,63.93,63.53,63.56,34251.0,62.7552,62.8535,62.4602,62.4897,34251.0
2024-12-05 10:30:00,63.53,63.67,63.42,63.64,40329.0,62.4602,62.5979,62.3521,62.5684,40329.0
2024-12-05 11:00:00,63.64,63.68,63.54,63.66,34187.0,62.5684,62.6077,62.4701,62.5881,34187.0
2024-12-05 11:30:00,63.67,63.74,63.59,63.67,32483.0,62.5979,62.6667,62.5192,62.5979,32483.0
2024-12-05 12:00:00,63.71,63.78,63.61,63.75,33370.0,62.6372,62.706,62.5389,62.6765,33370.0
2024-12-05 12:30:00,63.73,63.84,63.72,63.81,105756.0,62.6569,62.765,62.647,62.7355,105756.0
2024-12-05 13:00:00,63.8,63.82,63.64,63.71,80811.0,62.7257,62.7454,62.5684,62.6372,80811.0
2024-12-05 13:30:00,63.72,63.75,63.56,63.63,30817.0,62.647,62.6765,62.4897,62.5586,30817.0
2024-12-05 14:00:00,63.61,63.61,63.47,63.55,31061.0,62.5389,62.5389,62.4013,62.4799,31061.0
2024-12-05 14:30:00,63.54,63.6,63.37,63.39,38195.0,62.4701,62.5291,62.3029,62.3226,38195.0
2024-12-05 15:00:00,63.38,63.54,63.33,63.53,97822.0,62.3128,62.4701,62.2636,62.4602,97822.0
2024-12-05 15:30:00,63.53,63.71,63.51,63.71,229405.0,62.4602,62.6372,62.4406,62.6372,229405.0
2024-12-06 09:30:00,63.7,63.75,63.33,63.54,84060.0,62.6274,62.6765,62.2636,62.4701,84060.0
2024-12-06 10:00:00,63.54,63.64,63.42,63.49,36714.0,62.4701,62.5684,62.3521,62.4209,36714.0
2024-12-06 10:30:00,63.44,63.55,63.2,63.21,40859.0,62.3718,62.4799,62.1358,62.1456,40859.0
2024-12-06 11:00:00,63.22,63.33,63.11,63.18,44227.0,62.1555,62.2636,62.0473,62.1161,44227.0
2024-12-06 11:30:00,63.16,63.28,63.11,63.18,15282.0,62.0965,62.2145,62.0473,62.1161,15282.0
2024-12-06 12:00:00,63.18,63.18,62.93,63.01,25605.0,62.1161,62.1161,61.8703,61.949,25605.0
2024-12-06 12:30:00,62.99,63.02,62.92,62.97,21510.0,61.9293,61.9588,61.8605,61.9097,21510.0
2024-12-06 13:00:00,62.95,63.05,62.91,62.97,32581.0,61.89,61.9883,61.8507,61.9097,32581.0
2024-12-06 13:30:00,62.97,63.02,62.9,62.96,20400.0,61.9097,61.9588,61.8409,61.8998,20400.0
2024-12-06 14:00:00,62.93,62.97,62.78,62.78,28343.0,61.8703,61.9097,61.7229,61.7229,28343.0
2024-12-06 14:30:00,62.8,62.85,62.73,62.79,36842.0,61.7425,61.7917,61.6737,61.7327,36842.0
2024-12-06 15:00:00,62.79,62.83,62.69,62.82,39046.0,61.7327,61.772,61.6344,61.7622,39046.0
2024-12-06 15:30:00,62.82,62.82,62.59,62.63,180996.0,61.7622,61.7622,61.5361,61.5754,180996.0
2024-12-09 09:30:00,62.69,62.99,62.56,62.8,61735.0,61.6344,61.9293,61.5066,61.7425,61735.0
2024-12-09 10:00:00,62.8,63.08,62.74,63.02,36544.0,61.7425,62.0178,61.6835,61.9588,36544.0
2024-12-09 10:30:00,63.0,63.33,62.98,63.18,49812.0,61.9392,62.2636,61.9195,62.1161,49812.0
2024-12-09 11:00:00,63.18,63.27,63.08,63.25,64310.0,62.1161,62.2046,62.0178,62.185,64310.0
2024-12-09 11:30:00,63.24,63.24,63.07,63.13,38359.0,62.1751,62.1751,62.008,62.067,38359.0
2024-12-09 12:00:00,63.13,63.25,63.07,63.08,49962.0,62.067,62.185,62.008,62.0178,49962.0
2024-12-09 12:30:00,63.09,63.09,62.87,62.92,33155.0,62.0277,62.0277,61.8114,61.8605,33155.0
2024-12-09 13:00:00,62.92,63.05,62.89,63.04,64343.0,61.8605,61.9883,61.831,61.9785,64343.0
2024-12-09 13:30:00,63.07,63.1,63.01,63.07,19845.0,62.008,62.0375,61.949,62.008,19845.0
2024-12-09 14:00:00,63.05,63.06,62.81,62.91,21240.0,61.9883,61.9982,61.7524,61.8507,21240.0
2024-12-09 14:30:00,62.91,63.03,62.9,62.92,19882.0,61.8507,61.9687,61.8409,61.8605,19882.0
2024-12-09 15:00:00,62.92,63.0,62.84,62.95,45241.0,61.8605,61.9392,61.7819,61.89,45241.0
2024-12-09 15:30:00,62.94,62.96,62.59,62.65,170305.0,61.8802,61.8998,61.5361,61.5951,170305.0
2024-12-10 09:30:00,62.79,62.8,61.9,61.99,97340.0,61.7327,61.7425,60.8577,60.9462,97340.0
2024-12-10 10:00:00,61.97,61.98,61.55,61.64,63052.0,60.9265,60.9363,60.5136,60.6021,63052.0
2024-12-10 10:30:00,61.63,62.17,61.55,62.14,59776.0,60.5922,61.1231,60.5136,61.0936,59776.0
2024-12-10 11:00:00,62.13,63.0,62.13,63.0,77840.0,61.0838,61.9392,61.0838,61.9392,77840.0
2024-12-10 11:30:00,62.98,63.08,62.82,62.84,44087.0,61.9195,62.0178,61.7622,61.7819,44087.0
2024-12-10 12:00:00,62.85,62.95,62.76,62.78,27687.0,61.7917,61.89,61.7032,61.7229,27687.0
2024-12-10 12:30:00,62.77,62.93,62.74,62.87,35124.0,61.713,61.8703,61.6835,61.8114,35124.0
2024-12-10 13:00:00,62.84,62.95,62.7,62.85,35052.0,61.7819,61.89,61.6442,61.7917,35052.0
2024-12-10 13:30:00,62.83,62.84,62.54,62.54,34425.0,61.772,61.7819,61.4869,61.4869,34425.0
2024-12-10 14:00:00,62.55,62.64,62.44,62.47,28398.0,61.4967,61.5852,61.3886,61.4181,28398.0
2024-12-10 14:30:00,62.47,62.68,62.43,62.65,27087.0,61.4181,61.6246,61.3788,61.5951,27087.0
2024-12-10 15:00:00,62.66,62.72,62.52,62.59,31770.0,61.6049,61.6639,61.4673,61.5361,31770.0
2024-12-10 15:30:00,62.58,62.58,62.24,62.41,256683.0,61.5262,61.5262,61.192,61.3591,256683.0
2024-12-11 09:30:00,62.44,62.8,62.29,62.43,59997.0,61.3886,61.7425,61.2411,61.3788,59997.0
2024-12-11 10:00:00,62.39,62.46,62.19,62.38,48067.0,61.3394,61.4083,61.1428,61.3296,48067.0
2024-12-11 10:30:00,62.35,62.35,62.18,62.25,37237.0,61.3001,61.3001,61.133,61.2018,37237.0
2024-12-11 11:00:00,62.25,62.25,62.04,62.19,37221.0,61.2018,61.2018,60.9953,61.1428,37221.0
2024-12-11 11:30:00,62.2,62.52,62.19,62.4,28988.0,61.1526,61.4673,61.1428,61.3493,28988.0
2024-12-11 12:00:00,62.39,62.4,62.12,62.12,36275.0,61.3394,61.3493,61.074,61.074,36275.0
2024-12-11 12:30:00,62.09,62.18,62.03,62.12,43848.0,61.0445,61.133,60.9855,61.074,43848.0
2024-12-11 13:00:00,62.11,62.14,61.87,61.88,24776.0,61.0642,61.0936,60.8282,60.838,24776.0
2024-12-11 13:30:00,61.89,62.05,61.88,62.0,57026.0,60.8479,61.0052,60.838,60.956,57026.0
2024-12-11 14:00:00,62.0,62.02,61.78,61.87,25025.0,60.956,60.9757,60.7397,60.8282,25025.0
2024-12-11 14:30:00,61.88,62.02,61.77,61.88,54816.0,60.838,60.9757,60.7299,60.838,54816.0
2024-12-11 15:00:00,61.88,62.07,61.82,62.06,75021.0,60.838,61.0248,60.779,61.015,75021.0
2024-12-11 15:30:00,62.06,62.06,61.8,61.92,259898.0,61.015,61.015,60.7594,60.8774,259898.0
2024-12-12 09:30:00,62.18,62.24,61.75,61.77,67309.0,61.133,61.192,60.7102,60.7299,67309.0
2024-12-12 10:00:00,61.77,62.02,61.71,61.73,42014.0,60.7299,60.9757,60.6709,60.6906,42014.0
2024-12-12 10:30:00,61.73,61.9,61.49,61.68,42634.0,60.6906,60.8577,60.4546,60.6414,42634.0
2024-12-12 11:00:00,61.67,61.73,61.5,61.64,43769.0,60.6316,60.6906,60.4644,60.6021,43769.0
2024-12-12 11:30:00,61.68,61.75,61.6,61.74,19199.0,60.6414,60.7102,60.5627,60.7004,19199.0
2024-12-12 12:00:00,61.74,61.76,61.6,61.69,16728.0,60.7004,60.72,60.5627,60.6512,16728.0
2024-12-12 12:30:00,61.69,61.71,61.63,61.7,22712.0,60.6512,60.6709,60.5922,60.6611,22712.0
2024-12-12 13:00:00,61.7,61.73,61.61,61.61,23092.0,60.6611,60.6906,60.5726,60.5726,23092.0
2024-12-12 13:30:00,61.62,61.62,61.51,61.53,19478.0,60.5824,60.5824,60.4743,60.4939,19478.0
2024-12-12 14:00:00,61.54,61.62,61.43,61.47,23121.0,60.5038,60.5824,60.3956,60.4349,23121.0
2024-12-12 14:30:00,61.46,61.47,61.32,61.36,38484.0,60.4251,60.4349,60.2875,60.3268,38484.0
2024-12-12 15:00:00,61.35,61.58,61.27,61.51,62362.0,60.317,60.5431,60.2383,60.4743,62362.0
2024-12-12 15:30:00,61.51,61.52,61.17,61.2,365740.0,60.4743,60.4841,60.14,60.1695,365740.0
2024-12-13 09:30:00,61.14,61.26,60.45,60.52,80537.0,60.1105,60.2285,59.4321,59.5009,80537.0
2024-12-13 10:00:00,60.55,60.74,60.23,60.74,53039.0,59.5304,59.7172,59.2158,59.7172,53039.0
2024-12-13 10:30:00,60.64,60.98,60.51,60.98,27287.0,59.6189,59.9532,59.4911,59.9532,27287.0
2024-12-13 11:00:00,60.98,61.23,60.93,61.2,37367.0,59.9532,60.199,59.904,60.1695,37367.0
2024-12-13 11:30:00,61.22,61.25,60.83,60.83,86336.0,60.1891,60.2186,59.8057,59.8057,86336.0
2024-12-13 12:00:00,60.83,60.88,60.53,60.71,36572.0,59.8057,59.8549,59.5108,59.6877,36572.0
2024-12-13 12:30:00,60.72,60.73,60.54,60.54,29434.0,59.6976,59.7074,59.5206,59.5206,29434.0
2024-12-13 13:00:00,60.53,60.57,60.46,60.47,27620.0,59.5108,59.5501,59.4419,59.4518,27620.0
2024-12-13 13:30:00,60.48,60.52,60.38,60.39,25794.0,59.4616,59.5009,59.3633,59.3731,25794.0
2024-12-13 14:00:00,60.4,60.44,60.31,60.32,25972.0,59.3829,59.4223,59.2945,59.3043,25972.0
2024-12-13 14:30:00,60.32,60.5,60.25,60.43,39047.0,59.3043,59.4813,59.2355,59.4124,39047.0
2024-12-13 15:00:00,60.44,60.52,60.35,60.52,38752.0,59.4223,59.5009,59.3338,59.5009,38752.0
2024-12-13 15:30:00,60.52,60.71,60.46,60.47,266188.0,59.5009,59.6877,59.4419,59.4518,266188.0
2024-12-16 09:30:00,60.58,60.58,60.03,60.21,72588.0,59.5599,59.5599,59.0192,59.1961,72588.0
2024-12-16 10:00:00,60.24,60.47,60.18,60.39,70564.0,59.2256,59.4518,59.1667,59.3731,70564.0
2024-12-16 10:30:00,60.35,60.63,60.31,60.57,34890.0,59.3338,59.6091,59.2945,59.5501,34890.0
2024-12-16 11:00:00,60.57,60.57,60.28,60.31,54521.0,59.5501,59.5501,59.265,59.2945,54521.0
2024-12-16 11:30:00,60.29,60.53,60.23,60.44,34798.0,59.2748,59.5108,59.2158,59.4223,34798.0
2024-12-16 12:00:00,60.46,60.53,60.35,60.44,37240.0,59.4419,59.5108,59.3338,59.4223,37240.0
2024-12-16 12:30:00,60.42,60.53,60.33,60.33,48383.0,59.4026,59.5108,59.3141,59.3141,48383.0
2024-12-16 13:00:00,60.35,60.38,60.28,60.36,45142.0,59.3338,59.3633,59.265,59.3436,45142.0
2024-12-16 13:30:00,60.36,60.36,60.22,60.3,31453.0,59.3436,59.3436,59.206,59.2846,31453.0
2024-12-16 14:00:00,60.3,60.32,59.94,59.94,50396.0,59.2846,59.3043,58.9307,58.9307,50396.0
2024-12-16 14:30:00,59.92,60.06,59.86,60.03,59215.0,58.911,59.0487,58.852,59.0192,59215.0
2024-12-16 15:00:00,60.02,60.02,59.71,59.81,48138.0,59.0093,59.0093,58.7046,58.8029,48138.0
2024-12-16 15:30:00,59.8,59.87,59.64,59.74,251438.0,58.7931,58.8619,58.6357,58.7341,251438.0
2024-12-17 09:30:00,59.46,59.96,59.39,59.67,50968.0,58.4588,58.9504,58.39,58.6652,50968.0
2024-12-17 10:00:00,59.67,60.0,59.47,59.99,47810.0,58.6652,58.9897,58.4686,58.9799,47810.0
2024-12-17 10:30:00,59.98,60.11,59.91,59.99,69515.0,58.97,59.0978,58.9012,58.9799,69515.0
2024-12-17 11:00:00,59.94,60.0,59.6,59.64,28551.0,58.9307,58.9897,58.5964,58.6357,28551.0
2024-12-17 11:30:00,59.66,59.84,59.61,59.84,46402.0,58.6554,58.8324,58.6063,58.8324,46402.0
2024-12-17 12:00:00,59.83,59.89,59.66,59.68,43089.0,58.8225,58.8815,58.6554,58.6751,43089.0
2024-12-17 12:30:00,59.68,59.83,59.67,59.75,44638.0,58.6751,58.8225,58.6652,58.7439,44638.0
2024-12-17 13:00:00,59.76,59.78,59.58,59.64,25226.0,58.7537,58.7734,58.5768,58.6357,25226.0
2024-12-17 13:30:00,59.63,59.77,59.6,59.7,39728.0,58.6259,58.7636,58.5964,58.6947,39728.0
2024-12-17 14:00:00,59.72,59.75,59.6,59.64,27855.0,58.7144,58.7439,58.5964,58.6357,27855.0
2024-12-17 14:30:00,59.65,59.65,59.56,59.56,27486.0,58.6456,58.6456,58.5571,58.5571,27486.0
2024-12-17 15:00:00,59.56,59.57,59.41,59.51,43739.0,58.5571,58.5669,58.4096,58.5079,43739.0
2024-12-17 15:30:00,59.5,59.59,59.33,59.39,238553.0,58.4981,58.5866,58.331,58.39,238553.0
2024-12-18 09:30:00,58.81,59.4,58.74,59.36,72557.0,57.8197,58.3998,57.7509,58.3605,72557.0
2024-12-18 10:00:00,59.32,59.69,59.32,59.53,83349.0,58.3211,58.6849,58.3211,58.5276,83349.0
2024-12-18 10:30:00,59.5,59.59,59.36,59.43,98085.0,58.4981,58.5866,58.3605,58.4293,98085.0
2024-12-18 11:00:00,59.43,59.54,59.09,59.36,68898.0,58.4293,58.5374,58.095,58.3605,68898.0
2024-12-18 11:30:00,59.38,59.4,59.31,59.38,28027.0,58.3801,58.3998,58.3113,58.3801,28027.0
2024-12-18 12:00:00,59.36,59.71,59.36,59.66,52836.0,58.3605,58.7046,58.3605,58.6554,52836.0
2024-12-18 12:30:00,59.65,59.71,59.56,59.57,42445.0,58.6456,58.7046,58.5571,58.5669,42445.0
2024-12-18 13:00:00,59.57,59.63,59.49,59.54,25143.0,58.5669,58.6259,58.4883,58.5374,25143.0
2024-12-18 13:30:00,59.53,59.66,59.52,59.6,19429.0,58.5276,58.6554,58.5178,58.5964,19429.0
2024-12-18 14:00:00,59.59,59.62,59.06,59.07,33447.0,58.5866,58.6161,58.0655,58.0753,33447.0
2024-12-18 14:30:00,59.07,59.27,59.05,59.07,32097.0,58.0753,58.272,58.0557,58.0753,32097.0
2024-12-18 15:00:00,59.07,59.36,59.05,59.3,60755.0,58.0753,58.3605,58.0557,58.3015,60755.0
2024-12-18 15:30:00,59.32,59.53,58.93,58.96,215098.0,58.3211,58.5276,57.9377,57.9672,215098.0
2024-12-19 09:30:00,58.72,58.96,58.19,58.26,78849.0,57.7312,57.9672,57.2102,57.279,78849.0
2024-12-19 10:00:00,58.25,58.44,57.82,58.16,72501.0,57.2692,57.456,56.8464,57.1807,72501.0
2024-12-19 10:30:00,58.15,58.54,58.15,58.43,64896.0,57.1708,57.5543,57.1708,57.4461,64896.0
2024-12-19 11:00:00,58.38,58.55,58.25,58.55,57467.0,57.397,57.5641,57.2692,57.5641,57467.0
2024-12-19 11:30:00,58.54,58.7,58.42,58.48,167291.0,57.5543,57.7116,57.4363,57.4953,167291.0
2024-12-19 12:00:00,58.48,58.78,58.48,58.69,30429.0,57.4953,57.7902,57.4953,57.7017,30429.0
2024-12-19 12:30:00,58.66,58.86,58.59,58.64,49538.0,57.6722,57.8689,57.6034,57.6526,49538.0
2024-12-19 13:00:00,58.65,58.8,58.55,58.8,78091.0,57.6624,57.8099,57.5641,57.8099,78091.0
2024-12-19 13:30:00,58.78,58.92,58.64,58.92,47373.0,57.7902,57.9279,57.6526,57.9279,47373.0
2024-12-19 14:00:00,58.92,58.97,58.67,58.72,31588.0,57.9279,57.977,57.6821,57.7312,31588.0
2024-12-19 14:30:00,58.74,58.79,58.58,58.58,78476.0,57.7509,57.8001,57.5936,57.5936,78476.0
2024-12-19 15:00:00,58.58,58.7,58.54,58.58,36303.0,57.5936,57.7116,57.5543,57.5936,36303.0
2024-12-19 15:30:00,58.57,58.67,58.15,58.24,274563.0,57.5838,57.6821,57.1708,57.2593,274563.0
2024-12-20 09:30:00,58.34,58.56,57.99,58.25,409116.0,57.3576,57.5739,57.0135,57.2692,409116.0
2024-12-20 10:00:00,58.25,58.25,57.88,58.14,56708.0,57.2692,57.2692,56.9054,57.161,56708.0
2024-12-20 10:30:00,58.15,58.33,57.99,58.18,40728.0,57.1708,57.3478,57.0135,57.2003,40728.0
2024-12-20 11:00:00,58.14,58.43,58.14,58.42,41253.0,57.161,57.4461,57.161,57.4363,41253.0
2024-12-20 11:30:00,58.41,58.63,58.41,58.5,54829.0,57.4265,57.6428,57.4265,57.5149,54829.0
2024-12-20 12:00:00,58.51,58.55,58.27,58.31,47210.0,57.5248,57.5641,57.2888,57.3281,47210.0
2024-12-20 12:30:00,58.3,58.46,58.18,58.3,77690.0,57.3183,57.4756,57.2003,57.3183,77690.0
2024-12-20 13:00:00,58.26,58.27,58.13,58.23,49738.0,57.279,57.2888,57.1512,57.2495,49738.0
2024-12-20 13:30:00,58.25,58.26,58.15,58.17,31405.0,57.2692,57.279,57.1708,57.1905,31405.0
2024-12-20 14:00:00,58.16,58.23,58.11,58.22,38773.0,57.1807,57.2495,57.1315,57.2397,38773.0
2024-12-20 14:30:00,58.23,58.27,58.09,58.14,42152.0,57.2495,57.2888,57.1118,57.161,42152.0
2024-12-20 15:00:00,58.14,58.19,57.76,57.91,117658.0,57.161,57.2102,56.7874,56.9349,117658.0
2024-12-20 15:30:00,57.92,58.14,57.87,58.03,353755.0,56.9447,57.161,56.8956,57.0529,353755.0
2024-12-23 09:30:00,57.18,57.68,56.96,57.31,206774.0,56.2172,56.7087,56.0009,56.345,206774.0
2024-12-23 10:00:00,57.27,57.56,57.14,57.4,67120.0,56.3057,56.5908,56.1778,56.4335,67120.0
2024-12-23 10:30:00,57.35,57.59,57.27,57.59,40462.0,56.3843,56.6203,56.3057,56.6203,40462.0
2024-12-23 11:00:00,57.61,57.74,57.56,57.61,34967.0,56.6399,56.7677,56.5908,56.6399,34967.0
2024-12-23 11:30:00,57.62,57.71,57.5,57.68,38194.0,56.6498,56.7382,56.5318,56.7087,38194.0
2024-12-23 12:00:00,57.68,57.8,57.61,57.71,27775.0,56.7087,56.8267,56.6399,56.7382,27775.0
2024-12-23 12:30:00,57.7,57.8,57.64,57.74,26102.0,56.7284,56.8267,56.6694,56.7677,26102.0
2024-12-23 13:00:00,57.76,58.0,57.69,57.92,48522.0,56.7874,57.0234,56.7186,56.9447,48522.0
2024-12-23 13:30:00,57.89,57.92,57.73,57.79,36537.0,56.9152,56.9447,56.7579,56.8169,36537.0
2024-12-23 14:00:00,57.81,57.85,57.74,57.78,18066.0,56.8366,56.8759,56.7677,56.8071,18066.0
2024-12-23 14:30:00,57.81,57.84,57.71,57.79,27601.0,56.8366,56.8661,56.7382,56.8169,27601.0
2024-12-23 15:00:00,57.77,57.98,57.7,57.97,75329.0,56.7972,57.0037,56.7284,56.9939,75329.0
2024-12-23 15:30:00,57.96,57.99,57.8,57.85,209971.0,56.984,57.0135,56.8267,56.8759,209971.0
2024-12-24 09:30:00,57.65,57.72,57.43,57.49,26599.0,56.6793,56.7481,56.463,56.5219,26599.0
2024-12-24 10:00:00,57.5,57.72,57.43,57.58,58432.0,56.5318,56.7481,56.463,56.6104,58432.0
2024-12-24 10:30:00,57.58,57.74,57.48,57.58,47913.0,56.6104,56.7677,56.5121,56.6104,47913.0
2024-12-24 11:00:00,57.57,57.84,57.57,57.83,51303.0,56.6006,56.8661,56.6006,56.8562,51303.0
2024-12-24 11:30:00,57.82,57.89,57.79,57.82,22349.0,56.8464,56.9152,56.8169,56.8464,22349.0
2024-12-24 12:00:00,57.81,57.97,57.78,57.87,59703.0,56.8366,56.9939,56.8071,56.8956,59703.0
2024-12-24 12:30:00,57.87,57.94,57.71,57.72,69167.0,56.8956,56.9644,56.7382,56.7481,69167.0
2024-12-26 09:30:00,57.5,57.79,57.4,57.7,45580.0,56.5318,56.8169,56.4335,56.7284,45580.0
2024-12-26 10:00:00,57.73,58.16,57.72,58.08,152830.0,56.7579,57.1807,56.7481,57.102,152830.0
2024-12-26 10:30:00,58.12,58.22,57.93,58.16,69197.0,57.1413,57.2397,56.9545,57.1807,69197.0
2024-12-26 11:00:00,58.16,58.24,58.11,58.18,36056.0,57.1807,57.2593,57.1315,57.2003,36056.0
2024-12-26 11:30:00,58.17,58.23,58.1,58.14,18933.0,57.1905,57.2495,57.1217,57.161,18933.0
2024-12-26 12:00:00,58.15,58.19,58.06,58.09,31704.0,57.1708,57.2102,57.0824,57.1118,31704.0
2024-12-26 12:30:00,58.05,58.1,58.03,58.06,21074.0,57.0725,57.1217,57.0529,57.0824,21074.0
2024-12-26 13:00:00,58.04,58.16,58.02,58.1,16821.0,57.0627,57.1807,57.043,57.1217,16821.0
2024-12-26 13:30:00,58.13,58.16,57.96,58.03,80003.0,57.1512,57.1807,56.984,57.0529,80003.0
2024-12-26 14:00:00,58.03,58.08,57.95,58.05,17158.0,57.0529,57.102,56.9742,57.0725,17158.0
2024-12-26 14:30:00,58.05,58.05,57.93,57.95,36893.0,57.0725,57.0725,56.9545,56.9742,36893.0
2024-12-26 15:00:00,57.95,58.01,57.93,58.0,35978.0,56.9742,57.0332,56.9545,57.0234,35978.0
2024-12-26 15:30:00,57.99,58.15,57.93,58.08,118263.0,57.0135,57.1708,56.9545,57.102,118263.0
2024-12-27 09:30:00,57.77,58.36,57.59,58.3,38676.0,56.7972,57.3773,56.6203,57.3183,38676.0
2024-12-27 10:00:00,58.3,58.36,58.11,58.11,22873.0,57.3183,57.3773,57.1315,57.1315,22873.0
2024-12-27 10:30:00,58.11,58.31,58.09,58.12,16817.0,57.1315,57.3281,57.1118,57.1413,16817.0
2024-12-27 11:00:00,58.12,58.14,58.04,58.14,35262.0,57.1413,57.161,57.0627,57.161,35262.0
2024-12-27 11:30:00,58.12,58.23,58.0,58.0,15367.0,57.1413,57.2495,57.0234,57.0234,15367.0
2024-12-27 12:00:00,57.99,58.0,57.83,58.0,69835.0,57.0135,57.0234,56.8562,57.0234,69835.0
2024-12-27 12:30:00,57.98,58.02,57.93,58.0,15661.0,57.0037,57.043,56.9545,57.0234,15661.0
2024-12-27 13:00:00,57.99,58.14,57.98,58.08,21592.0,57.0135,57.161,57.0037,57.102,21592.0
2024-12-27 13:30:00,58.07,58.14,58.0,58.03,42203.0,57.0922,57.161,57.0234,57.0529,42203.0
2024-12-27 14:00:00,58.04,58.11,57.96,58.04,22568.0,57.0627,57.1315,56.984,57.0627,22568.0
2024-12-27 14:30:00,58.02,58.14,58.0,58.12,22853.0,57.043,57.161,57.0234,57.1413,22853.0
2024-12-27 15:00:00,58.13,58.14,57.94,57.95,27796.0,57.1512,57.161,56.9644,56.9742,27796.0
2024-12-27 15:30:00,57.94,58.04,57.79,57.97,132191.0,56.9644,57.0627,56.8169,56.9939,132191.0
2024-12-30 09:30:00,57.75,57.97,57.12,57.24,70525.0,56.7776,56.9939,56.1582,56.2762,70525.0
2024-12-30 10:00:00,57.23,57.36,57.02,57.04,39219.0,56.2663,56.3941,56.0599,56.0795,39219.0
2024-12-30 10:30:00,57.01,57.14,56.92,57.01,46627.0,56.05,56.1778,55.9615,56.05,46627.0
2024-12-30 11:00:00,57.01,57.27,57.01,57.21,43456.0,56.05,56.3057,56.05,56.2467,43456.0
2024-12-30 11:30:00,57.21,57.3,57.11,57.17,33336.0,56.2467,56.3351,56.1483,56.2073,33336.0
2024-12-30 12:00:00,57.16,57.25,57.04,57.08,46048.0,56.1975,56.286,56.0795,56.1189,46048.0
2024-12-30 12:30:00,57.07,57.2,57.07,57.14,21730.0,56.109,56.2368,56.109,56.1778,21730.0
2024-12-30 13:00:00,57.13,57.14,57.01,57.06,41931.0,56.168,56.1778,56.05,56.0992,41931.0
2024-12-30 13:30:00,57.05,57.13,57.03,57.11,29257.0,56.0894,56.168,56.0697,56.1483,29257.0
2024-12-30 14:00:00,57.09,57.12,56.98,57.05,33443.0,56.1287,56.1582,56.0205,56.0894,33443.0
2024-12-30 14:30:00,57.05,57.19,57.03,57.17,31425.0,56.0894,56.227,56.0697,56.2073,31425.0
2024-12-30 15:00:00,57.18,57.31,57.17,57.27,49822.0,56.2172,56.345,56.2073,56.3057,49822.0
2024-12-30 15:30:00,57.26,57.32,57.1,57.14,179847.0,56.2958,56.3548,56.1385,56.1778,179847.0
2024-12-31 09:30:00,57.09,57.5,57.0,57.17,33722.0,56.1287,56.5318,56.0402,56.2073,33722.0
2024-12-31 10:00:00,57.17,57.31,57.08,57.14,25906.0,56.2073,56.345,56.1189,56.1778,25906.0
2024-12-31 10:30:00,57.11,57.25,57.08,57.21,26273.0,56.1483,56.286,56.1189,56.2467,26273.0
2024-12-31 11:00:00,57.21,57.26,56.96,57.02,21289.0,56.2467,56.2958,56.0009,56.0599,21289.0
2024-12-31 11:30:00,57.0,57.04,56.88,56.92,61882.0,56.0402,56.0795,55.9222,55.9615,61882.0
2024-12-31 12:00:00,56.92,57.01,56.85,56.92,48884.0,55.9615,56.05,55.8927,55.9615,48884.0
2024-12-31 12:30:00,56.91,57.1,56.89,57.09,82124.0,55.9517,56.1385,55.9321,56.1287,82124.0
2024-12-31 13:00:00,57.09,57.15,56.88,56.98,235130.0,56.1287,56.1877,55.9222,56.0205,235130.0
2024-12-31 13:30:00,56.99,57.2,56.99,57.12,386808.0,56.0304,56.2368,56.0304,56.1582,386808.0
2024-12-31 14:00:00,57.13,57.5,57.1,57.46,305094.0,56.168,56.5318,56.1385,56.4925,305094.0
2024-12-31 14:30:00,57.44,57.67,57.4,57.49,349968.0,56.4728,56.6989,56.4335,56.5219,349968.0
2024-12-31 15:00:00,57.49,57.63,57.34,57.56,249206.0,56.5219,56.6596,56.3745,56.5908,249206.0
2024-12-31 15:30:00,57.56,57.58,57.33,57.44,804189.0,56.5908,56.6104,56.3646,56.4728,804189.0
2025-01-02 09:30:00,57.45,58.18,57.43,57.98,80447.0,56.4826,57.2003,56.463,57.0037,80447.0
2025-01-02 10:00:00,57.99,58.13,57.8,58.05,55107.0,57.0135,57.1512,56.8267,57.0725,55107.0
2025-01-02 10:30:00,58.03,58.16,58.0,58.07,22843.0,57.0529,57.1807,57.0234,57.0922,22843.0
2025-01-02 11:00:00,58.05,58.05,57.67,57.73,17835.0,57.0725,57.0725,56.6989,56.7579,17835.0
2025-01-02 11:30:00,57.71,57.88,57.66,57.79,20057.0,56.7382,56.9054,56.6891,56.8169,20057.0
2025-01-02 12:00:00,57.81,57.86,57.7,57.74,40966.0,56.8366,56.8857,56.7284,56.7677,40966.0
2025-01-02 12:30:00,57.76,57.85,57.72,57.85,31501.0,56.7874,56.8759,56.7481,56.8759,31501.0
2025-01-02 13:00:00,57.85,57.87,57.63,57.69,44640.0,56.8759,56.8956,56.6596,56.7186,44640.0
2025-01-02 13:30:00,57.68,57.89,57.64,57.87,46732.0,56.7087,56.9152,56.6694,56.8956,46732.0
2025-01-02 14:00:00,57.87,58.05,57.83,58.04,67174.0,56.8956,57.0725,56.8562,57.0627,67174.0
2025-01-02 14:30:00,58.02,58.05,57.88,57.97,50287.0,57.043,57.0725,56.9054,56.9939,50287.0
2025-01-02 15:00:00,57.96,58.12,57.94,58.07,31732.0,56.984,57.1413,56.9644,57.0922,31732.0
2025-01-02 15:30:00,58.08,58.18,57.96,58.14,252649.0,57.102,57.2003,56.984,57.161,252649.0
2025-01-03 09:30:00,58.08,58.44,57.83,57.89,45576.0,57.102,57.456,56.8562,56.9152,45576.0
2025-01-03 10:00:00,57.89,58.61,57.89,58.58,48690.0,56.9152,57.6231,56.9152,57.5936,48690.0
2025-01-03 10:30:00,58.59,58.59,58.35,58.56,43745.0,57.6034,57.6034,57.3675,57.5739,43745.0
2025-01-03 11:00:00,58.6,58.63,58.25,58.42,51034.0,57.6133,57.6428,57.2692,57.4363,51034.0
2025-01-03 11:30:00,58.39,58.48,58.34,58.41,52086.0,57.4068,57.4953,57.3576,57.4265,52086.0
2025-01-03 12:00:00,58.4,58.59,58.36,58.36,59582.0,57.4166,57.6034,57.3773,57.3773,59582.0
2025-01-03 12:30:00,58.38,58.52,58.31,58.39,51496.0,57.397,57.5346,57.3281,57.4068,51496.0
2025-01-03 13:00:00,58.38,58.44,58.36,58.42,59730.0,57.397,57.456,57.3773,57.4363,59730.0
2025-01-03 13:30:00,58.42,58.45,58.36,58.41,44395.0,57.4363,57.4658,57.3773,57.4265,44395.0
2025-01-03 14:00:00,58.42,58.43,58.23,58.31,41803.0,57.4363,57.4461,57.2495,57.3281,41803.0
2025-01-03 14:30:00,58.31,58.4,58.24,58.29,81476.0,57.3281,57.4166,57.2593,57.3085,81476.0
2025-01-03 15:00:00,58.3,58.36,58.24,58.34,60698.0,57.3183,57.3773,57.2593,57.3576,60698.0
2025-01-03 15:30:00,58.34,58.41,58.09,58.2,226844.0,57.3576,57.4265,57.1118,57.22,226844.0
2025-01-06 09:30:00,57.91,57.95,57.51,57.83,80395.0,56.9349,56.9742,56.5416,56.8562,80395.0
2025-01-06 10:00:00,57.81,57.94,57.42,57.46,40307.0,56.8366,56.9644,56.4531,56.4925,40307.0
2025-01-06 10:30:00,57.47,57.53,57.19,57.22,70218.0,56.5023,56.5613,56.227,56.2565,70218.0
2025-01-06 11:00:00,57.24,57.35,57.01,57.18,64922.0,56.2762,56.3843,56.05,56.2172,64922.0
2025-01-06 11:30:00,57.16,57.3,57.08,57.26,43010.0,56.1975,56.3351,56.1189,56.2958,43010.0
2025-01-06 12:00:00,57.25,57.29,57.06,57.06,31171.0,56.286,56.3253,56.0992,56.0992,31171.0
2025-01-06 12:30:00,57.06,57.36,57.04,57.34,51605.0,56.0992,56.3941,56.0795,56.3745,51605.0
2025-01-06 13:00:00,57.33,57.43,57.21,57.29,25693.0,56.3646,56.463,56.2467,56.3253,25693.0
2025-01-06 13:30:00,57.29,57.35,57.13,57.2,43489.0,56.3253,56.3843,56.168,56.2368,43489.0
2025-01-06 14:00:00,57.21,57.32,57.16,57.18,47090.0,56.2467,56.3548,56.1975,56.2172,47090.0
2025-01-06 14:30:00,57.18,57.19,57.01,57.12,53170.0,56.2172,56.227,56.05,56.1582,53170.0
2025-01-06 15:00:00,57.11,57.13,56.71,56.82,180519.0,56.1483,56.168,55.7551,55.8632,180519.0
2025-01-06 15:30:00,56.83,56.83,56.56,56.79,373794.0,55.8731,55.8731,55.6076,55.8337,373794.0
2025-01-07 09:30:00,56.8,57.12,56.57,56.67,62723.0,55.8436,56.1582,55.6174,55.7158,62723.0
2025-01-07 10:00:00,56.7,56.72,56.28,56.49,76441.0,55.7453,55.7649,55.3323,55.5388,76441.0
2025-01-07 10:30:00,56.53,56.74,56.49,56.56,48042.0,55.5781,55.7846,55.5388,55.6076,48042.0
2025-01-07 11:00:00,56.54,56.57,55.91,56.15,66066.0,55.5879,55.6174,54.9686,55.2045,66066.0
2025-01-07 11:30:00,56.15,56.22,55.91,55.95,202063.0,55.2045,55.2733,54.9686,55.0079,202063.0
2025-01-07 12:00:00,55.95,56.09,55.95,56.02,48357.0,55.0079,55.1455,55.0079,55.0767,48357.0
2025-01-07 12:30:00,56.02,56.1,55.81,55.86,56048.0,55.0767,55.1554,54.8702,54.9194,56048.0
2025-01-07 13:00:00,55.87,55.95,55.77,55.83,65573.0,54.9292,55.0079,54.8309,54.8899,65573.0
2025-01-07 13:30:00,55.84,55.84,55.64,55.64,60151.0,54.8997,54.8997,54.7031,54.7031,60151.0
2025-01-07 14:00:00,55.62,55.66,55.49,55.65,54746.0,54.6834,54.7228,54.5556,54.7129,54746.0
2025-01-07 14:30:00,55.66,55.74,55.52,55.55,64919.0,54.7228,54.8014,54.5851,54.6146,64919.0
2025-01-07 15:00:00,55.55,55.64,55.46,55.56,103435.0,54.6146,54.7031,54.5261,54.6244,103435.0
2025-01-07 15:30:00,55.56,55.65,55.45,55.58,345529.0,54.6244,54.7129,54.5163,54.6441,345529.0
2025-01-08 09:30:00,55.58,55.61,54.8,54.84,81256.0,54.6441,54.6736,53.8772,53.9166,81256.0
2025-01-08 10:00:00,54.84,55.45,54.8,55.16,55497.0,53.9166,54.5163,53.8772,54.2312,55497.0
2025-01-08 10:30:00,55.14,55.5,55.12,55.48,54596.0,54.2115,54.5655,54.1919,54.5458,54596.0
2025-01-08 11:00:00,55.48,55.65,55.4,55.4,54075.0,54.5458,54.7129,54.4671,54.4671,54075.0
2025-01-08 11:30:00,55.4,55.57,55.37,55.43,50905.0,54.4671,54.6343,54.4376,54.4966,50905.0
2025-01-08 12:00:00,55.44,55.49,55.28,55.42,41865.0,54.5065,54.5556,54.3492,54.4868,41865.0
2025-01-08 12:30:00,55.42,55.65,55.42,55.52,58071.0,54.4868,54.7129,54.4868,54.5851,58071.0
2025-01-08 13:00:00,55.53,55.56,55.26,55.26,60517.0,54.595,54.6244,54.3295,54.3295,60517.0
2025-01-08 13:30:00,55.26,55.36,55.15,55.17,65754.0,54.3295,54.4278,54.2214,54.241,65754.0
2025-01-08 14:00:00,55.16,55.52,55.14,55.51,88146.0,54.2312,54.5851,54.2115,54.5753,88146.0
2025-01-08 14:30:00,55.51,55.65,55.37,55.61,67143.0,54.5753,54.7129,54.4376,54.6736,67143.0
2025-01-08 15:00:00,55.62,55.65,55.47,55.64,83471.0,54.6834,54.7129,54.536,54.7031,83471.0
2025-01-08 15:30:00,55.63,55.7,55.41,55.46,534233.0,54.6933,54.7621,54.477,54.5261,534233.0
2025-01-10 09:30:00,54.9,55.43,54.82,55.22,56332.0,53.9756,54.4966,53.8969,54.2902,56332.0
2025-01-10 10:00:00,55.21,55.28,54.9,54.91,36401.0,54.2803,54.3492,53.9756,53.9854,36401.0
2025-01-10 10:30:00,54.9,54.95,54.63,54.9,28767.0,53.9756,54.0247,53.7101,53.9756,28767.0
2025-01-10 11:00:00,54.87,54.88,54.72,54.76,57051.0,53.9461,53.9559,53.7986,53.8379,57051.0
2025-01-10 11:30:00,54.72,54.84,54.63,54.7,42027.0,53.7986,53.9166,53.7101,53.7789,42027.0
2025-01-10 12:00:00,54.69,54.69,54.38,54.48,64829.0,53.7691,53.7691,53.4643,53.5626,64829.0
2025-01-10 12:30:00,54.48,54.58,54.32,54.44,93315.0,53.5626,53.6609,53.4053,53.5233,93315.0
2025-01-10 13:00:00,54.42,54.54,54.34,54.35,104326.0,53.5036,53.6216,53.425,53.4348,104326.0
2025-01-10 13:30:00,54.37,54.47,54.31,54.39,95518.0,53.4545,53.5528,53.3955,53.4741,95518.0
2025-01-10 14:00:00,54.4,54.43,54.2,54.26,133241.0,53.484,53.5135,53.2873,53.3463,133241.0
2025-01-10 14:30:00,54.26,54.47,54.21,54.37,128076.0,53.3463,53.5528,53.2972,53.4545,128076.0
2025-01-10 15:00:00,54.39,54.39,54.08,54.17,153770.0,53.4741,53.4741,53.1694,53.2579,153770.0
2025-01-10 15:30:00,54.19,54.28,54.01,54.25,532666.0,53.2775,53.366,53.1005,53.3365,532666.0
2025-01-13 09:30:00,54.84,55.29,54.48,55.29,88509.0,53.9166,54.359,53.5626,54.359,88509.0
2025-01-13 10:00:00,55.3,55.3,54.98,55.11,62997.0,54.3688,54.3688,54.0542,54.182,62997.0
2025-01-13 10:30:00,55.13,55.59,55.12,55.59,122607.0,54.2017,54.6539,54.1919,54.6539,122607.0
2025-01-13 11:00:00,55.59,55.72,55.4,55.59,85801.0,54.6539,54.7818,54.4671,54.6539,85801.0
2025-01-13 11:30:00,55.6,55.6,55.36,55.46,46198.0,54.6638,54.6638,54.4278,54.5261,46198.0
2025-01-13 12:00:00,55.47,55.67,55.43,55.51,79318.0,54.536,54.7326,54.4966,54.5753,79318.0
2025-01-13 12:30:00,55.49,55.6,55.44,55.59,38038.0,54.5556,54.6638,54.5065,54.6539,38038.0
2025-01-13 13:00:00,55.58,55.67,55.54,55.66,53179.0,54.6441,54.7326,54.6048,54.7228,53179.0
2025-01-13 13:30:00,55.65,55.95,55.63,55.87,91630.0,54.7129,55.0079,54.6933,54.9292,91630.0
2025-01-13 14:00:00,55.87,55.97,55.77,55.88,86104.0,54.9292,55.0275,54.8309,54.9391,86104.0
2025-01-13 14:30:00,55.88,55.97,55.79,55.92,117391.0,54.9391,55.0275,54.8506,54.9784,117391.0
2025-01-13 15:00:00,55.91,55.98,55.73,55.77,100524.0,54.9686,55.0374,54.7916,54.8309,100524.0
2025-01-13 15:30:00,55.77,55.83,55.62,55.64,300485.0,54.8309,54.8899,54.6834,54.7031,300485.0
2025-01-14 09:30:00,55.54,55.99,55.53,55.68,56112.0,54.6048,55.0472,54.595,54.7424,56112.0
2025-01-14 10:00:00,55.67,55.77,55.47,55.56,45697.0,54.7326,54.8309,54.536,54.6244,45697.0
2025-01-14 10:30:00,55.55,55.65,55.37,55.47,47272.0,54.6146,54.7129,54.4376,54.536,47272.0
2025-01-14 11:00:00,55.48,55.55,55.41,55.53,28781.0,54.5458,54.6146,54.477,54.595,28781.0
2025-01-14 11:30:00,55.51,55.54,55.38,55.43,28866.0,54.5753,54.6048,54.4475,54.4966,28866.0
2025-01-14 12:00:00,55.43,55.5,55.34,55.38,43084.0,54.4966,54.5655,54.4082,54.4475,43084.0
2025-01-14 12:30:00,55.37,55.49,55.33,55.44,20787.0,54.4376,54.5556,54.3983,54.5065,20787.0
2025-01-14 13:00:00,55.43,55.54,55.42,55.51,36873.0,54.4966,54.6048,54.4868,54.5753,36873.0
2025-01-14 13:30:00,55.51,55.55,55.44,55.45,50074.0,54.5753,54.6146,54.5065,54.5163,50074.0
2025-01-14 14:00:00,55.44,55.51,55.36,55.37,34306.0,54.5065,54.5753,54.4278,54.4376,34306.0
2025-01-14 14:30:00,55.37,55.49,55.28,55.3,46137.0,54.4376,54.5556,54.3492,54.3688,46137.0
2025-01-14 15:00:00,55.31,55.37,55.25,55.33,55394.0,54.3787,54.4376,54.3197,54.3983,55394.0
2025-01-14 15:30:00,55.33,55.48,55.23,55.44,250198.0,54.3983,54.5458,54.3,54.5065,250198.0
2025-01-15 09:30:00,55.82,55.93,55.32,55.44,67839.0,54.8801,54.9882,54.3885,54.5065,67839.0
2025-01-15 10:00:00,55.44,55.72,55.31,55.5,59654.0,54.5065,54.7818,54.3787,54.5655,59654.0
2025-01-15 10:30:00,55.53,55.68,55.37,55.52,90861.0,54.595,54.7424,54.4376,54.5851,90861.0
2025-01-15 11:00:00,55.51,55.54,55.3,55.41,32272.0,54.5753,54.6048,54.3688,54.477,32272.0
2025-01-15 11:30:00,55.37,55.39,55.28,55.32,23281.0,54.4376,54.4573,54.3492,54.3885,23281.0
2025-01-15 12:00:00,55.3,55.56,55.3,55.5,32829.0,54.3688,54.6244,54.3688,54.5655,32829.0
2025-01-15 12:30:00,55.47,55.61,55.43,55.45,27749.0,54.536,54.6736,54.4966,54.5163,27749.0
2025-01-15 13:00:00,55.45,55.66,55.4,55.64,33155.0,54.5163,54.7228,54.4671,54.7031,33155.0
2025-01-15 13:30:00,55.65,55.85,55.64,55.84,36099.0,54.7129,54.9096,54.7031,54.8997,36099.0
2025-01-15 14:00:00,55.84,55.86,55.74,55.78,55700.0,54.8997,54.9194,54.8014,54.8407,55700.0
2025-01-15 14:30:00,55.77,55.89,55.76,55.86,52958.0,54.8309,54.9489,54.8211,54.9194,52958.0
2025-01-15 15:00:00,55.87,55.92,55.77,55.83,52143.0,54.9292,54.9784,54.8309,54.8899,52143.0
2025-01-15 15:30:00,55.84,55.84,55.63,55.76,231313.0,54.8997,54.8997,54.6933,54.8211,231313.0
2025-01-16 09:30:00,55.43,55.77,55.31,55.51,54851.0,54.4966,54.8309,54.3787,54.5753,54851.0
2025-01-16 10:00:00,55.52,55.52,55.3,55.42,37104.0,54.5851,54.5851,54.3688,54.4868,37104.0
2025-01-16 10:30:00,55.41,55.57,55.4,55.46,34530.0,54.477,54.6343,54.4671,54.5261,34530.0
2025-01-16 11:00:00,55.46,55.54,55.41,55.51,32571.0,54.5261,54.6048,54.477,54.5753,32571.0
2025-01-16 11:30:00,55.51,55.6,55.45,55.59,35316.0,54.5753,54.6638,54.5163,54.6539,35316.0
2025-01-16 12:00:00,55.59,55.69,55.54,55.63,76788.0,54.6539,54.7523,54.6048,54.6933,76788.0
2025-01-16 12:30:00,55.63,55.68,55.57,55.64,41843.0,54.6933,54.7424,54.6343,54.7031,41843.0
2025-01-16 13:00:00,55.63,55.79,55.62,55.71,49228.0,54.6933,54.8506,54.6834,54.7719,49228.0
2025-01-16 13:30:00,55.7,55.73,55.65,55.65,34890.0,54.7621,54.7916,54.7129,54.7129,34890.0
2025-01-16 14:00:00,55.66,55.84,55.65,55.83,30429.0,54.7228,54.8997,54.7129,54.8899,30429.0
2025-01-16 14:30:00,55.83,55.91,55.8,55.84,35740.0,54.8899,54.9686,54.8604,54.8997,35740.0
2025-01-16 15:00:00,55.85,55.89,55.8,55.85,56147.0,54.9096,54.9489,54.8604,54.9096,56147.0
2025-01-16 15:30:00,55.87,56.18,55.87,56.03,235220.0,54.9292,55.234,54.9292,55.0865,235220.0
2025-01-17 09:30:00,55.85,56.24,55.85,56.14,243915.0,54.9096,55.293,54.9096,55.1947,243915.0
2025-01-17 10:00:00,56.06,56.19,55.98,56.1,44113.0,55.116,55.2438,55.0374,55.1554,44113.0
2025-01-17 10:30:00,56.09,56.22,55.95,56.13,57207.0,55.1455,55.2733,55.0079,55.1848,57207.0
2025-01-17 11:00:00,56.13,56.18,55.92,55.92,47996.0,55.1848,55.234,54.9784,54.9784,47996.0
2025-01-17 11:30:00,55.93,56.12,55.8,56.02,83517.0,54.9882,55.175,54.8604,55.0767,83517.0
2025-01-17 12:00:00,56.05,56.1,55.99,56.03,45575.0,55.1062,55.1554,55.0472,55.0865,45575.0
2025-01-17 12:30:00,56.02,56.06,55.92,55.93,33633.0,55.0767,55.116,54.9784,54.9882,33633.0
2025-01-17 13:00:00,55.91,55.92,55.69,55.7,41462.0,54.9686,54.9784,54.7523,54.7621,41462.0
2025-01-17 13:30:00,55.69,55.82,55.67,55.8,22420.0,54.7523,54.8801,54.7326,54.8604,22420.0
2025-01-17 14:00:00,55.8,55.82,55.67,55.71,37079.0,54.8604,54.8801,54.7326,54.7719,37079.0
2025-01-17 14:30:00,55.73,55.78,55.68,55.7,46390.0,54.7916,54.8407,54.7424,54.7621,46390.0
2025-01-17 15:00:00,55.71,55.73,55.62,55.66,51108.0,54.7719,54.7916,54.6834,54.7228,51108.0
2025-01-17 15:30:00,55.67,55.83,55.66,55.71,169485.0,54.7326,54.8899,54.7228,54.7719,169485.0
2025-01-21 09:30:00,55.55,56.32,55.53,56.16,113072.0,54.6146,55.3717,54.595,55.2143,113072.0
2025-01-21 10:00:00,56.17,56.31,55.99,56.12,96179.0,55.2242,55.3618,55.0472,55.175,96179.0
2025-01-21 10:30:00,56.09,56.27,56.06,56.25,57120.0,55.1455,55.3225,55.116,55.3028,57120.0
2025-01-21 11:00:00,56.23,56.39,56.14,56.39,32242.0,55.2832,55.4405,55.1947,55.4405,32242.0
2025-01-21 11:30:00,56.38,56.53,56.31,56.31,70359.0,55.4306,55.5781,55.3618,55.3618,70359.0
2025-01-21 12:00:00,56.31,56.36,56.17,56.34,36480.0,55.3618,55.411,55.2242,55.3913,36480.0
2025-01-21 12:30:00,56.34,56.34,56.2,56.23,42711.0,55.3913,55.3913,55.2537,55.2832,42711.0
2025-01-21 13:00:00,56.22,56.25,56.06,56.14,23081.0,55.2733,55.3028,55.116,55.1947,23081.0
2025-01-21 13:30:00,56.13,56.35,56.11,56.27,130842.0,55.1848,55.4011,55.1652,55.3225,130842.0
2025-01-21 14:00:00,56.26,56.43,56.25,56.36,41587.0,55.3127,55.4798,55.3028,55.411,41587.0
2025-01-21 14:30:00,56.36,56.43,56.3,56.39,55676.0,55.411,55.4798,55.352,55.4405,55676.0
2025-01-21 15:00:00,56.38,56.43,56.34,56.37,39060.0,55.4306,55.4798,55.3913,55.4208,39060.0
2025-01-21 15:30:00,56.38,56.57,56.36,56.48,168607.0,55.4306,55.6174,55.411,55.529,168607.0
2025-01-22 09:30:00,56.3,56.33,55.75,55.83,100774.0,55.352,55.3815,54.8112,54.8899,100774.0
2025-01-22 10:00:00,55.81,56.07,55.77,55.83,55230.0,54.8702,55.1259,54.8309,54.8899,55230.0
2025-01-22 10:30:00,55.84,55.87,55.64,55.85,53776.0,54.8997,54.9292,54.7031,54.9096,53776.0
2025-01-22 11:00:00,55.86,55.87,55.69,55.78,66575.0,54.9194,54.9292,54.7523,54.8407,66575.0
2025-01-22 11:30:00,55.78,55.88,55.71,55.73,26879.0,54.8407,54.9391,54.7719,54.7916,26879.0
2025-01-22 12:00:00,55.72,55.81,55.66,55.76,29924.0,54.7818,54.8702,54.7228,54.8211,29924.0
2025-01-22 12:30:00,55.74,55.87,55.74,55.84,25975.0,54.8014,54.9292,54.8014,54.8997,25975.0
2025-01-22 13:00:00,55.84,56.03,55.8,55.96,51282.0,54.8997,55.0865,54.8604,55.0177,51282.0
2025-01-22 13:30:00,55.95,56.0,55.88,55.88,21434.0,55.0079,55.057,54.9391,54.9391,21434.0
2025-01-22 14:00:00,55.89,56.04,55.87,55.98,52810.0,54.9489,55.0964,54.9292,55.0374,52810.0
2025-01-22 14:30:00,55.98,56.15,55.98,56.11,48347.0,55.0374,55.2045,55.0374,55.1652,48347.0
2025-01-22 15:00:00,56.12,56.2,55.88,55.88,79534.0,55.175,55.2537,54.9391,54.9391,79534.0
2025-01-22 15:30:00,55.88,55.91,55.49,55.59,262324.0,54.9391,54.9686,54.5556,54.6539,262324.0
2025-01-23 09:30:00,55.6,56.06,55.56,56.02,69297.0,54.6638,55.116,54.6244,55.0767,69297.0
2025-01-23 10:00:00,56.03,56.17,55.93,55.99,48821.0,55.0865,55.2242,54.9882,55.0472,48821.0
2025-01-23 10:30:00,55.99,56.05,55.79,55.83,32588.0,55.0472,55.1062,54.8506,54.8899,32588.0
2025-01-23 11:00:00,55.83,56.09,55.79,56.0,42473.0,54.8899,55.1455,54.8506,55.057,42473.0
2025-01-23 11:30:00,56.02,56.08,55.92,56.08,50358.0,55.0767,55.1357,54.9784,55.1357,50358.0
2025-01-23 12:00:00,56.1,56.26,56.1,56.22,63269.0,55.1554,55.3127,55.1554,55.2733,63269.0
2025-01-23 12:30:00,56.23,56.44,56.22,56.41,51546.0,55.2832,55.4896,55.2733,55.4601,51546.0
2025-01-23 13:00:00,56.41,56.45,56.29,56.33,49852.0,55.4601,55.4995,55.3422,55.3815,49852.0
2025-01-23 13:30:00,56.35,56.36,56.25,56.27,40785.0,55.4011,55.411,55.3028,55.3225,40785.0
2025-01-23 14:00:00,56.26,56.45,56.26,56.34,50497.0,55.3127,55.4995,55.3127,55.3913,50497.0
2025-01-23 14:30:00,56.34,56.41,56.03,56.04,93984.0,55.3913,55.4601,55.0865,55.0964,93984.0
2025-01-23 15:00:00,56.04,56.16,56.01,56.09,169064.0,55.0964,55.2143,55.0669,55.1455,169064.0
2025-01-23 15:30:00,56.09,56.23,56.0,56.07,407552.0,55.1455,55.2832,55.057,55.1259,407552.0
2025-01-24 09:30:00,55.95,56.17,55.87,56.02,39823.0,55.0079,55.2242,54.9292,55.0767,39823.0
2025-01-24 10:00:00,56.03,56.29,55.95,56.29,38749.0,55.0865,55.3422,55.0079,55.3422,38749.0
2025-01-24 10:30:00,56.26,56.36,56.24,56.26,30835.0,55.3127,55.411,55.293,55.3127,30835.0
2025-01-24 11:00:00,56.24,56.45,56.21,56.38,32651.0,55.293,55.4995,55.2635,55.4306,32651.0
2025-01-24 11:30:00,56.38,56.42,56.28,56.4,31946.0,55.4306,55.47,55.3323,55.4503,31946.0
2025-01-24 12:00:00,56.39,56.5,56.34,56.45,25980.0,55.4405,55.5486,55.3913,55.4995,25980.0
2025-01-24 12:30:00,56.43,56.47,56.35,56.44,30433.0,55.4798,55.5191,55.4011,55.4896,30433.0
2025-01-24 13:00:00,56.46,56.53,56.44,56.48,36653.0,55.5093,55.5781,55.4896,55.529,36653.0
2025-01-24 13:30:00,56.5,56.62,56.49,56.55,28059.0,55.5486,55.6666,55.5388,55.5978,28059.0
2025-01-24 14:00:00,56.56,56.69,56.53,56.67,50499.0,55.6076,55.7354,55.5781,55.7158,50499.0
2025-01-24 14:30:00,56.69,56.78,56.67,56.73,65426.0,55.7354,55.8239,55.7158,55.7747,65426.0
2025-01-24 15:00:00,56.75,56.79,56.57,56.57,57448.0,55.7944,55.8337,55.6174,55.6174,57448.0
2025-01-24 15:30:00,56.55,56.71,56.39,56.44,530351.0,55.5978,55.7551,55.4405,55.4896,530351.0
2025-01-27 09:30:00,57.13,58.57,57.1,58.26,155114.0,56.168,57.5838,56.1385,57.279,155114.0
2025-01-27 10:00:00,58.27,58.31,57.48,57.68,147243.0,57.2888,57.3281,56.5121,56.7087,147243.0
2025-01-27 10:30:00,57.6,57.67,57.41,57.52,38832.0,56.6301,56.6989,56.4433,56.5514,38832.0
2025-01-27 11:00:00,57.53,57.79,57.36,57.74,46847.0,56.5613,56.8169,56.3941,56.7677,46847.0
2025-01-27 11:30:00,57.77,57.79,57.59,57.62,44677.0,56.7972,56.8169,56.6203,56.6498,44677.0
2025-01-27 12:00:00,57.6,57.78,57.53,57.71,41164.0,56.6301,56.8071,56.5613,56.7382,41164.0
2025-01-27 12:30:00,57.7,57.85,57.56,57.85,54391.0,56.7284,56.8759,56.5908,56.8759,54391.0
2025-01-27 13:00:00,57.86,57.88,57.69,57.87,37356.0,56.8857,56.9054,56.7186,56.8956,37356.0
2025-01-27 13:30:00,57.89,57.94,57.8,57.89,65180.0,56.9152,56.9644,56.8267,56.9152,65180.0
2025-01-27 14:00:00,57.88,58.19,57.88,58.1,50352.0,56.9054,57.2102,56.9054,57.1217,50352.0
2025-01-27 14:30:00,58.08,58.27,58.03,58.27,49740.0,57.102,57.2888,57.0529,57.2888,49740.0
2025-01-27 15:00:00,58.25,58.28,57.94,57.99,93530.0,57.2692,57.2986,56.9644,57.0135,93530.0
2025-01-27 15:30:00,57.99,58.07,57.62,58.07,504846.0,57.0135,57.0922,56.6498,57.0922,504846.0
2025-01-28 09:30:00,57.84,58.2,57.32,57.68,70261.0,56.8661,57.22,56.3548,56.7087,70261.0
2025-01-28 10:00:00,57.72,57.75,57.18,57.27,78526.0,56.7481,56.7776,56.2172,56.3057,78526.0
2025-01-28 10:30:00,57.25,57.28,56.96,57.0,79282.0,56.286,56.3155,56.0009,56.0402,79282.0
2025-01-28 11:00:00,56.98,57.26,56.92,56.98,49103.0,56.0205,56.2958,55.9615,56.0205,49103.0
2025-01-28 11:30:00,57.01,57.06,56.77,56.83,34825.0,56.05,56.0992,55.8141,55.8731,34825.0
2025-01-28 12:00:00,56.83,56.85,56.65,56.8,37549.0,55.8731,55.8927,55.6961,55.8436,37549.0
2025-01-28 12:30:00,56.83,56.84,56.65,56.69,32644.0,55.8731,55.8829,55.6961,55.7354,32644.0
2025-01-28 13:00:00,56.67,56.77,56.58,56.6,70436.0,55.7158,55.8141,55.6273,55.6469,70436.0
2025-01-28 13:30:00,56.61,56.74,56.48,56.52,58083.0,55.6568,55.7846,55.529,55.5683,58083.0
2025-01-28 14:00:00,56.52,56.55,56.33,56.35,70766.0,55.5683,55.5978,55.3815,55.4011,70766.0
2025-01-28 14:30:00,56.36,56.4,56.22,56.3,72565.0,55.411,55.4503,55.2733,55.352,72565.0
2025-01-28 15:00:00,56.32,56.5,56.32,56.38,119679.0,55.3717,55.5486,55.3717,55.4306,119679.0
2025-01-28 15:30:00,56.38,56.6,56.25,56.48,349359.0,55.4306,55.6469,55.3028,55.529,349359.0
2025-01-29 09:30:00,56.55,56.84,56.19,56.68,169813.0,55.5978,55.8829,55.2438,55.7256,169813.0
2025-01-29 10:00:00,56.68,56.69,56.32,56.52,77534.0,55.7256,55.7354,55.3717,55.5683,77534.0
2025-01-29 10:30:00,56.54,56.7,56.5,56.58,64521.0,55.5879,55.7453,55.5486,55.6273,64521.0
2025-01-29 11:00:00,56.6,56.77,56.55,56.77,38456.0,55.6469,55.8141,55.5978,55.8141,38456.0
2025-01-29 11:30:00,56.78,56.82,56.68,56.72,61755.0,55.8239,55.8632,55.7256,55.7649,61755.0
2025-01-29 12:00:00,56.73,57.08,56.73,56.96,108698.0,55.7747,56.1189,55.7747,56.0009,108698.0
2025-01-29 12:30:00,56.96,57.0,56.88,56.93,14083.0,56.0009,56.0402,55.9222,55.9714,14083.0
2025-01-29 13:00:00,56.94,56.99,56.81,56.83,31765.0,55.9812,56.0304,55.8534,55.8731,31765.0
2025-01-29 13:30:00,56.84,56.91,56.8,56.81,19671.0,55.8829,55.9517,55.8436,55.8534,19671.0
2025-01-29 14:00:00,56.8,56.82,56.37,56.54,45251.0,55.8436,55.8632,55.4208,55.5879,45251.0
2025-01-29 14:30:00,56.53,56.71,56.52,56.54,44321.0,55.5781,55.7551,55.5683,55.5879,44321.0
2025-01-29 15:00:00,56.54,56.64,56.47,56.57,68023.0,55.5879,55.6863,55.5191,55.6174,68023.0
2025-01-29 15:30:00,56.56,56.64,56.44,56.57,196147.0,55.6076,55.6863,55.4896,55.6174,196147.0
2025-01-30 09:30:00,57.0,57.07,56.13,56.71,68879.0,56.0402,56.109,55.1848,55.7551,68879.0
2025-01-30 10:00:00,56.71,56.86,56.64,56.71,55131.0,55.7551,55.9026,55.6863,55.7551,55131.0
2025-01-30 10:30:00,56.69,56.84,56.67,56.79,30398.0,55.7354,55.8829,55.7158,55.8337,30398.0
2025-01-30 11:00:00,56.79,56.87,56.64,56.82,32796.0,55.8337,55.9124,55.6863,55.8632,32796.0
2025-01-30 11:30:00,56.82,56.82,56.63,56.67,32338.0,55.8632,55.8632,55.6764,55.7158,32338.0
2025-01-30 12:00:00,56.69,56.79,56.63,56.64,59725.0,55.7354,55.8337,55.6764,55.6863,59725.0
2025-01-30 12:30:00,56.65,56.71,56.62,56.68,29433.0,55.6961,55.7551,55.6666,55.7256,29433.0
2025-01-30 13:00:00,56.68,56.98,56.68,56.91,44630.0,55.7256,56.0205,55.7256,55.9517,44630.0
2025-01-30 13:30:00,56.91,57.02,56.85,56.9,51647.0,55.9517,56.0599,55.8927,55.9419,51647.0
2025-01-30 14:00:00,56.9,56.92,56.81,56.82,33427.0,55.9419,55.9615,55.8534,55.8632,33427.0
2025-01-30 14:30:00,56.83,56.94,56.76,56.88,39323.0,55.8731,55.9812,55.8042,55.9222,39323.0
2025-01-30 15:00:00,56.88,56.88,56.76,56.81,58996.0,55.9222,55.9222,55.8042,55.8534,58996.0
2025-01-30 15:30:00,56.81,56.87,56.32,56.75,216879.0,55.8534,55.9124,55.3717,55.7944,216879.0
2025-01-31 09:30:00,56.4,57.17,56.32,56.86,117197.0,55.4503,56.2073,55.3717,55.9026,117197.0
2025-01-31 10:00:00,56.86,57.13,56.82,57.03,68127.0,55.9026,56.168,55.8632,56.0697,68127.0
2025-01-31 10:30:00,57.03,57.19,57.0,57.1,56372.0,56.0697,56.227,56.0402,56.1385,56372.0
2025-01-31 11:00:00,57.12,57.27,56.96,56.97,125897.0,56.1582,56.3057,56.0009,56.0107,125897.0
2025-01-31 11:30:00,56.99,57.1,56.86,56.86,100174.0,56.0304,56.1385,55.9026,55.9026,100174.0
2025-01-31 12:00:00,56.86,57.03,56.76,57.01,60144.0,55.9026,56.0697,55.8042,56.05,60144.0
2025-01-31 12:30:00,57.02,57.15,56.99,57.06,71591.0,56.0599,56.1877,56.0304,56.0992,71591.0
2025-01-31 13:00:00,57.06,57.06,56.67,56.75,162345.0,56.0992,56.0992,55.7158,55.7944,162345.0
2025-01-31 13:30:00,56.73,56.76,56.44,56.48,70897.0,55.7747,55.8042,55.4896,55.529,70897.0
2025-01-31 14:00:00,56.48,56.5,56.32,56.41,74830.0,55.529,55.5486,55.3717,55.4601,74830.0
2025-01-31 14:30:00,56.41,56.5,56.39,56.44,85923.0,55.4601,55.5486,55.4405,55.4896,85923.0
2025-01-31 15:00:00,56.44,56.58,56.32,56.5,102509.0,55.4896,55.6273,55.3717,55.5486,102509.0
2025-01-31 15:30:00,56.5,56.68,56.36,56.49,458421.0,55.5486,55.7256,55.411,55.5388,458421.0
2025-02-03 09:30:00,57.35,58.61,56.17,57.15,670744.0,56.3843,57.6231,55.2242,56.1877,670744.0
2025-02-03 10:00:00,57.2,58.2,57.11,58.16,322676.0,56.2368,57.22,56.1483,57.1807,322676.0
2025-02-03 10:30:00,58.16,58.44,57.68,57.99,159885.0,57.1807,57.456,56.7087,57.0135,159885.0
2025-02-03 11:00:00,58.04,58.28,57.4,57.63,145518.0,57.0627,57.2986,56.4335,56.6596,145518.0
2025-02-03 11:30:00,57.63,57.69,57.31,57.48,95099.0,56.6596,56.7186,56.345,56.5121,95099.0
2025-02-03 12:00:00,57.45,57.54,57.13,57.47,100654.0,56.4826,56.5711,56.168,56.5023,100654.0
2025-02-03 12:30:00,57.46,57.54,57.0,57.33,84899.0,56.4925,56.5711,56.0402,56.3646,84899.0
2025-02-03 13:00:00,57.31,57.67,57.27,57.46,74008.0,56.345,56.6989,56.3057,56.4925,74008.0
2025-02-03 13:30:00,57.47,57.88,57.47,57.85,93465.0,56.5023,56.9054,56.5023,56.8759,93465.0
2025-02-03 14:00:00,57.84,57.89,57.55,57.7,114482.0,56.8661,56.9152,56.5809,56.7284,114482.0
2025-02-03 14:30:00,57.7,57.84,57.63,57.8,125487.0,56.7284,56.8661,56.6596,56.8267,125487.0
2025-02-03 15:00:00,57.83,57.91,57.73,57.86,158776.0,56.8562,56.9349,56.7579,56.8857,158776.0
2025-02-03 15:30:00,57.87,58.03,57.64,57.76,543917.0,56.8956,57.0529,56.6694,56.7874,543917.0
2025-02-04 09:30:00,57.77,57.77,56.62,57.11,310295.0,56.7972,56.7972,55.6666,56.1483,310295.0
2025-02-04 10:00:00,57.11,57.19,56.51,56.57,161071.0,56.1483,56.227,55.5585,55.6174,161071.0
2025-02-04 10:30:00,56.55,56.81,56.25,56.26,117310.0,55.5978,55.8534,55.3028,55.3127,117310.0
2025-02-04 11:00:00,56.25,56.48,56.25,56.28,66285.0,55.3028,55.529,55.3028,55.3323,66285.0
2025-02-04 11:30:00,56.3,56.51,56.29,56.35,59131.0,55.352,55.5585,55.3422,55.4011,59131.0
2025-02-04 12:00:00,56.35,56.48,56.23,56.46,130612.0,55.4011,55.529,55.2832,55.5093,130612.0
2025-02-04 12:30:00,56.47,56.88,56.46,56.84,104998.0,55.5191,55.9222,55.5093,55.8829,104998.0
2025-02-04 13:00:00,56.84,56.93,56.7,56.73,55506.0,55.8829,55.9714,55.7453,55.7747,55506.0
2025-02-04 13:30:00,56.75,56.88,56.71,56.8,38685.0,55.7944,55.9222,55.7551,55.8436,38685.0
2025-02-04 14:00:00,56.82,57.08,56.8,57.0,91073.0,55.8632,56.1189,55.8436,56.0402,91073.0
2025-02-04 14:30:00,57.0,57.0,56.86,56.9,57612.0,56.0402,56.0402,55.9026,55.9419,57612.0
2025-02-04 15:00:00,56.92,57.0,56.82,56.91,68265.0,55.9615,56.0402,55.8632,55.9517,68265.0
2025-02-04 15:30:00,56.92,57.04,56.83,57.01,379691.0,55.9615,56.0795,55.8731,56.05,379691.0
2025-02-05 09:30:00,57.01,57.08,56.59,56.73,69985.0,56.05,56.1189,55.6371,55.7747,69985.0
2025-02-05 10:00:00,56.85,56.88,56.51,56.87,61983.0,55.8927,55.9222,55.5585,55.9124,61983.0
2025-02-05 10:30:00,56.85,56.98,56.7,56.78,59259.0,55.8927,56.0205,55.7453,55.8239,59259.0
2025-02-05 11:00:00,56.81,56.85,56.65,56.72,58704.0,55.8534,55.8927,55.6961,55.7649,58704.0
2025-02-05 11:30:00,56.74,56.81,56.6,56.6,43175.0,55.7846,55.8534,55.6469,55.6469,43175.0
2025-02-05 12:00:00,56.62,56.72,56.55,56.67,40758.0,55.6666,55.7649,55.5978,55.7158,40758.0
2025-02-05 12:30:00,56.66,56.68,56.57,56.63,24891.0,55.7059,55.7256,55.6174,55.6764,24891.0
2025-02-05 13:00:00,56.64,56.74,56.59,56.68,45832.0,55.6863,55.7846,55.6371,55.7256,45832.0
2025-02-05 13:30:00,56.69,57.0,56.65,56.87,83656.0,55.7354,56.0402,55.6961,55.9124,83656.0
2025-02-05 14:00:00,56.86,57.01,56.84,56.95,27976.0,55.9026,56.05,55.8829,55.991,27976.0
2025-02-05 14:30:00,56.95,56.96,56.8,56.89,58529.0,55.991,56.0009,55.8436,55.9321,58529.0
2025-02-05 15:00:00,56.88,57.0,56.78,56.94,75455.0,55.9222,56.0402,55.8239,55.9812,75455.0
2025-02-05 15:30:00,56.94,57.17,56.9,57.08,314099.0,55.9812,56.2073,55.9419,56.1189,314099.0
2025-02-06 09:30:00,57.69,57.7,56.94,57.13,76209.0,56.7186,56.7284,55.9812,56.168,76209.0
2025-02-06 10:00:00,57.15,57.25,56.98,57.24,60351.0,56.1877,56.286,56.0205,56.2762,60351.0
2025-02-06 10:30:00,57.22,57.34,57.08,57.16,60990.0,56.2565,56.3745,56.1189,56.1975,60990.0
2025-02-06 11:00:00,57.14,57.32,57.11,57.29,54501.0,56.1778,56.3548,56.1483,56.3253,54501.0
2025-02-06 11:30:00,57.28,57.28,57.09,57.23,42344.0,56.3155,56.3155,56.1287,56.2663,42344.0
2025-02-06 12:00:00,57.21,57.22,57.12,57.21,31215.0,56.2467,56.2565,56.1582,56.2467,31215.0
2025-02-06 12:30:00,57.2,57.34,57.2,57.33,18466.0,56.2368,56.3745,56.2368,56.3646,18466.0
2025-02-06 13:00:00,57.32,57.32,57.24,57.28,25140.0,56.3548,56.3548,56.2762,56.3155,25140.0
2025-02-06 13:30:00,57.29,57.41,57.25,57.27,47783.0,56.3253,56.4433,56.286,56.3057,47783.0
2025-02-06 14:00:00,57.26,57.33,57.15,57.22,37109.0,56.2958,56.3646,56.1877,56.2565,37109.0
2025-02-06 14:30:00,57.21,57.31,57.15,57.3,52561.0,56.2467,56.345,56.1877,56.3351,52561.0
2025-02-06 15:00:00,57.3,57.38,57.24,57.32,50516.0,56.3351,56.4138,56.2762,56.3548,50516.0
2025-02-06 15:30:00,57.32,57.43,57.21,57.42,247649.0,56.3548,56.463,56.2467,56.4531,247649.0
2025-02-07 09:30:00,57.49,57.75,57.16,57.63,54387.0,56.5219,56.7776,56.1975,56.6596,54387.0
2025-02-07 10:00:00,57.6,57.66,57.4,57.51,45744.0,56.6301,56.6891,56.4335,56.5416,45744.0
2025-02-07 10:30:00,57.5,57.6,57.28,57.38,55113.0,56.5318,56.6301,56.3155,56.4138,55113.0
2025-02-07 11:00:00,57.41,57.66,57.38,57.54,32288.0,56.4433,56.6891,56.4138,56.5711,32288.0
2025-02-07 11:30:00,57.56,57.59,57.5,57.57,46629.0,56.5908,56.6203,56.5318,56.6006,46629.0
2025-02-07 12:00:00,57.55,57.74,57.54,57.67,22135.0,56.5809,56.7677,56.5711,56.6989,22135.0
2025-02-07 12:30:00,57.68,57.81,57.66,57.76,31527.0,56.7087,56.8366,56.6891,56.7874,31527.0
2025-02-07 13:00:00,57.76,57.79,57.6,57.62,22495.0,56.7874,56.8169,56.6301,56.6498,22495.0
2025-02-07 13:30:00,57.61,57.69,57.6,57.62,19731.0,56.6399,56.7186,56.6301,56.6498,19731.0
2025-02-07 14:00:00,57.62,57.66,57.55,57.59,40197.0,56.6498,56.6891,56.5809,56.6203,40197.0
2025-02-07 14:30:00,57.59,57.75,57.59,57.67,69021.0,56.6203,56.7776,56.6203,56.6989,69021.0
2025-02-07 15:00:00,57.67,57.73,57.59,57.72,47071.0,56.6989,56.7579,56.6203,56.7481,47071.0
2025-02-07 15:30:00,57.72,58.02,57.67,57.94,345078.0,56.7481,57.043,56.6989,56.9644,345078.0
2025-02-10 09:30:00,57.8,57.86,57.39,57.56,79208.0,56.8267,56.8857,56.4236,56.5908,79208.0
2025-02-10 10:00:00,57.6,57.62,57.33,57.35,48869.0,56.6301,56.6498,56.3646,56.3843,48869.0
2025-02-10 10:30:00,57.35,57.47,57.26,57.36,56329.0,56.3843,56.5023,56.2958,56.3941,56329.0
2025-02-10 11:00:00,57.36,57.43,57.3,57.38,37115.0,56.3941,56.463,56.3351,56.4138,37115.0
2025-02-10 11:30:00,57.36,57.46,57.32,57.4,50589.0,56.3941,56.4925,56.3548,56.4335,50589.0
2025-02-10 12:00:00,57.41,57.46,57.33,57.44,62129.0,56.4433,56.4925,56.3646,56.4728,62129.0
2025-02-10 12:30:00,57.44,57.49,57.41,57.43,19474.0,56.4728,56.5219,56.4433,56.463,19474.0
2025-02-10 13:00:00,57.44,57.5,57.42,57.48,32718.0,56.4728,56.5318,56.4531,56.5121,32718.0
2025-02-10 13:30:00,57.48,57.67,57.45,57.67,36998.0,56.5121,56.6989,56.4826,56.6989,36998.0
2025-02-10 14:00:00,57.67,57.78,57.67,57.69,59780.0,56.6989,56.8071,56.6989,56.7186,59780.0
2025-02-10 14:30:00,57.68,57.7,57.44,57.44,60638.0,56.7087,56.7284,56.4728,56.4728,60638.0
2025-02-10 15:00:00,57.46,57.52,57.42,57.42,70194.0,56.4925,56.5514,56.4531,56.4531,70194.0
2025-02-10 15:30:00,57.43,57.74,57.41,57.72,751159.0,56.463,56.7677,56.4433,56.7481,751159.0
2025-02-11 09:30:00,57.82,58.17,57.67,58.06,73316.0,56.8464,57.1905,56.6989,57.0824,73316.0
2025-02-11 10:00:00,58.04,58.05,57.7,57.88,66440.0,57.0627,57.0725,56.7284,56.9054,66440.0
2025-02-11 10:30:00,57.89,58.05,57.88,57.98,59659.0,56.9152,57.0725,56.9054,57.0037,59659.0
2025-02-11 11:00:00,57.97,58.1,57.97,58.1,58645.0,56.9939,57.1217,56.9939,57.1217,58645.0
2025-02-11 11:30:00,58.08,58.21,58.07,58.17,76145.0,57.102,57.2298,57.0922,57.1905,76145.0
2025-02-11 12:00:00,58.18,58.31,58.13,58.15,40331.0,57.2003,57.3281,57.1512,57.1708,40331.0
2025-02-11 12:30:00,58.15,58.26,58.15,58.24,31750.0,57.1708,57.279,57.1708,57.2593,31750.0
2025-02-11 13:00:00,58.26,58.39,58.26,58.35,32845.0,57.279,57.4068,57.279,57.3675,32845.0
2025-02-11 13:30:00,58.35,58.46,58.35,58.4,36172.0,57.3675,57.4756,57.3675,57.4166,36172.0
2025-02-11 14:00:00,58.41,58.57,58.41,58.55,54584.0,57.4265,57.5838,57.4265,57.5641,54584.0
2025-02-11 14:30:00,58.55,58.56,58.47,58.51,36548.0,57.5641,57.5739,57.4854,57.5248,36548.0
2025-02-11 15:00:00,58.51,58.55,58.46,58.54,46860.0,57.5248,57.5641,57.4756,57.5543,46860.0
2025-02-11 15:30:00,58.55,58.79,58.52,58.77,210400.0,57.5641,57.8001,57.5346,57.7804,210400.0
2025-02-12 09:30:00,58.15,58.6,58.05,58.14,57446.0,57.1708,57.6133,57.0725,57.161,57446.0
2025-02-12 10:00:00,58.14,58.34,58.04,58.22,69570.0,57.161,57.3576,57.0627,57.2397,69570.0
2025-02-12 10:30:00,58.2,58.39,58.17,58.33,28464.0,57.22,57.4068,57.1905,57.3478,28464.0
2025-02-12 11:00:00,58.33,58.33,58.14,58.3,22326.0,57.3478,57.3478,57.161,57.3183,22326.0
2025-02-12 11:30:00,58.3,58.46,58.15,58.31,53210.0,57.3183,57.4756,57.1708,57.3281,53210.0
2025-02-12 12:00:00,58.29,58.43,58.24,58.38,23010.0,57.3085,57.4461,57.2593,57.397,23010.0
2025-02-12 12:30:00,58.39,58.42,58.33,58.42,16924.0,57.4068,57.4363,57.3478,57.4363,16924.0
2025-02-12 13:00:00,58.42,58.44,58.15,58.15,29777.0,57.4363,57.456,57.1708,57.1708,29777.0
2025-02-12 13:30:00,58.15,58.17,57.97,58.09,39196.0,57.1708,57.1905,56.9939,57.1118,39196.0
2025-02-12 14:00:00,58.09,58.17,57.86,57.92,100371.0,57.1118,57.1905,56.8857,56.9447,100371.0
2025-02-12 14:30:00,57.9,57.95,57.84,57.91,45698.0,56.925,56.9742,56.8661,56.9349,45698.0
2025-02-12 15:00:00,57.91,57.94,57.75,57.76,54127.0,56.9349,56.9644,56.7776,56.7874,54127.0
2025-02-12 15:30:00,57.76,57.91,57.74,57.78,302492.0,56.7874,56.9349,56.7677,56.8071,302492.0
2025-02-13 09:30:00,57.83,57.83,57.36,57.37,84671.0,56.8562,56.8562,56.3941,56.404,84671.0
2025-02-13 10:00:00,57.39,57.47,57.24,57.28,43589.0,56.4236,56.5023,56.2762,56.3155,43589.0
2025-02-13 10:30:00,57.27,57.37,57.24,57.35,56547.0,56.3057,56.404,56.2762,56.3843,56547.0
2025-02-13 11:00:00,57.37,57.64,57.36,57.63,56290.0,56.404,56.6694,56.3941,56.6596,56290.0
2025-02-13 11:30:00,57.61,57.64,57.51,57.55,69886.0,56.6399,56.6694,56.5416,56.5809,69886.0
2025-02-13 12:00:00,57.55,57.64,57.48,57.58,113346.0,56.5809,56.6694,56.5121,56.6104,113346.0
2025-02-13 12:30:00,57.58,57.6,57.41,57.42,58037.0,56.6104,56.6301,56.4433,56.4531,58037.0
2025-02-13 13:00:00,57.41,57.49,57.34,57.42,83412.0,56.4433,56.5219,56.3745,56.4531,83412.0
2025-02-13 13:30:00,57.43,57.46,57.33,57.41,60403.0,56.463,56.4925,56.3646,56.4433,60403.0
2025-02-13 14:00:00,57.41,57.54,57.4,57.48,51704.0,56.4433,56.5711,56.4335,56.5121,51704.0
2025-02-13 14:30:00,57.48,57.52,57.36,57.46,79262.0,56.5121,56.5514,56.3941,56.4925,79262.0
2025-02-13 15:00:00,57.47,57.59,57.46,57.58,95175.0,56.5023,56.6203,56.4925,56.6104,95175.0
2025-02-13 15:30:00,57.59,57.74,57.51,57.57,379222.0,56.6203,56.7677,56.5416,56.6006,379222.0
2025-02-14 09:30:00,58.17,58.3,57.68,57.94,54881.0,57.1905,57.3183,56.7087,56.9644,54881.0
2025-02-14 10:00:00,57.96,57.97,57.52,57.54,31253.0,56.984,56.9939,56.5514,56.5711,31253.0
2025-02-14 10:30:00,57.56,57.72,57.5,57.59,70943.0,56.5908,56.7481,56.5318,56.6203,70943.0
2025-02-14 11:00:00,57.58,57.74,57.56,57.58,40806.0,56.6104,56.7677,56.5908,56.6104,40806.0
2025-02-14 11:30:00,57.56,57.61,57.5,57.54,51125.0,56.5908,56.6399,56.5318,56.5711,51125.0
2025-02-14 12:00:00,57.52,57.58,57.45,57.58,132166.0,56.5514,56.6104,56.4826,56.6104,132166.0
2025-02-14 12:30:00,57.56,57.58,57.46,57.51,47112.0,56.5908,56.6104,56.4925,56.5416,47112.0
2025-02-14 13:00:00,57.51,57.61,57.12,57.15,219027.0,56.5416,56.6399,56.1582,56.1877,219027.0
2025-02-14 13:30:00,57.15,57.3,57.07,57.13,212378.0,56.1877,56.3351,56.109,56.168,212378.0
2025-02-14 14:00:00,57.14,57.34,57.07,57.32,146263.0,56.1778,56.3745,56.109,56.3548,146263.0
2025-02-14 14:30:00,57.32,57.35,57.2,57.27,272812.0,56.3548,56.3843,56.2368,56.3057,272812.0
2025-02-14 15:00:00,57.26,57.32,57.14,57.2,204931.0,56.2958,56.3548,56.1778,56.2368,204931.0
2025-02-14 15:30:00,57.19,57.25,57.05,57.09,417857.0,56.227,56.286,56.0894,56.1287,417857.0
2025-02-18 09:30:00,57.15,57.59,56.5,57.19,161619.0,56.1877,56.6203,55.5486,56.227,161619.0
2025-02-18 10:00:00,57.17,57.39,56.77,57.28,225887.0,56.2073,56.4236,55.8141,56.3155,225887.0
2025-02-18 10:30:00,57.33,57.68,57.29,57.57,108824.0,56.3646,56.7087,56.3253,56.6006,108824.0
2025-02-18 11:00:00,57.58,57.59,57.37,57.55,113342.0,56.6104,56.6203,56.404,56.5809,113342.0
2025-02-18 11:30:00,57.57,57.99,57.57,57.7,85897.0,56.6006,57.0135,56.6006,56.7284,85897.0
2025-02-18 12:00:00,57.7,57.78,57.55,57.68,89487.0,56.7284,56.8071,56.5809,56.7087,89487.0
2025-02-18 12:30:00,57.7,57.75,57.6,57.65,68966.0,56.7284,56.7776,56.6301,56.6793,68966.0
2025-02-18 13:00:00,57.65,57.65,57.45,57.55,101252.0,56.6793,56.6793,56.4826,56.5809,101252.0
2025-02-18 13:30:00,57.55,57.56,57.38,57.39,104014.0,56.5809,56.5908,56.4138,56.4236,104014.0
2025-02-18 14:00:00,57.4,57.49,57.32,57.38,99113.0,56.4335,56.5219,56.3548,56.4138,99113.0
2025-02-18 14:30:00,57.38,57.48,57.3,57.39,98552.0,56.4138,56.5121,56.3351,56.4236,98552.0
2025-02-18 15:00:00,57.4,57.49,57.35,57.49,70136.0,56.4335,56.5219,56.3843,56.5219,70136.0
2025-02-18 15:30:00,57.5,57.91,57.48,57.89,383069.0,56.5318,56.9349,56.5121,56.9152,383069.0
2025-02-19 09:30:00,57.59,57.99,57.59,57.9,43295.0,56.6203,57.0135,56.6203,56.925,43295.0
2025-02-19 10:00:00,57.92,58.22,57.88,58.13,37302.0,56.9447,57.2397,56.9054,57.1512,37302.0
2025-02-19 10:30:00,58.13,58.28,58.11,58.25,37080.0,57.1512,57.2986,57.1315,57.2692,37080.0
2025-02-19 11:00:00,58.25,58.32,58.18,58.27,46192.0,57.2692,57.338,57.2003,57.2888,46192.0
2025-02-19 11:30:00,58.28,58.35,58.15,58.19,44177.0,57.2986,57.3675,57.1708,57.2102,44177.0
2025-02-19 12:00:00,58.19,58.24,58.09,58.11,27129.0,57.2102,57.2593,57.1118,57.1315,27129.0
2025-02-19 12:30:00,58.09,58.15,58.02,58.06,46687.0,57.1118,57.1708,57.043,57.0824,46687.0
2025-02-19 13:00:00,58.05,58.08,57.83,57.86,55204.0,57.0725,57.102,56.8562,56.8857,55204.0
2025-02-19 13:30:00,57.86,57.91,57.85,57.9,40326.0,56.8857,56.9349,56.8759,56.925,40326.0
2025-02-19 14:00:00,57.9,57.95,57.81,57.81,55846.0,56.925,56.9742,56.8366,56.8366,55846.0
2025-02-19 14:30:00,57.82,57.82,57.7,57.73,72497.0,56.8464,56.8464,56.7284,56.7579,72497.0
2025-02-19 15:00:00,57.73,57.76,57.64,57.65,215317.0,56.7579,56.7874,56.6694,56.6793,215317.0
2025-02-19 15:30:00,57.66,57.79,57.56,57.6,575234.0,56.6891,56.8169,56.5908,56.6301,575234.0
2025-02-20 09:30:00,57.38,58.05,57.38,58.04,55668.0,56.4138,57.0725,56.4138,57.0627,55668.0
2025-02-20 10:00:00,58.11,58.33,57.89,57.91,115431.0,57.1315,57.3478,56.9152,56.9349,115431.0
2025-02-20 10:30:00,57.91,58.1,57.77,58.1,737591.0,56.9349,57.1217,56.7972,57.1217,737591.0
2025-02-20 11:00:00,58.17,58.3,58.06,58.24,54078.0,57.1905,57.3183,57.0824,57.2593,54078.0
2025-02-20 11:30:00,58.23,58.44,58.16,58.4,66094.0,57.2495,57.456,57.1807,57.4166,66094.0
2025-02-20 12:00:00,58.4,58.54,58.32,58.39,159150.0,57.4166,57.5543,57.338,57.4068,159150.0
2025-02-20 12:30:00,58.4,58.52,58.35,58.5,123945.0,57.4166,57.5346,57.3675,57.5149,123945.0
2025-02-20 13:00:00,58.5,58.67,58.47,58.63,62029.0,57.5149,57.6821,57.4854,57.6428,62029.0
2025-02-20 13:30:00,58.63,58.91,58.63,58.79,68470.0,57.6428,57.918,57.6428,57.8001,68470.0
2025-02-20 14:00:00,58.79,58.95,58.69,58.87,90004.0,57.8001,57.9574,57.7017,57.8787,90004.0
2025-02-20 14:30:00,58.88,58.99,58.88,58.95,79121.0,57.8885,57.9967,57.8885,57.9574,79121.0
2025-02-20 15:00:00,58.95,59.15,58.92,59.02,101483.0,57.9574,58.154,57.9279,58.0262,101483.0
2025-02-20 15:30:00,59.03,59.22,58.95,59.11,449618.0,58.036,58.2228,57.9574,58.1147,449618.0
2025-02-21 09:30:00,59.24,60.25,59.24,59.67,171654.0,58.2425,59.2355,58.2425,58.6652,171654.0
2025-02-21 10:00:00,59.66,59.81,59.53,59.76,64964.0,58.6554,58.8029,58.5276,58.7537,64964.0
2025-02-21 10:30:00,59.78,59.94,59.68,59.7,57011.0,58.7734,58.9307,58.6751,58.6947,57011.0
2025-02-21 11:00:00,59.66,59.82,59.64,59.76,47050.0,58.6554,58.8127,58.6357,58.7537,47050.0
2025-02-21 11:30:00,59.75,59.96,59.74,59.93,47785.0,58.7439,58.9504,58.7341,58.9209,47785.0
2025-02-21 12:00:00,59.94,59.96,59.83,59.87,33431.0,58.9307,58.9504,58.8225,58.8619,33431.0
2025-02-21 12:30:00,59.87,59.95,59.84,59.91,30283.0,58.8619,58.9405,58.8324,58.9012,30283.0
2025-02-21 13:00:00,59.92,60.31,59.92,60.14,66795.0,58.911,59.2945,58.911,59.1273,66795.0
2025-02-21 13:30:00,60.12,60.34,60.04,60.29,46930.0,59.1077,59.324,59.029,59.2748,46930.0
2025-02-21 14:00:00,60.29,60.65,60.26,60.58,66934.0,59.2748,59.6287,59.2453,59.5599,66934.0
2025-02-21 14:30:00,60.56,60.67,60.48,60.51,51480.0,59.5403,59.6484,59.4616,59.4911,51480.0
2025-02-21 15:00:00,60.5,60.52,60.33,60.48,100387.0,59.4813,59.5009,59.3141,59.4616,100387.0
2025-02-21 15:30:00,60.49,60.57,60.33,60.46,270256.0,59.4714,59.5501,59.3141,59.4419,270256.0
2025-02-24 09:30:00,60.21,60.84,59.88,60.8,102613.0,59.1961,59.8155,58.8717,59.7762,102613.0
2025-02-24 10:00:00,60.84,61.5,60.84,61.47,175806.0,59.8155,60.4644,59.8155,60.4349,175806.0
2025-02-24 10:30:00,61.47,61.69,61.38,61.52,67854.0,60.4349,60.6512,60.3464,60.4841,67854.0
2025-02-24 11:00:00,61.53,61.59,61.32,61.32,88969.0,60.4939,60.5529,60.2875,60.2875,88969.0
2025-02-24 11:30:00,61.31,61.34,61.15,61.24,58363.0,60.2776,60.3071,60.1203,60.2088,58363.0
2025-02-24 12:00:00,61.25,61.28,61.03,61.05,40068.0,60.2186,60.2481,60.0023,60.022,40068.0
2025-02-24 12:30:00,61.05,61.15,60.95,61.11,41505.0,60.022,60.1203,59.9237,60.081,41505.0
2025-02-24 13:00:00,61.11,61.11,60.98,60.98,36803.0,60.081,60.081,59.9532,59.9532,36803.0
2025-02-24 13:30:00,60.97,61.14,60.97,61.0,59527.0,59.9434,60.1105,59.9434,59.9728,59527.0
2025-02-24 14:00:00,60.99,61.03,60.88,60.97,46599.0,59.963,60.0023,59.8549,59.9434,46599.0
2025-02-24 14:30:00,60.97,61.01,60.73,60.79,255379.0,59.9434,59.9827,59.7074,59.7664,255379.0
2025-02-24 15:00:00,60.78,60.8,60.64,60.7,136847.0,59.7565,59.7762,59.6189,59.6779,136847.0
2025-02-24 15:30:00,60.69,60.87,60.57,60.86,620827.0,59.6681,59.845,59.5501,59.8352,620827.0
2025-02-25 09:30:00,61.27,61.73,61.06,61.33,61523.0,60.2383,60.6906,60.0318,60.2973,61523.0
2025-02-25 10:00:00,61.32,61.81,61.21,61.71,71571.0,60.2875,60.7692,60.1793,60.6709,71571.0
2025-02-25 10:30:00,61.73,61.73,61.12,61.17,127072.0,60.6906,60.6906,60.0908,60.14,127072.0
2025-02-25 11:00:00,61.17,61.52,61.16,61.43,85934.0,60.14,60.4841,60.1302,60.3956,85934.0
2025-02-25 11:30:00,61.43,61.56,61.26,61.26,78323.0,60.3956,60.5234,60.2285,60.2285,78323.0
2025-02-25 12:00:00,61.26,61.3,61.16,61.18,50669.0,60.2285,60.2678,60.1302,60.1498,50669.0
2025-02-25 12:30:00,61.2,61.29,61.01,61.05,65626.0,60.1695,60.258,59.9827,60.022,65626.0
2025-02-25 13:00:00,61.07,61.11,60.87,60.88,53036.0,60.0417,60.081,59.845,59.8549,53036.0
2025-02-25 13:30:00,60.87,61.04,60.87,61.01,52900.0,59.845,60.0122,59.845,59.9827,52900.0
2025-02-25 14:00:00,61.0,61.1,60.96,60.98,38012.0,59.9728,60.0712,59.9335,59.9532,38012.0
2025-02-25 14:30:00,60.99,61.1,60.97,61.03,46540.0,59.963,60.0712,59.9434,60.0023,46540.0
2025-02-25 15:00:00,61.03,61.03,60.84,60.93,83198.0,60.0023,60.0023,59.8155,59.904,83198.0
2025-02-25 15:30:00,60.93,61.48,60.9,61.32,392142.0,59.904,60.4448,59.8745,60.2875,392142.0
2025-02-26 09:30:00,61.15,61.15,60.47,60.5,76344.0,60.1203,60.1203,59.4518,59.4813,76344.0
2025-02-26 10:00:00,60.56,60.57,60.15,60.31,62552.0,59.5403,59.5501,59.1372,59.2945,62552.0
2025-02-26 10:30:00,60.33,60.49,60.18,60.34,51501.0,59.3141,59.4714,59.1667,59.324,51501.0
2025-02-26 11:00:00,60.32,60.44,60.22,60.34,47277.0,59.3043,59.4223,59.206,59.324,47277.0
2025-02-26 11:30:00,60.34,60.37,60.11,60.25,55454.0,59.324,59.3535,59.0978,59.2355,55454.0
2025-02-26 12:00:00,60.25,60.39,60.23,60.29,53663.0,59.2355,59.3731,59.2158,59.2748,53663.0
2025-02-26 12:30:00,60.3,60.32,60.08,60.13,59525.0,59.2846,59.3043,59.0683,59.1175,59525.0
2025-02-26 13:00:00,60.13,60.23,60.09,60.15,68821.0,59.1175,59.2158,59.0782,59.1372,68821.0
2025-02-26 13:30:00,60.15,60.19,59.93,60.13,85419.0,59.1372,59.1765,58.9209,59.1175,85419.0
2025-02-26 14:00:00,60.14,60.3,60.07,60.29,47434.0,59.1273,59.2846,59.0585,59.2748,47434.0
2025-02-26 14:30:00,60.3,60.4,60.29,60.33,48133.0,59.2846,59.3829,59.2748,59.3141,48133.0
2025-02-26 15:00:00,60.34,60.34,60.16,60.19,68615.0,59.324,59.324,59.147,59.1765,68615.0
2025-02-26 15:30:00,60.2,60.37,60.2,60.32,218248.0,59.1863,59.3535,59.1863,59.3043,218248.0
2025-02-27 09:30:00,60.18,60.38,59.67,60.33,57603.0,59.1667,59.3633,58.6652,59.3141,57603.0
2025-02-27 10:00:00,60.34,60.48,60.03,60.19,83728.0,59.324,59.4616,59.0192,59.1765,83728.0
2025-02-27 10:30:00,60.19,60.53,60.12,60.49,58773.0,59.1765,59.5108,59.1077,59.4714,58773.0
2025-02-27 11:00:00,60.51,60.58,60.44,60.48,32698.0,59.4911,59.5599,59.4223,59.4616,32698.0
2025-02-27 11:30:00,60.47,60.51,60.37,60.45,35194.0,59.4518,59.4911,59.3535,59.4321,35194.0
2025-02-27 12:00:00,60.44,60.59,60.38,60.58,46055.0,59.4223,59.5697,59.3633,59.5599,46055.0
2025-02-27 12:30:00,60.57,60.65,60.54,60.63,39010.0,59.5501,59.6287,59.5206,59.6091,39010.0
2025-02-27 13:00:00,60.64,60.85,60.63,60.76,56071.0,59.6189,59.8254,59.6091,59.7369,56071.0
2025-02-27 13:30:00,60.75,60.86,60.72,60.85,35237.0,59.7271,59.8352,59.6976,59.8254,35237.0
2025-02-27 14:00:00,60.85,60.97,60.84,60.93,40164.0,59.8254,59.9434,59.8155,59.904,40164.0
2025-02-27 14:30:00,60.94,61.07,60.89,61.0,70197.0,59.9139,60.0417,59.8647,59.9728,70197.0
2025-02-27 15:00:00,60.99,61.06,60.92,60.98,66982.0,59.963,60.0318,59.8942,59.9532,66982.0
2025-02-27 15:30:00,60.98,61.09,60.86,60.99,325962.0,59.9532,60.0613,59.8352,59.963,325962.0
2025-02-28 09:30:00,61.1,61.48,60.88,61.29,106468.0,60.5608,60.9375,60.3428,60.7491,106468.0
2025-02-28 10:00:00,61.31,61.46,60.52,60.52,44756.0,60.769,60.9176,59.9859,59.9859,44756.0
2025-02-28 10:30:00,60.54,60.87,60.54,60.74,65543.0,60.0058,60.3328,60.0058,60.204,65543.0
2025-02-28 11:00:00,60.74,60.95,60.69,60.82,34599.0,60.204,60.4121,60.1544,60.2833,34599.0
2025-02-28 11:30:00,60.83,60.87,60.73,60.86,24167.0,60.2932,60.3328,60.1941,60.3229,24167.0
2025-02-28 12:00:00,60.84,60.85,60.68,60.72,34428.0,60.3031,60.313,60.1445,60.1842,34428.0
2025-02-28 12:30:00,60.72,60.76,60.63,60.76,46029.0,60.1842,60.2238,60.095,60.2238,46029.0
2025-02-28 13:00:00,60.78,60.79,60.65,60.68,44660.0,60.2436,60.2536,60.1148,60.1445,44660.0
2025-02-28 13:30:00,60.68,60.87,60.64,60.82,37824.0,60.1445,60.3328,60.1049,60.2833,37824.0
2025-02-28 14:00:00,60.82,60.96,60.82,60.93,62742.0,60.2833,60.4221,60.2833,60.3923,62742.0
2025-02-28 14:30:00,60.94,61.19,60.9,61.14,68008.0,60.4022,60.65,60.3626,60.6005,68008.0
2025-02-28 15:00:00,61.15,61.3,61.13,61.3,63566.0,60.6104,60.7591,60.5906,60.7591,63566.0
2025-02-28 15:30:00,61.3,61.47,61.28,61.33,334155.0,60.7591,60.9276,60.7392,60.7888,334155.0
2025-03-03 09:30:00,61.31,62.36,61.22,62.32,115485.0,60.769,61.8097,60.6798,61.7701,115485.0
2025-03-03 10:00:00,62.33,62.34,61.76,61.81,55611.0,61.78,61.7899,61.215,61.2646,55611.0
2025-03-03 10:30:00,61.8,62.04,61.73,61.98,58048.0,61.2546,61.4925,61.1853,61.4331,58048.0
2025-03-03 11:00:00,61.95,61.95,61.61,61.67,80822.0,61.4033,61.4033,61.0663,61.1258,80822.0
2025-03-03 11:30:00,61.68,62.0,61.64,61.99,70800.0,61.1357,61.4529,61.0961,61.443,70800.0
2025-03-03 12:00:00,61.99,62.34,61.97,62.08,69891.0,61.443,61.7899,61.4231,61.5322,69891.0
2025-03-03 12:30:00,62.09,62.23,62.05,62.23,40093.0,61.5421,61.6808,61.5024,61.6808,40093.0
2025-03-03 13:00:00,62.23,62.28,62.08,62.1,55028.0,61.6808,61.7304,61.5322,61.552,55028.0
2025-03-03 13:30:00,62.09,62.16,61.91,61.92,51415.0,61.5421,61.6115,61.3637,61.3736,51415.0
2025-03-03 14:00:00,61.91,61.92,61.73,61.78,47571.0,61.3637,61.3736,61.1853,61.2348,47571.0
2025-03-03 14:30:00,61.79,61.98,61.79,61.81,64505.0,61.2447,61.4331,61.2447,61.2646,64505.0
2025-03-03 15:00:00,61.8,61.98,61.73,61.75,100661.0,61.2546,61.4331,61.1853,61.2051,100661.0
2025-03-03 15:30:00,61.76,61.94,61.65,61.85,350935.0,61.215,61.3934,61.106,61.3042,350935.0
2025-03-04 09:30:00,62.23,62.9,61.83,61.96,187744.0,61.6808,62.3449,61.2844,61.4132,187744.0
2025-03-04 10:00:00,61.98,62.4,61.91,62.09,120518.0,61.4331,61.8493,61.3637,61.5421,120518.0
2025-03-04 10:30:00,62.12,62.18,61.45,61.69,89961.0,61.5718,61.6313,60.9077,61.1456,89961.0
2025-03-04 11:00:00,61.67,62.01,61.59,61.77,82119.0,61.1258,61.4628,61.0465,61.2249,82119.0
2025-03-04 11:30:00,61.75,61.75,61.33,61.45,42195.0,61.2051,61.2051,60.7888,60.9077,42195.0
2025-03-04 12:00:00,61.45,61.54,61.17,61.22,29000.0,60.9077,60.9969,60.6302,60.6798,29000.0
2025-03-04 12:30:00,61.28,61.39,61.18,61.24,29060.0,60.7392,60.8483,60.6401,60.6996,29060.0
2025-03-04 13:00:00,61.23,61.23,61.04,61.07,40722.0,60.6897,60.6897,60.5013,60.5311,40722.0
2025-03-04 13:30:00,61.06,61.1,60.91,60.91,60784.0,60.5212,60.5608,60.3725,60.3725,60784.0
2025-03-04 14:00:00,60.91,61.03,60.51,60.6,39088.0,60.3725,60.4914,59.976,60.0652,39088.0
2025-03-04 14:30:00,60.61,60.85,60.6,60.78,48163.0,60.0751,60.313,60.0652,60.2436,48163.0
2025-03-04 15:00:00,60.81,60.86,60.62,60.76,54471.0,60.2734,60.3229,60.0851,60.2238,54471.0
2025-03-04 15:30:00,60.78,60.92,60.42,60.52,368778.0,60.2436,60.3824,59.8868,59.9859,368778.0
2025-03-05 09:30:00,60.22,61.26,60.14,60.87,78085.0,59.6886,60.7194,59.6093,60.3328,78085.0
2025-03-05 10:00:00,60.88,60.96,60.52,60.6,35103.0,60.3428,60.4221,59.9859,60.0652,35103.0
2025-03-05 10:30:00,60.6,60.65,60.28,60.34,27084.0,60.0652,60.1148,59.7481,59.8075,27084.0
2025-03-05 11:00:00,60.37,60.67,60.33,60.48,36261.0,59.8373,60.1346,59.7976,59.9463,36261.0
2025-03-05 11:30:00,60.48,60.53,60.37,60.45,36645.0,59.9463,59.9958,59.8373,59.9166,36645.0
2025-03-05 12:00:00,60.46,60.61,60.44,60.57,39083.0,59.9265,60.0751,59.9066,60.0355,39083.0
2025-03-05 12:30:00,60.58,60.6,60.42,60.47,30404.0,60.0454,60.0652,59.8868,59.9364,30404.0
2025-03-05 13:00:00,60.47,60.64,60.44,60.61,43553.0,59.9364,60.1049,59.9066,60.0751,43553.0
2025-03-05 13:30:00,60.59,60.89,60.57,60.83,76393.0,60.0553,60.3527,60.0355,60.2932,76393.0
2025-03-05 14:00:00,60.82,61.05,60.81,60.87,60848.0,60.2833,60.5113,60.2734,60.3328,60848.0
2025-03-05 14:30:00,60.89,61.01,60.86,60.92,49670.0,60.3527,60.4716,60.3229,60.3824,49670.0
2025-03-05 15:00:00,60.95,61.01,60.85,60.87,92851.0,60.4121,60.4716,60.313,60.3328,92851.0
2025-03-05 15:30:00,60.87,60.87,60.67,60.74,249901.0,60.3328,60.3328,60.1346,60.204,249901.0
2025-03-06 09:30:00,61.14,61.45,60.34,60.54,85308.0,60.6005,60.9077,59.8075,60.0058,85308.0
2025-03-06 10:00:00,60.55,60.64,60.31,60.39,24788.0,60.0157,60.1049,59.7778,59.8571,24788.0
2025-03-06 10:30:00,60.41,60.6,60.4,60.59,19789.0,59.8769,60.0652,59.867,60.0553,19789.0
2025-03-06 11:00:00,60.62,60.76,60.57,60.66,24247.0,60.0851,60.2238,60.0355,60.1247,24247.0
2025-03-06 11:30:00,60.69,60.76,60.4,60.46,19415.0,60.1544,60.2238,59.867,59.9265,19415.0
2025-03-06 12:00:00,60.49,60.54,60.4,60.4,25718.0,59.9562,60.0058,59.867,59.867,25718.0
2025-03-06 12:30:00,60.39,60.49,60.34,60.45,24559.0,59.8571,59.9562,59.8075,59.9166,24559.0
2025-03-06 13:00:00,60.43,60.48,60.38,60.46,32702.0,59.8967,59.9463,59.8472,59.9265,32702.0
2025-03-06 13:30:00,60.46,60.54,60.42,60.53,28706.0,59.9265,60.0058,59.8868,59.9958,28706.0
2025-03-06 14:00:00,60.54,60.75,60.53,60.75,32231.0,60.0058,60.2139,59.9958,60.2139,32231.0
2025-03-06 14:30:00,60.74,60.87,60.68,60.73,40004.0,60.204,60.3328,60.1445,60.1941,40004.0
2025-03-06 15:00:00,60.75,60.98,60.74,60.98,52344.0,60.2139,60.4419,60.204,60.4419,52344.0
2025-03-06 15:30:00,60.98,61.07,60.49,60.54,268984.0,60.4419,60.5311,59.9562,60.0058,268984.0
2025-03-07 09:30:00,60.51,61.03,60.44,60.89,79739.0,59.976,60.4914,59.9066,60.3527,79739.0
2025-03-07 10:00:00,60.86,61.27,60.85,61.26,47834.0,60.3229,60.7293,60.313,60.7194,47834.0
2025-03-07 10:30:00,61.27,61.56,61.05,61.14,49359.0,60.7293,61.0168,60.5113,60.6005,49359.0
2025-03-07 11:00:00,61.12,61.32,61.12,61.29,38192.0,60.5806,60.7789,60.5806,60.7491,38192.0
2025-03-07 11:30:00,61.29,61.73,61.19,61.67,82714.0,60.7491,61.1853,60.65,61.1258,82714.0
2025-03-07 12:00:00,61.69,61.79,61.44,61.61,40324.0,61.1456,61.2447,60.8978,61.0663,40324.0
2025-03-07 12:30:00,61.61,61.98,61.6,61.78,57718.0,61.0663,61.4331,61.0564,61.2348,57718.0
2025-03-07 13:00:00,61.79,61.8,61.48,61.53,33195.0,61.2447,61.2546,60.9375,60.987,33195.0
2025-03-07 13:30:00,61.52,61.54,61.36,61.37,35499.0,60.9771,60.9969,60.8185,60.8284,35499.0
2025-03-07 14:00:00,61.37,61.43,61.15,61.19,39200.0,60.8284,60.8879,60.6104,60.65,39200.0
2025-03-07 14:30:00,61.18,61.2,61.05,61.12,36729.0,60.6401,60.6599,60.5113,60.5806,36729.0
2025-03-07 15:00:00,61.12,61.22,61.09,61.2,54443.0,60.5806,60.6798,60.5509,60.6599,54443.0
2025-03-07 15:30:00,61.2,61.35,61.04,61.23,196045.0,60.6599,60.8086,60.5013,60.6897,196045.0
2025-03-10 09:30:00,61.73,62.19,61.51,62.02,75924.0,61.1853,61.6412,60.9672,61.4727,75924.0
2025-03-10 10:00:00,62.06,62.19,61.59,61.79,75041.0,61.5123,61.6412,61.0465,61.2447,75041.0
2025-03-10 10:30:00,61.82,62.2,61.54,62.14,80638.0,61.2745,61.6511,60.9969,61.5916,80638.0
2025-03-10 11:00:00,62.15,62.23,61.73,61.75,67566.0,61.6016,61.6808,61.1853,61.2051,67566.0
2025-03-10 11:30:00,61.76,61.77,61.43,61.59,56206.0,61.215,61.2249,60.8879,61.0465,56206.0
2025-03-10 12:00:00,61.53,62.2,61.44,61.97,328558.0,60.987,61.6511,60.8978,61.4231,328558.0
2025-03-10 12:30:00,61.97,62.22,61.92,61.92,76491.0,61.4231,61.6709,61.3736,61.3736,76491.0
2025-03-10 13:00:00,61.93,62.05,61.84,61.97,32139.0,61.3835,61.5024,61.2943,61.4231,32139.0
2025-03-10 13:30:00,61.98,62.26,61.95,62.12,46597.0,61.4331,61.7106,61.4033,61.5718,46597.0
2025-03-10 14:00:00,62.17,62.2,61.68,61.7,27455.0,61.6214,61.6511,61.1357,61.1555,27455.0
2025-03-10 14:30:00,61.7,61.92,61.49,61.55,126350.0,61.1555,61.3736,60.9474,61.0068,126350.0
2025-03-10 15:00:00,61.52,61.97,61.25,61.73,365627.0,60.9771,61.4231,60.7095,61.1853,365627.0
2025-03-10 15:30:00,61.75,62.2,61.52,61.93,776431.0,61.2051,61.6511,60.9771,61.3835,776431.0
2025-03-11 09:30:00,61.72,62.0,61.26,61.74,362531.0,61.1753,61.4529,60.7194,61.1952,362531.0
2025-03-11 10:00:00,61.8,62.04,61.53,61.89,83798.0,61.2546,61.4925,60.987,61.3438,83798.0
2025-03-11 10:30:00,61.89,61.97,61.59,61.8,55820.0,61.3438,61.4231,61.0465,61.2546,55820.0
2025-03-11 11:00:00,61.81,61.83,61.5,61.74,49674.0,61.2646,61.2844,60.9573,61.1952,49674.0
2025-03-11 11:30:00,61.74,61.97,61.7,61.87,52585.0,61.1952,61.4231,61.1555,61.324,52585.0
2025-03-11 12:00:00,61.9,61.94,61.7,61.82,58644.0,61.3538,61.3934,61.1555,61.2745,58644.0
2025-03-11 12:30:00,61.83,61.85,61.73,61.83,53413.0,61.2844,61.3042,61.1853,61.2844,53413.0
2025-03-11 13:00:00,61.81,61.88,61.59,61.83,120910.0,61.2646,61.3339,61.0465,61.2844,120910.0
2025-03-11 13:30:00,61.84,61.85,61.4,61.59,35838.0,61.2943,61.3042,60.8582,61.0465,35838.0
2025-03-11 14:00:00,61.6,61.75,61.41,61.74,460941.0,61.0564,61.2051,60.8681,61.1952,460941.0
2025-03-11 14:30:00,61.73,62.0,61.66,61.95,61367.0,61.1853,61.4529,61.1159,61.4033,61367.0
2025-03-11 15:00:00,61.95,61.98,61.45,61.46,67172.0,61.4033,61.4331,60.9077,60.9176,67172.0
2025-03-11 15:30:00,61.44,61.73,61.26,61.31,901522.0,60.8978,61.1853,60.7194,60.769,901522.0
2025-03-12 09:30:00,60.79,61.36,60.54,60.85,156029.0,60.2536,60.8185,60.0058,60.313,156029.0
2025-03-12 10:00:00,60.85,60.98,60.5,60.55,141892.0,60.313,60.4419,59.9661,60.0157,141892.0
2025-03-12 10:30:00,60.53,60.59,60.04,60.27,536959.0,59.9958,60.0553,59.5102,59.7381,536959.0
2025-03-12 11:00:00,60.26,60.32,60.13,60.19,36018.0,59.7282,59.7877,59.5994,59.6588,36018.0
2025-03-12 11:30:00,60.22,60.52,60.17,60.47,28193.0,59.6886,59.9859,59.639,59.9364,28193.0
2025-03-12 12:00:00,60.47,60.5,60.3,60.5,43203.0,59.9364,59.9661,59.7679,59.9661,43203.0
2025-03-12 12:30:00,60.5,60.57,60.23,60.26,39473.0,59.9661,60.0355,59.6985,59.7282,39473.0
2025-03-12 13:00:00,60.26,60.42,60.14,60.41,37584.0,59.7282,59.8868,59.6093,59.8769,37584.0
2025-03-12 13:30:00,60.41,60.47,60.19,60.26,50878.0,59.8769,59.9364,59.6588,59.7282,50878.0
2025-03-12 14:00:00,60.26,60.35,60.17,60.3,40251.0,59.7282,59.8174,59.639,59.7679,40251.0
2025-03-12 14:30:00,60.31,60.39,60.27,60.31,37377.0,59.7778,59.8571,59.7381,59.7778,37377.0
2025-03-12 15:00:00,60.3,60.3,60.1,60.14,79243.0,59.7679,59.7679,59.5696,59.6093,79243.0
2025-03-12 15:30:00,60.14,60.37,60.0,60.12,311736.0,59.6093,59.8373,59.4705,59.5895,311736.0
2025-03-13 09:30:00,60.23,60.66,60.07,60.48,57594.0,59.6985,60.1247,59.5399,59.9463,57594.0
2025-03-13 10:00:00,60.47,60.54,59.87,59.87,53013.0,59.9364,60.0058,59.3417,59.3417,53013.0
2025-03-13 10:30:00,59.86,60.05,59.75,59.83,55449.0,59.3318,59.5201,59.2227,59.302,55449.0
2025-03-13 11:00:00,59.8,59.97,59.72,59.89,57993.0,59.2723,59.4408,59.193,59.3615,57993.0
2025-03-13 11:30:00,59.89,60.0,59.69,59.73,45982.0,59.3615,59.4705,59.1633,59.2029,45982.0
2025-03-13 12:00:00,59.75,59.97,59.68,59.8,42533.0,59.2227,59.4408,59.1533,59.2723,42533.0
2025-03-13 12:30:00,59.75,59.93,59.73,59.9,56416.0,59.2227,59.4011,59.2029,59.3714,56416.0
2025-03-13 13:00:00,59.93,59.96,59.77,59.81,51661.0,59.4011,59.4309,59.2426,59.2822,51661.0
2025-03-13 13:30:00,59.78,60.08,59.71,59.81,106574.0,59.2525,59.5498,59.1831,59.2822,106574.0
2025-03-13 14:00:00,59.82,59.95,59.79,59.87,38724.0,59.2921,59.421,59.2624,59.3417,38724.0
2025-03-13 14:30:00,59.88,59.97,59.86,59.9,53133.0,59.3516,59.4408,59.3318,59.3714,53133.0
2025-03-13 15:00:00,59.9,60.11,59.88,59.96,61330.0,59.3714,59.5796,59.3516,59.4309,61330.0
2025-03-13 15:30:00,59.95,60.1,59.87,60.02,202272.0,59.421,59.5696,59.3417,59.4903,202272.0
2025-03-14 09:30:00,60.02,60.02,59.5,59.87,142526.0,59.4903,59.4903,58.9749,59.3417,142526.0
2025-03-14 10:00:00,59.86,60.25,59.81,60.19,76200.0,59.3318,59.7183,59.2822,59.6588,76200.0
2025-03-14 10:30:00,60.19,60.21,59.79,59.87,71949.0,59.6588,59.6787,59.2624,59.3417,71949.0
2025-03-14 11:00:00,59.88,60.1,59.81,60.02,47021.0,59.3516,59.5696,59.2822,59.4903,47021.0
2025-03-14 11:30:00,60.02,60.03,59.83,59.85,80252.0,59.4903,59.5003,59.302,59.3218,80252.0
2025-03-14 12:00:00,59.85,60.03,59.82,59.91,85181.0,59.3218,59.5003,59.2921,59.3813,85181.0
2025-03-14 12:30:00,59.9,59.94,59.77,59.86,38785.0,59.3714,59.4111,59.2426,59.3318,38785.0
2025-03-14 13:00:00,59.86,60.01,59.86,59.87,55653.0,59.3318,59.4804,59.3318,59.3417,55653.0
2025-03-14 13:30:00,59.87,60.02,59.86,59.94,55142.0,59.3417,59.4903,59.3318,59.4111,55142.0
2025-03-14 14:00:00,59.95,60.0,59.83,59.83,61016.0,59.421,59.4705,59.302,59.302,61016.0
2025-03-14 14:30:00,59.85,60.02,59.84,59.92,123134.0,59.3218,59.4903,59.3119,59.3912,123134.0
2025-03-14 15:00:00,59.93,60.08,59.89,59.94,73311.0,59.4011,59.5498,59.3615,59.4111,73311.0
2025-03-14 15:30:00,59.95,59.98,59.84,59.89,271278.0,59.421,59.4507,59.3119,59.3615,271278.0
2025-03-17 09:30:00,59.87,60.33,59.8,60.3,65885.0,59.3417,59.7976,59.2723,59.7679,65885.0
2025-03-17 10:00:00,60.3,60.46,60.18,60.46,34560.0,59.7679,59.9265,59.6489,59.9265,34560.0
2025-03-17 10:30:00,60.46,60.56,60.37,60.5,32921.0,59.9265,60.0256,59.8373,59.9661,32921.0
2025-03-17 11:00:00,60.46,60.6,60.41,60.49,21997.0,59.9265,60.0652,59.8769,59.9562,21997.0
2025-03-17 11:30:00,60.5,60.5,60.33,60.35,27439.0,59.9661,59.9661,59.7976,59.8174,27439.0
2025-03-17 12:00:00,60.35,60.59,60.31,60.56,26145.0,59.8174,60.0553,59.7778,60.0256,26145.0
2025-03-17 12:30:00,60.56,60.59,60.48,60.58,20264.0,60.0256,60.0553,59.9463,60.0454,20264.0
2025-03-17 13:00:00,60.57,60.6,60.5,60.51,23558.0,60.0355,60.0652,59.9661,59.976,23558.0
2025-03-17 13:30:00,60.52,60.76,60.52,60.75,36469.0,59.9859,60.2238,59.9859,60.2139,36469.0
2025-03-17 14:00:00,60.77,60.83,60.7,60.72,38842.0,60.2337,60.2932,60.1643,60.1842,38842.0
2025-03-17 14:30:00,60.72,60.78,60.66,60.66,53478.0,60.1842,60.2436,60.1247,60.1247,53478.0
2025-03-17 15:00:00,60.65,60.71,60.54,60.7,47448.0,60.1148,60.1743,60.0058,60.1643,47448.0
2025-03-17 15:30:00,60.71,60.71,60.56,60.61,268373.0,60.1743,60.1743,60.0256,60.0751,268373.0
2025-03-18 09:30:00,60.58,60.8,60.28,60.55,196452.0,60.0454,60.2635,59.7481,60.0157,196452.0
2025-03-18 10:00:00,60.55,60.69,60.31,60.33,113019.0,60.0157,60.1544,59.7778,59.7976,113019.0
2025-03-18 10:30:00,60.33,60.69,60.33,60.58,139821.0,59.7976,60.1544,59.7976,60.0454,139821.0
2025-03-18 11:00:00,60.6,60.66,60.41,60.41,70404.0,60.0652,60.1247,59.8769,59.8769,70404.0
2025-03-18 11:30:00,60.4,60.42,60.28,60.33,31020.0,59.867,59.8868,59.7481,59.7976,31020.0
2025-03-18 12:00:00,60.32,60.39,60.23,60.37,25370.0,59.7877,59.8571,59.6985,59.8373,25370.0
2025-03-18 12:30:00,60.36,60.36,60.24,60.32,42897.0,59.8273,59.8273,59.7084,59.7877,42897.0
2025-03-18 13:00:00,60.32,60.43,60.23,60.43,51632.0,59.7877,59.8967,59.6985,59.8967,51632.0
2025-03-18 13:30:00,60.4,60.58,60.4,60.58,81794.0,59.867,60.0454,59.867,60.0454,81794.0
2025-03-18 14:00:00,60.59,60.8,60.59,60.7,146971.0,60.0553,60.2635,60.0553,60.1643,146971.0
2025-03-18 14:30:00,60.69,60.77,60.61,60.7,101181.0,60.1544,60.2337,60.0751,60.1643,101181.0
2025-03-18 15:00:00,60.7,60.83,60.61,60.79,137226.0,60.1643,60.2932,60.0751,60.2536,137226.0
2025-03-18 15:30:00,60.78,60.8,60.43,60.53,362006.0,60.2436,60.2635,59.8967,59.9958,362006.0
2025-03-19 09:30:00,60.3,60.75,60.03,60.3,39873.0,59.7679,60.2139,59.5003,59.7679,39873.0
2025-03-19 10:00:00,60.2,60.21,59.98,60.05,45952.0,59.6688,59.6787,59.4507,59.5201,45952.0
2025-03-19 10:30:00,60.05,60.1,59.96,59.98,26265.0,59.5201,59.5696,59.4309,59.4507,26265.0
2025-03-19 11:00:00,60.01,60.08,59.91,59.92,65352.0,59.4804,59.5498,59.3813,59.3912,65352.0
2025-03-19 11:30:00,59.91,60.16,59.89,60.09,71811.0,59.3813,59.6291,59.3615,59.5597,71811.0
2025-03-19 12:00:00,60.09,60.37,60.08,60.37,52300.0,59.5597,59.8373,59.5498,59.8373,52300.0
2025-03-19 12:30:00,60.36,60.48,60.29,60.46,38782.0,59.8273,59.9463,59.758,59.9265,38782.0
2025-03-19 13:00:00,60.45,60.49,60.39,60.44,94516.0,59.9166,59.9562,59.8571,59.9066,94516.0
2025-03-19 13:30:00,60.45,60.54,60.38,60.45,62494.0,59.9166,60.0058,59.8472,59.9166,62494.0
2025-03-19 14:00:00,60.46,60.72,60.4,60.64,62349.0,59.9265,60.1842,59.867,60.1049,62349.0
2025-03-19 14:30:00,60.64,60.88,60.62,60.81,62323.0,60.1049,60.3428,60.0851,60.2734,62323.0
2025-03-19 15:00:00,60.81,61.03,60.74,60.91,114338.0,60.2734,60.4914,60.204,60.3725,114338.0
2025-03-19 15:30:00,60.92,60.96,60.64,60.8,208945.0,60.3824,60.4221,60.1049,60.2635,208945.0
2025-03-20 09:30:00,60.9,60.9,60.25,60.54,43637.0,60.3626,60.3626,59.7183,60.0058,43637.0
2025-03-20 10:00:00,60.58,60.86,60.48,60.86,29555.0,60.0454,60.3229,59.9463,60.3229,29555.0
2025-03-20 10:30:00,60.83,60.9,60.6,60.66,33773.0,60.2932,60.3626,60.0652,60.1247,33773.0
2025-03-20 11:00:00,60.69,60.73,60.47,60.54,47237.0,60.1544,60.1941,59.9364,60.0058,47237.0
2025-03-20 11:30:00,60.52,60.6,60.48,60.57,40137.0,59.9859,60.0652,59.9463,60.0355,40137.0
2025-03-20 12:00:00,60.56,60.67,60.46,60.52,35208.0,60.0256,60.1346,59.9265,59.9859,35208.0
2025-03-20 12:30:00,60.53,60.56,60.44,60.46,28219.0,59.9958,60.0256,59.9066,59.9265,28219.0
2025-03-20 13:00:00,60.45,60.51,60.4,60.45,34825.0,59.9166,59.976,59.867,59.9166,34825.0
2025-03-20 13:30:00,60.45,60.53,60.43,60.46,37582.0,59.9166,59.9958,59.8967,59.9265,37582.0
2025-03-20 14:00:00,60.46,60.57,60.37,60.54,63901.0,59.9265,60.0355,59.8373,60.0058,63901.0
2025-03-20 14:30:00,60.54,60.64,60.51,60.63,38954.0,60.0058,60.1049,59.976,60.095,38954.0
2025-03-20 15:00:00,60.64,60.68,60.5,60.57,82241.0,60.1049,60.1445,59.9661,60.0355,82241.0
2025-03-20 15:30:00,60.57,60.68,60.35,60.42,334658.0,60.0355,60.1445,59.8174,59.8868,334658.0
2025-03-21 09:30:00,60.4,60.95,60.2,60.42,362332.0,59.867,60.4121,59.6688,59.8868,362332.0
2025-03-21 10:00:00,60.42,60.42,60.21,60.38,114274.0,59.8868,59.8868,59.6787,59.8472,114274.0
2025-03-21 10:30:00,60.43,60.54,60.35,60.42,32366.0,59.8967,60.0058,59.8174,59.8868,32366.0
2025-03-21 11:00:00,60.42,60.52,60.37,60.4,29130.0,59.8868,59.9859,59.8373,59.867,29130.0
2025-03-21 11:30:00,60.4,60.4,60.29,60.3,37476.0,59.867,59.867,59.758,59.7679,37476.0
2025-03-21 12:00:00,60.31,60.34,60.18,60.3,65070.0,59.7778,59.8075,59.6489,59.7679,65070.0
2025-03-21 12:30:00,60.27,60.38,60.17,60.36,23588.0,59.7381,59.8472,59.639,59.8273,23588.0
2025-03-21 13:00:00,60.36,60.44,60.29,60.32,25801.0,59.8273,59.9066,59.758,59.7877,25801.0
2025-03-21 13:30:00,60.32,60.45,60.29,60.41,27827.0,59.7877,59.9166,59.758,59.8769,27827.0
2025-03-21 14:00:00,60.41,60.42,60.26,60.26,48055.0,59.8769,59.8868,59.7282,59.7282,48055.0
2025-03-21 14:30:00,60.27,60.44,60.27,60.34,41853.0,59.7381,59.9066,59.7381,59.8075,41853.0
2025-03-21 15:00:00,60.34,60.39,60.27,60.34,66830.0,59.8075,59.8571,59.7381,59.8075,66830.0
2025-03-21 15:30:00,60.33,60.5,60.23,60.43,469863.0,59.7976,59.9661,59.6985,59.8967,469863.0
2025-03-24 09:30:00,60.28,60.92,60.27,60.51,78080.0,59.7481,60.3824,59.7381,59.976,78080.0
2025-03-24 10:00:00,60.52,60.64,60.36,60.36,34027.0,59.9859,60.1049,59.8273,59.8273,34027.0
2025-03-24 10:30:00,60.36,60.41,60.27,60.39,36199.0,59.8273,59.8769,59.7381,59.8571,36199.0
2025-03-24 11:00:00,60.39,60.47,60.36,60.38,20233.0,59.8571,59.9364,59.8273,59.8472,20233.0
2025-03-24 11:30:00,60.38,60.41,60.28,60.36,23004.0,59.8472,59.8769,59.7481,59.8273,23004.0
2025-03-24 12:00:00,60.37,60.41,60.28,60.3,36985.0,59.8373,59.8769,59.7481,59.7679,36985.0
2025-03-24 12:30:00,60.31,60.35,60.26,60.3,92503.0,59.7778,59.8174,59.7282,59.7679,92503.0
2025-03-24 13:00:00,60.31,60.4,60.24,60.34,66288.0,59.7778,59.867,59.7084,59.8075,66288.0
2025-03-24 13:30:00,60.33,60.38,60.3,60.3,41372.0,59.7976,59.8472,59.7679,59.7679,41372.0
2025-03-24 14:00:00,60.32,60.35,60.11,60.12,53190.0,59.7877,59.8174,59.5796,59.5895,53190.0
2025-03-24 14:30:00,60.12,60.26,60.09,60.24,65716.0,59.5895,59.7282,59.5597,59.7084,65716.0
2025-03-24 15:00:00,60.24,60.28,60.05,60.2,123101.0,59.7084,59.7481,59.5201,59.6688,123101.0
2025-03-24 15:30:00,60.2,60.41,60.18,60.37,293443.0,59.6688,59.8769,59.6489,59.8373,293443.0
2025-03-25 09:30:00,60.37,60.37,59.85,59.87,92948.0,59.8373,59.8373,59.3218,59.3417,92948.0
2025-03-25 10:00:00,59.84,60.23,59.78,60.19,60035.0,59.3119,59.6985,59.2525,59.6588,60035.0
2025-03-25 10:30:00,60.2,60.38,60.15,60.36,27618.0,59.6688,59.8472,59.6192,59.8273,27618.0
2025-03-25 11:00:00,60.35,60.35,60.23,60.23,24682.0,59.8174,59.8174,59.6985,59.6985,24682.0
2025-03-25 11:30:00,60.23,60.35,60.22,60.29,20593.0,59.6985,59.8174,59.6886,59.758,20593.0
2025-03-25 12:00:00,60.29,60.34,60.23,60.31,28893.0,59.758,59.8075,59.6985,59.7778,28893.0
2025-03-25 12:30:00,60.31,60.33,60.25,60.27,18647.0,59.7778,59.7976,59.7183,59.7381,18647.0
2025-03-25 13:00:00,60.28,60.36,60.26,60.32,15490.0,59.7481,59.8273,59.7282,59.7877,15490.0
2025-03-25 13:30:00,60.32,60.33,60.23,60.28,37711.0,59.7877,59.7976,59.6985,59.7481,37711.0
2025-03-25 14:00:00,60.28,60.3,60.23,60.23,35186.0,59.7481,59.7679,59.6985,59.6985,35186.0
2025-03-25 14:30:00,60.23,60.27,60.16,60.17,35844.0,59.6985,59.7381,59.6291,59.639,35844.0
2025-03-25 15:00:00,60.17,60.18,60.0,60.07,63666.0,59.639,59.6489,59.4705,59.5399,63666.0
2025-03-25 15:30:00,60.07,60.09,59.72,59.96,273254.0,59.5399,59.5597,59.193,59.4309,273254.0
2025-03-26 09:30:00,60.04,60.65,60.04,60.64,37434.0,59.5102,60.1148,59.5102,60.1049,37434.0
2025-03-26 10:00:00,60.61,60.64,60.33,60.4,34014.0,60.0751,60.1049,59.7976,59.867,34014.0
2025-03-26 10:30:00,60.4,60.77,60.4,60.76,37905.0,59.867,60.2337,59.867,60.2238,37905.0
2025-03-26 11:00:00,60.76,61.06,60.73,61.03,66220.0,60.2238,60.5212,60.1941,60.4914,66220.0
2025-03-26 11:30:00,61.03,61.42,60.99,61.41,111107.0,60.4914,60.878,60.4518,60.8681,111107.0
2025-03-26 12:00:00,61.4,61.47,61.15,61.17,90232.0,60.8582,60.9276,60.6104,60.6302,90232.0
2025-03-26 12:30:00,61.17,61.46,61.15,61.42,70634.0,60.6302,60.9176,60.6104,60.878,70634.0
2025-03-26 13:00:00,61.45,61.66,61.45,61.54,47734.0,60.9077,61.1159,60.9077,60.9969,47734.0
2025-03-26 13:30:00,61.54,61.62,61.51,61.58,33230.0,60.9969,61.0762,60.9672,61.0366,33230.0
2025-03-26 14:00:00,61.59,61.71,61.49,61.5,47257.0,61.0465,61.1654,60.9474,60.9573,47257.0
2025-03-26 14:30:00,61.51,61.56,61.49,61.52,29940.0,60.9672,61.0168,60.9474,60.9771,29940.0
2025-03-26 15:00:00,61.53,61.56,61.39,61.52,58282.0,60.987,61.0168,60.8483,60.9771,58282.0
2025-03-26 15:30:00,61.53,61.78,61.53,61.61,272142.0,60.987,61.2348,60.987,61.0663,272142.0
2025-03-27 09:30:00,61.97,62.68,61.87,62.36,121824.0,61.4231,62.1269,61.324,61.8097,121824.0
2025-03-27 10:00:00,62.36,62.49,62.23,62.33,43988.0,61.8097,61.9386,61.6808,61.78,43988.0
2025-03-27 10:30:00,62.33,62.46,62.13,62.34,110500.0,61.78,61.9088,61.5817,61.7899,110500.0
2025-03-27 11:00:00,62.31,62.53,62.3,62.36,32086.0,61.7601,61.9782,61.7502,61.8097,32086.0
2025-03-27 11:30:00,62.36,62.43,62.23,62.28,22832.0,61.8097,61.8791,61.6808,61.7304,22832.0
2025-03-27 12:00:00,62.26,62.3,62.11,62.25,25841.0,61.7106,61.7502,61.5619,61.7007,25841.0
2025-03-27 12:30:00,62.23,62.34,62.15,62.3,26381.0,61.6808,61.7899,61.6016,61.7502,26381.0
2025-03-27 13:00:00,62.28,62.42,62.22,62.22,48592.0,61.7304,61.8692,61.6709,61.6709,48592.0
2025-03-27 13:30:00,62.23,62.3,62.1,62.15,32441.0,61.6808,61.7502,61.552,61.6016,32441.0
2025-03-27 14:00:00,62.15,62.38,62.14,62.37,29858.0,61.6016,61.8295,61.5916,61.8196,29858.0
2025-03-27 14:30:00,62.37,62.53,62.37,62.44,55463.0,61.8196,61.9782,61.8196,61.889,55463.0
2025-03-27 15:00:00,62.44,62.51,62.34,62.38,93089.0,61.889,61.9584,61.7899,61.8295,93089.0
2025-03-27 15:30:00,62.39,62.51,62.31,62.37,270678.0,61.8394,61.9584,61.7601,61.8196,270678.0
2025-03-28 09:30:00,62.55,62.77,62.35,62.44,52487.0,61.998,62.2161,61.7998,61.889,52487.0
2025-03-28 10:00:00,62.41,62.73,62.4,62.63,30696.0,61.8593,62.1764,61.8493,62.0773,30696.0
2025-03-28 10:30:00,62.68,62.68,62.35,62.44,19188.0,62.1269,62.1269,61.7998,61.889,19188.0
2025-03-28 11:00:00,62.45,62.58,62.43,62.45,24862.0,61.8989,62.0278,61.8791,61.8989,24862.0
2025-03-28 11:30:00,62.48,62.54,62.41,62.41,9985.0,61.9286,61.9881,61.8593,61.8593,9985.0
2025-03-28 12:00:00,62.41,62.49,62.35,62.35,17853.0,61.8593,61.9386,61.7998,61.7998,17853.0
2025-03-28 12:30:00,62.35,62.38,62.29,62.36,18584.0,61.7998,61.8295,61.7403,61.8097,18584.0
2025-03-28 13:00:00,62.37,62.5,62.32,62.46,45505.0,61.8196,61.9485,61.7701,61.9088,45505.0
2025-03-28 13:30:00,62.46,62.48,62.32,62.48,20995.0,61.9088,61.9286,61.7701,61.9286,20995.0
2025-03-28 14:00:00,62.47,62.53,62.16,62.2,39686.0,61.9187,61.9782,61.6115,61.6511,39686.0
2025-03-28 14:30:00,62.21,62.37,62.2,62.34,29124.0,61.661,61.8196,61.6511,61.7899,29124.0
2025-03-28 15:00:00,62.36,62.52,62.33,62.34,47628.0,61.8097,61.9683,61.78,61.7899,47628.0
2025-03-28 15:30:00,62.34,62.5,62.27,62.34,199965.0,61.7899,61.9485,61.7205,61.7899,199965.0
2025-03-31 09:30:00,62.39,63.74,62.35,63.62,217358.0,61.8394,63.1775,61.7998,63.0586,217358.0
2025-03-31 10:00:00,63.67,63.99,63.42,63.92,107874.0,63.1081,63.4253,62.8603,63.3559,107874.0
2025-03-31 10:30:00,63.92,64.15,63.88,64.0,91347.0,63.3559,63.5839,63.3163,63.4352,91347.0
2025-03-31 11:00:00,64.02,64.05,63.63,63.69,51609.0,63.4551,63.4848,63.0685,63.128,51609.0
2025-03-31 11:30:00,63.69,63.73,63.59,63.7,65118.0,63.128,63.1676,63.0288,63.1379,65118.0
2025-03-31 12:00:00,63.71,63.74,63.5,63.55,45207.0,63.1478,63.1775,62.9396,62.9892,45207.0
2025-03-31 12:30:00,63.56,63.59,63.46,63.52,38884.0,62.9991,63.0288,62.9,62.9595,38884.0
2025-03-31 13:00:00,63.5,63.6,63.42,63.43,38502.0,62.9396,63.0388,62.8603,62.8703,38502.0
2025-03-31 13:30:00,63.46,63.62,63.41,63.51,37733.0,62.9,63.0586,62.8504,62.9496,37733.0
2025-03-31 14:00:00,63.5,63.72,63.49,63.72,37671.0,62.9396,63.1577,62.9297,63.1577,37671.0
2025-03-31 14:30:00,63.73,63.8,63.69,63.72,44774.0,63.1676,63.237,63.128,63.1577,44774.0
2025-03-31 15:00:00,63.75,63.96,63.73,63.8,61967.0,63.1874,63.3956,63.1676,63.237,61967.0
2025-03-31 15:30:00,63.82,64.05,63.75,63.83,272141.0,63.2568,63.4848,63.1874,63.2667,272141.0
2025-04-01 09:30:00,63.87,64.0,63.18,63.32,88600.0,63.3064,63.4352,62.6225,62.7612,88600.0
2025-04-01 10:00:00,63.38,63.47,63.07,63.19,51484.0,62.8207,62.9099,62.5134,62.6324,51484.0
2025-04-01 10:30:00,63.15,63.52,63.14,63.48,47132.0,62.5927,62.9595,62.5828,62.9198,47132.0
2025-04-01 11:00:00,63.47,63.53,63.36,63.45,29430.0,62.9099,62.9694,62.8009,62.8901,29430.0
2025-04-01 11:30:00,63.42,63.46,63.27,63.4,24561.0,62.8603,62.9,62.7117,62.8405,24561.0
2025-04-01 12:00:00,63.4,63.52,63.27,63.29,38631.0,62.8405,62.9595,62.7117,62.7315,38631.0
2025-04-01 12:30:00,63.3,63.3,63.04,63.05,77357.0,62.7414,62.7414,62.4837,62.4936,77357.0
2025-04-01 13:00:00,63.03,63.26,63.03,63.05,26446.0,62.4738,62.7018,62.4738,62.4936,26446.0
2025-04-01 13:30:00,63.05,63.13,62.93,63.01,89242.0,62.4936,62.5729,62.3747,62.454,89242.0
2025-04-01 14:00:00,63.01,63.02,62.88,62.93,47356.0,62.454,62.4639,62.3251,62.3747,47356.0
2025-04-01 14:30:00,62.91,63.05,62.81,62.94,117396.0,62.3548,62.4936,62.2557,62.3846,117396.0
2025-04-01 15:00:00,62.96,63.06,62.87,62.95,67156.0,62.4044,62.5035,62.3152,62.3945,67156.0
2025-04-01 15:30:00,62.95,63.2,62.93,63.1,542829.0,62.3945,62.6423,62.3747,62.5432,542829.0
2025-04-02 09:30:00,63.28,63.72,62.51,62.63,53376.0,62.7216,63.1577,61.9584,62.0773,53376.0
2025-04-02 10:00:00,62.59,63.14,62.58,63.03,37949.0,62.0377,62.5828,62.0278,62.4738,37949.0
2025-04-02 10:30:00,63.03,63.14,62.98,63.1,24767.0,62.4738,62.5828,62.4242,62.5432,24767.0
2025-04-02 11:00:00,63.07,63.09,62.96,62.99,43641.0,62.5134,62.5333,62.4044,62.4341,43641.0
2025-04-02 11:30:00,63.0,63.12,62.67,62.68,42866.0,62.4441,62.563,62.117,62.1269,42866.0
2025-04-02 12:00:00,62.68,62.76,62.62,62.63,34878.0,62.1269,62.2062,62.0674,62.0773,34878.0
2025-04-02 12:30:00,62.64,62.86,62.63,62.83,33550.0,62.0872,62.3053,62.0773,62.2756,33550.0
2025-04-02 13:00:00,62.83,62.91,62.74,62.77,21463.0,62.2756,62.3548,62.1863,62.2161,21463.0
2025-04-02 13:30:00,62.77,62.86,62.73,62.85,28179.0,62.2161,62.3053,62.1764,62.2954,28179.0
2025-04-02 14:00:00,62.86,62.97,62.8,62.84,31093.0,62.3053,62.4143,62.2458,62.2855,31093.0
2025-04-02 14:30:00,62.85,62.99,62.85,62.88,27513.0,62.2954,62.4341,62.2954,62.3251,27513.0
2025-04-02 15:00:00,62.85,62.96,62.82,62.82,43695.0,62.2954,62.4044,62.2656,62.2656,43695.0
2025-04-02 15:30:00,62.82,62.94,62.72,62.73,225155.0,62.2656,62.3846,62.1665,62.1764,225155.0
2025-04-03 09:30:00,63.37,64.36,63.02,63.65,182109.0,62.8108,63.7921,62.4639,63.0883,182109.0
2025-04-03 10:00:00,63.64,63.85,63.28,63.82,50379.0,63.0784,63.2866,62.7216,63.2568,50379.0
2025-04-03 10:30:00,63.78,63.99,63.69,63.92,46476.0,63.2172,63.4253,63.128,63.3559,46476.0
2025-04-03 11:00:00,63.89,64.11,63.64,63.73,106980.0,63.3262,63.5443,63.0784,63.1676,106980.0
2025-04-03 11:30:00,63.76,63.78,63.52,63.63,53647.0,63.1973,63.2172,62.9595,63.0685,53647.0
2025-04-03 12:00:00,63.63,63.76,63.46,63.73,41717.0,63.0685,63.1973,62.9,63.1676,41717.0
2025-04-03 12:30:00,63.71,63.79,63.62,63.75,49083.0,63.1478,63.2271,63.0586,63.1874,49083.0
2025-04-03 13:00:00,63.75,63.88,63.62,63.65,63352.0,63.1874,63.3163,63.0586,63.0883,63352.0
2025-04-03 13:30:00,63.65,63.7,63.39,63.49,92691.0,63.0883,63.1379,62.8306,62.9297,92691.0
2025-04-03 14:00:00,63.48,63.81,63.48,63.71,56404.0,62.9198,63.2469,62.9198,63.1478,56404.0
2025-04-03 14:30:00,63.7,63.79,63.58,63.58,77371.0,63.1379,63.2271,63.0189,63.0189,77371.0
2025-04-03 15:00:00,63.58,63.77,63.46,63.53,107010.0,63.0189,63.2073,62.9,62.9694,107010.0
2025-04-03 15:30:00,63.52,63.76,63.4,63.55,419931.0,62.9595,63.1973,62.8405,62.9892,419931.0
2025-04-04 09:30:00,62.02,63.0,61.93,62.21,278912.0,61.4727,62.4441,61.3835,61.661,278912.0
2025-04-04 10:00:00,62.2,62.33,61.81,62.27,144456.0,61.6511,61.78,61.2646,61.7205,144456.0
2025-04-04 10:30:00,62.24,62.66,62.18,62.18,107796.0,61.6908,62.1071,61.6313,61.6313,107796.0
2025-04-04 11:00:00,62.16,62.19,61.02,61.09,121069.0,61.6115,61.6412,60.4815,60.5509,121069.0
2025-04-04 11:30:00,61.12,61.38,61.02,61.27,204806.0,60.5806,60.8383,60.4815,60.7293,204806.0
2025-04-04 12:00:00,61.24,61.3,60.95,61.05,44137.0,60.6996,60.7591,60.4121,60.5113,44137.0
2025-04-04 12:30:00,61.03,61.14,60.76,60.77,42338.0,60.4914,60.6005,60.2238,60.2337,42338.0
2025-04-04 13:00:00,60.77,60.93,60.41,60.93,68767.0,60.2337,60.3923,59.8769,60.3923,68767.0
2025-04-04 13:30:00,60.92,61.17,60.8,60.83,56741.0,60.3824,60.6302,60.2635,60.2932,56741.0
2025-04-04 14:00:00,60.82,60.94,60.14,60.24,47825.0,60.2833,60.4022,59.6093,59.7084,47825.0
2025-04-04 14:30:00,60.24,60.24,59.8,59.97,88328.0,59.7084,59.7084,59.2723,59.4408,88328.0
2025-04-04 15:00:00,59.96,60.12,59.76,59.94,115786.0,59.4309,59.5895,59.2326,59.4111,115786.0
2025-04-04 15:30:00,59.97,60.37,59.73,59.81,367075.0,59.4408,59.8373,59.2029,59.2822,367075.0
2025-04-07 09:30:00,58.18,58.62,57.53,58.18,175930.0,57.6666,58.1027,57.0223,57.6666,175930.0
2025-04-07 10:00:00,58.23,59.5,57.47,58.57,145422.0,57.7161,58.9749,56.9629,58.0531,145422.0
2025-04-07 10:30:00,58.61,58.87,57.95,58.83,114108.0,58.0928,58.3505,57.4386,58.3109,114108.0
2025-04-07 11:00:00,58.82,59.12,58.04,58.05,95492.0,58.3009,58.5983,57.5278,57.5377,95492.0
2025-04-07 11:30:00,58.09,58.84,58.09,58.59,73487.0,57.5774,58.3208,57.5774,58.073,73487.0
2025-04-07 12:00:00,58.56,58.67,58.02,58.3,47768.0,58.0432,58.1523,57.508,57.7855,47768.0
2025-04-07 12:30:00,58.26,58.36,57.83,57.88,43073.0,57.7459,57.845,57.3197,57.3692,43073.0
2025-04-07 13:00:00,57.9,58.46,57.82,58.41,94505.0,57.3891,57.9441,57.3098,57.8946,94505.0
2025-04-07 13:30:00,58.41,58.79,58.27,58.75,79696.0,57.8946,58.2712,57.7558,58.2316,79696.0
2025-04-07 14:00:00,58.74,58.95,58.62,58.93,86166.0,58.2216,58.4298,58.1027,58.41,86166.0
2025-04-07 14:30:00,58.9,58.97,58.46,58.56,127114.0,58.3802,58.4496,57.9441,58.0432,127114.0
2025-04-07 15:00:00,58.51,58.6,58.25,58.43,119409.0,57.9937,58.0829,57.736,57.9144,119409.0
2025-04-07 15:30:00,58.39,58.82,58.15,58.27,372690.0,57.8747,58.3009,57.6369,57.7558,372690.0
2025-04-08 09:30:00,59.29,59.6,58.74,58.82,76774.0,58.7668,59.0741,58.2216,58.3009,76774.0
2025-04-08 10:00:00,58.87,59.19,58.78,58.9,44836.0,58.3505,58.6677,58.2613,58.3802,44836.0
2025-04-08 10:30:00,58.93,59.05,58.78,58.8,52780.0,58.41,58.5289,58.2613,58.2811,52780.0
2025-04-08 11:00:00,58.77,58.89,58.49,58.5,45543.0,58.2514,58.3703,57.9739,57.9838,45543.0
2025-04-08 11:30:00,58.48,59.11,58.48,59.08,48208.0,57.9639,58.5884,57.9639,58.5586,48208.0
2025-04-08 12:00:00,59.08,59.26,58.81,58.97,30159.0,58.5586,58.7371,58.291,58.4496,30159.0
2025-04-08 12:30:00,58.98,59.03,58.16,58.25,50298.0,58.4595,58.5091,57.6468,57.736,50298.0
2025-04-08 13:00:00,58.27,58.27,57.75,57.8,63102.0,57.7558,57.7558,57.2404,57.2899,63102.0
2025-04-08 13:30:00,57.78,58.14,57.72,57.95,40183.0,57.2701,57.6269,57.2106,57.4386,40183.0
2025-04-08 14:00:00,57.96,57.96,57.61,57.66,46052.0,57.4485,57.4485,57.1016,57.1512,46052.0
2025-04-08 14:30:00,57.72,57.97,57.62,57.92,50384.0,57.2106,57.4584,57.1115,57.4089,50384.0
2025-04-08 15:00:00,57.92,58.04,57.69,57.9,124692.0,57.4089,57.5278,57.1809,57.3891,124692.0
2025-04-08 15:30:00,57.92,57.95,57.29,57.65,425245.0,57.4089,57.4386,56.7844,57.1413,425245.0
2025-04-09 09:30:00,56.8,57.89,56.79,57.63,117683.0,56.2988,57.3791,56.2889,57.1214,117683.0
2025-04-09 10:00:00,57.67,57.95,57.47,57.8,81691.0,57.1611,57.4386,56.9629,57.2899,81691.0
2025-04-09 10:30:00,57.84,58.0,57.64,57.68,85089.0,57.3296,57.4882,57.1314,57.171,85089.0
2025-04-09 11:00:00,57.7,58.18,57.61,58.04,70334.0,57.1908,57.6666,57.1016,57.5278,70334.0
2025-04-09 11:30:00,58.07,58.16,57.5,57.58,56385.0,57.5576,57.6468,56.9926,57.0719,56385.0
2025-04-09 12:00:00,57.57,57.97,57.51,57.89,123724.0,57.062,57.4584,57.0025,57.3791,123724.0
2025-04-09 12:30:00,57.88,57.95,57.61,57.78,25851.0,57.3692,57.4386,57.1016,57.2701,25851.0
2025-04-09 13:00:00,57.79,59.57,57.54,59.13,89286.0,57.28,59.0443,57.0322,58.6082,89286.0
2025-04-09 13:30:00,59.13,59.8,59.08,59.63,76870.0,58.6082,59.2723,58.5586,59.1038,76870.0
2025-04-09 14:00:00,59.65,59.85,59.12,59.47,119769.0,59.1236,59.3218,58.5983,58.9452,119769.0
2025-04-09 14:30:00,59.46,59.58,59.06,59.23,70583.0,58.9353,59.0542,58.5388,58.7073,70583.0
2025-04-09 15:00:00,59.2,59.82,59.17,59.68,49725.0,58.6776,59.2921,58.6479,59.1533,49725.0
2025-04-09 15:30:00,59.7,59.86,59.27,59.76,320380.0,59.1732,59.3318,58.747,59.2326,320380.0
2025-04-10 09:30:00,59.94,60.48,59.81,60.47,52183.0,59.4111,59.9463,59.2822,59.9364,52183.0
2025-04-10 10:00:00,60.39,60.41,59.97,59.97,76695.0,59.8571,59.8769,59.4408,59.4408,76695.0
2025-04-10 10:30:00,59.99,60.11,59.63,59.65,159729.0,59.4606,59.5796,59.1038,59.1236,159729.0
2025-04-10 11:00:00,59.65,59.74,59.31,59.61,57482.0,59.1236,59.2128,58.7866,59.084,57482.0
2025-04-10 11:30:00,59.59,59.61,59.25,59.25,35926.0,59.0641,59.084,58.7271,58.7271,35926.0
2025-04-10 12:00:00,59.32,59.36,58.75,58.86,64563.0,58.7965,58.8362,58.2316,58.3406,64563.0
2025-04-10 12:30:00,58.79,59.66,58.78,59.5,136455.0,58.2712,59.1335,58.2613,58.9749,136455.0
2025-04-10 13:00:00,59.53,59.82,58.81,59.22,64775.0,59.0047,59.2921,58.291,58.6974,64775.0
2025-04-10 13:30:00,59.25,59.86,59.07,59.6,59544.0,58.7271,59.3318,58.5487,59.0741,59544.0
2025-04-10 14:00:00,59.62,59.96,59.44,59.92,54278.0,59.0939,59.4309,58.9155,59.3912,54278.0
2025-04-10 14:30:00,59.92,60.13,59.75,60.03,142730.0,59.3912,59.5994,59.2227,59.5003,142730.0
2025-04-10 15:00:00,60.01,60.47,59.97,60.04,170240.0,59.4804,59.9364,59.4408,59.5102,170240.0
2025-04-10 15:30:00,60.02,60.21,59.49,60.12,640128.0,59.4903,59.6787,58.965,59.5895,640128.0
2025-04-11 09:30:00,60.46,60.46,59.67,59.81,58703.0,59.9265,59.9265,59.1434,59.2822,58703.0
2025-04-11 10:00:00,59.78,60.22,59.69,59.71,55383.0,59.2525,59.6886,59.1633,59.1831,55383.0
2025-04-11 10:30:00,59.75,60.01,59.53,59.58,94170.0,59.2227,59.4804,59.0047,59.0542,94170.0
2025-04-11 11:00:00,59.58,59.84,59.1,59.35,135833.0,59.0542,59.3119,58.5785,58.8263,135833.0
2025-04-11 11:30:00,59.36,59.67,59.32,59.62,61314.0,58.8362,59.1434,58.7965,59.0939,61314.0
2025-04-11 12:00:00,59.62,60.27,59.6,60.08,68502.0,59.0939,59.7381,59.0741,59.5498,68502.0
2025-04-11 12:30:00,60.11,60.59,60.11,60.45,65404.0,59.5796,60.0553,59.5796,59.9166,65404.0
2025-04-11 13:00:00,60.46,60.62,60.21,60.28,55140.0,59.9265,60.0851,59.6787,59.7481,55140.0
2025-04-11 13:30:00,60.29,60.89,60.25,60.87,74927.0,59.758,60.3527,59.7183,60.3328,74927.0
2025-04-11 14:00:00,60.89,60.9,60.47,60.51,50716.0,60.3527,60.3626,59.9364,59.976,50716.0
2025-04-11 14:30:00,60.51,60.61,60.45,60.46,42265.0,59.976,60.0751,59.9166,59.9265,42265.0
2025-04-11 15:00:00,60.45,60.87,60.4,60.73,68329.0,59.9166,60.3328,59.867,60.1941,68329.0
2025-04-11 15:30:00,60.73,60.85,60.45,60.52,263753.0,60.1941,60.313,59.9166,59.9859,263753.0
2025-04-14 09:30:00,60.5,61.14,60.31,60.73,137658.0,59.9661,60.6005,59.7778,60.1941,137658.0
2025-04-14 10:00:00,60.73,60.76,60.3,60.54,73809.0,60.1941,60.2238,59.7679,60.0058,73809.0
2025-04-14 10:30:00,60.52,60.89,60.48,60.77,112054.0,59.9859,60.3527,59.9463,60.2337,112054.0
2025-04-14 11:00:00,60.78,60.88,60.67,60.7,74989.0,60.2436,60.3428,60.1346,60.1643,74989.0
2025-04-14 11:30:00,60.7,60.92,60.67,60.82,55230.0,60.1643,60.3824,60.1346,60.2833,55230.0
2025-04-14 12:00:00,60.83,61.22,60.82,61.22,86730.0,60.2932,60.6798,60.2833,60.6798,86730.0
2025-04-14 12:30:00,61.19,61.27,61.08,61.18,31010.0,60.65,60.7293,60.541,60.6401,31010.0
2025-04-14 13:00:00,61.2,61.36,61.01,61.1,38534.0,60.6599,60.8185,60.4716,60.5608,38534.0
2025-04-14 13:30:00,61.12,61.24,61.05,61.19,37950.0,60.5806,60.6996,60.5113,60.65,37950.0
2025-04-14 14:00:00,61.21,61.46,61.21,61.4,42415.0,60.6698,60.9176,60.6698,60.8582,42415.0
2025-04-14 14:30:00,61.42,61.61,61.37,61.58,73314.0,60.878,61.0663,60.8284,61.0366,73314.0
2025-04-14 15:00:00,61.57,61.88,61.54,61.86,182722.0,61.0267,61.3339,60.9969,61.3141,182722.0
2025-04-14 15:30:00,61.85,61.89,61.54,61.59,387895.0,61.3042,61.3438,60.9969,61.0465,387895.0
2025-04-15 09:30:00,61.74,61.74,61.12,61.34,28291.0,61.1952,61.1952,60.5806,60.7987,28291.0
2025-04-15 10:00:00,61.34,61.41,61.13,61.28,32684.0,60.7987,60.8681,60.5906,60.7392,32684.0
2025-04-15 10:30:00,61.29,61.34,61.13,61.24,37155.0,60.7491,60.7987,60.5906,60.6996,37155.0
2025-04-15 11:00:00,61.24,61.27,61.07,61.07,65778.0,60.6996,60.7293,60.5311,60.5311,65778.0
2025-04-15 11:30:00,61.07,61.13,60.9,60.99,32000.0,60.5311,60.5906,60.3626,60.4518,32000.0
2025-04-15 12:00:00,61.04,61.12,60.96,61.07,19604.0,60.5013,60.5806,60.4221,60.5311,19604.0
2025-04-15 12:30:00,61.05,61.1,60.99,61.04,10824.0,60.5113,60.5608,60.4518,60.5013,10824.0
2025-04-15 13:00:00,61.06,61.12,61.04,61.09,20050.0,60.5212,60.5806,60.5013,60.5509,20050.0
2025-04-15 13:30:00,61.09,61.11,60.93,60.96,17270.0,60.5509,60.5707,60.3923,60.4221,17270.0
2025-04-15 14:00:00,60.96,61.0,60.85,61.0,11394.0,60.4221,60.4617,60.313,60.4617,11394.0
2025-04-15 14:30:00,60.97,61.1,60.96,61.08,25545.0,60.432,60.5608,60.4221,60.541,25545.0
2025-04-15 15:00:00,61.07,61.26,61.03,61.2,74235.0,60.5311,60.7194,60.4914,60.6599,74235.0
2025-04-15 15:30:00,61.19,61.19,60.91,60.98,229334.0,60.65,60.65,60.3725,60.4419,229334.0
2025-04-16 09:30:00,61.5,61.5,60.79,61.26,58673.0,60.9573,60.9573,60.2536,60.7194,58673.0
2025-04-16 10:00:00,61.27,61.27,60.83,61.05,27290.0,60.7293,60.7293,60.2932,60.5113,27290.0
2025-04-16 10:30:00,61.06,61.08,60.95,61.06,19832.0,60.5212,60.541,60.4121,60.5212,19832.0
2025-04-16 11:00:00,61.07,61.28,61.06,61.27,24361.0,60.5311,60.7392,60.5212,60.7293,24361.0
2025-04-16 11:30:00,61.25,61.25,61.11,61.15,35973.0,60.7095,60.7095,60.5707,60.6104,35973.0
2025-04-16 12:00:00,61.1,61.18,61.02,61.07,31505.0,60.5608,60.6401,60.4815,60.5311,31505.0
2025-04-16 12:30:00,61.07,61.13,60.95,61.12,67351.0,60.5311,60.5906,60.4121,60.5806,67351.0
2025-04-16 13:00:00,61.12,61.21,61.02,61.13,26966.0,60.5806,60.6698,60.4815,60.5906,26966.0
2025-04-16 13:30:00,61.13,61.13,60.67,60.7,39689.0,60.5906,60.5906,60.1346,60.1643,39689.0
2025-04-16 14:00:00,60.67,60.9,60.66,60.87,41453.0,60.1346,60.3626,60.1247,60.3328,41453.0
2025-04-16 14:30:00,60.85,61.02,60.82,60.97,63429.0,60.313,60.4815,60.2833,60.432,63429.0
2025-04-16 15:00:00,60.97,60.97,60.63,60.65,91410.0,60.432,60.432,60.095,60.1148,91410.0
2025-04-16 15:30:00,60.66,60.75,60.48,60.65,344679.0,60.1247,60.2139,59.9463,60.1148,344679.0
2025-04-17 09:30:00,61.09,61.5,60.88,61.41,100508.0,60.5509,60.9573,60.3428,60.8681,100508.0
2025-04-17 10:00:00,61.45,61.62,61.33,61.37,24962.0,60.9077,61.0762,60.7888,60.8284,24962.0
2025-04-17 10:30:00,61.37,61.43,61.22,61.36,25212.0,60.8284,60.8879,60.6798,60.8185,25212.0
2025-04-17 11:00:00,61.36,61.67,61.34,61.56,24665.0,60.8185,61.1258,60.7987,61.0168,24665.0
2025-04-17 11:30:00,61.52,61.76,61.52,61.55,49062.0,60.9771,61.215,60.9771,61.0068,49062.0
2025-04-17 12:00:00,61.59,61.72,61.5,61.68,35970.0,61.0465,61.1753,60.9573,61.1357,35970.0
2025-04-17 12:30:00,61.69,61.77,61.59,61.76,18583.0,61.1456,61.2249,61.0465,61.215,18583.0
2025-04-17 13:00:00,61.77,61.85,61.57,61.64,35722.0,61.2249,61.3042,61.0267,61.0961,35722.0
2025-04-17 13:30:00,61.63,61.7,61.36,61.4,160383.0,61.0861,61.1555,60.8185,60.8582,160383.0
2025-04-17 14:00:00,61.4,61.54,61.24,61.31,115911.0,60.8582,60.9969,60.6996,60.769,115911.0
2025-04-17 14:30:00,61.31,61.53,61.29,61.4,44319.0,60.769,60.987,60.7491,60.8582,44319.0
2025-04-17 15:00:00,61.41,61.41,61.19,61.3,76959.0,60.8681,60.8681,60.65,60.7591,76959.0
2025-04-17 15:30:00,61.33,61.55,61.13,61.22,283030.0,60.7888,61.0068,60.5906,60.6798,283030.0
2025-04-21 09:30:00,61.05,61.13,60.75,60.95,91862.0,60.5113,60.5906,60.2139,60.4121,91862.0
2025-04-21 10:00:00,60.92,61.01,60.77,60.86,39690.0,60.3824,60.4716,60.2337,60.3229,39690.0
2025-04-21 10:30:00,60.86,61.15,60.86,60.87,50376.0,60.3229,60.6104,60.3229,60.3328,50376.0
2025-04-21 11:00:00,60.87,60.91,60.73,60.87,34327.0,60.3328,60.3725,60.1941,60.3328,34327.0
2025-04-21 11:30:00,60.83,60.83,60.63,60.66,29526.0,60.2932,60.2932,60.095,60.1247,29526.0
2025-04-21 12:00:00,60.64,60.7,60.56,60.68,29097.0,60.1049,60.1643,60.0256,60.1445,29097.0
2025-04-21 12:30:00,60.66,60.68,60.4,60.46,39623.0,60.1247,60.1445,59.867,59.9265,39623.0
2025-04-21 13:00:00,60.47,60.49,60.31,60.35,34283.0,59.9364,59.9562,59.7778,59.8174,34283.0
2025-04-21 13:30:00,60.38,60.45,60.28,60.29,46625.0,59.8472,59.9166,59.7481,59.758,46625.0
2025-04-21 14:00:00,60.28,60.34,60.18,60.28,62636.0,59.7481,59.8075,59.6489,59.7481,62636.0
2025-04-21 14:30:00,60.3,60.46,60.28,60.28,49601.0,59.7679,59.9265,59.7481,59.7481,49601.0
2025-04-21 15:00:00,60.28,60.48,60.27,60.42,50914.0,59.7481,59.9463,59.7381,59.8868,50914.0
2025-04-21 15:30:00,60.43,60.84,60.38,60.78,215677.0,59.8967,60.3031,59.8472,60.2436,215677.0
2025-04-22 09:30:00,60.9,61.37,60.76,61.36,42534.0,60.3626,60.8284,60.2238,60.8185,42534.0
2025-04-22 10:00:00,61.36,61.52,61.34,61.47,16898.0,60.8185,60.9771,60.7987,60.9276,16898.0
2025-04-22 10:30:00,61.47,61.56,61.37,61.55,38341.0,60.9276,61.0168,60.8284,61.0068,38341.0
2025-04-22 11:00:00,61.52,61.65,61.45,61.48,49178.0,60.9771,61.106,60.9077,60.9375,49178.0
2025-04-22 11:30:00,61.45,61.62,61.39,61.6,65457.0,60.9077,61.0762,60.8483,61.0564,65457.0
2025-04-22 12:00:00,61.61,61.71,61.39,61.42,47339.0,61.0663,61.1654,60.8483,60.878,47339.0
2025-04-22 12:30:00,61.41,61.48,61.33,61.36,69181.0,60.8681,60.9375,60.7888,60.8185,69181.0
2025-04-22 13:00:00,61.36,61.37,60.96,60.99,47578.0,60.8185,60.8284,60.4221,60.4518,47578.0
2025-04-22 13:30:00,60.99,61.0,60.83,60.87,30401.0,60.4518,60.4617,60.2932,60.3328,30401.0
2025-04-22 14:00:00,60.86,61.13,60.84,61.1,60297.0,60.3229,60.5906,60.3031,60.5608,60297.0
2025-04-22 14:30:00,61.12,61.28,61.11,61.21,100810.0,60.5806,60.7392,60.5707,60.6698,100810.0
2025-04-22 15:00:00,61.2,61.33,61.16,61.32,115663.0,60.6599,60.7888,60.6203,60.7789,115663.0
2025-04-22 15:30:00,61.3,61.52,61.29,61.38,328477.0,60.7591,60.9771,60.7491,60.8383,328477.0
2025-04-23 09:30:00,61.46,61.78,61.12,61.68,131043.0,60.9176,61.2348,60.5806,61.1357,131043.0
2025-04-23 10:00:00,61.64,62.13,61.52,62.08,170994.0,61.0961,61.5817,60.9771,61.5322,170994.0
2025-04-23 10:30:00,62.12,62.19,61.8,61.85,48471.0,61.5718,61.6412,61.2546,61.3042,48471.0
2025-04-23 11:00:00,61.82,61.82,61.49,61.57,73991.0,61.2745,61.2745,60.9474,61.0267,73991.0
2025-04-23 11:30:00,61.59,61.71,61.46,61.6,57474.0,61.0465,61.1654,60.9176,61.0564,57474.0
2025-04-23 12:00:00,61.57,61.7,61.46,61.57,32553.0,61.0267,61.1555,60.9176,61.0267,32553.0
2025-04-23 12:30:00,61.58,61.69,61.52,61.67,37786.0,61.0366,61.1456,60.9771,61.1258,37786.0
2025-04-23 13:00:00,61.66,61.81,61.55,61.74,33249.0,61.1159,61.2646,61.0068,61.1952,33249.0
2025-04-23 13:30:00,61.74,61.77,61.56,61.66,64398.0,61.1952,61.2249,61.0168,61.1159,64398.0
2025-04-23 14:00:00,61.69,61.81,61.63,61.65,58147.0,61.1456,61.2646,61.0861,61.106,58147.0
2025-04-23 14:30:00,61.64,61.75,61.61,61.7,72093.0,61.0961,61.2051,61.0663,61.1555,72093.0
2025-04-23 15:00:00,61.7,61.78,61.59,61.7,92493.0,61.1555,61.2348,61.0465,61.1555,92493.0
2025-04-23 15:30:00,61.69,62.05,61.67,62.03,355669.0,61.1456,61.5024,61.1258,61.4826,355669.0
2025-04-24 09:30:00,61.73,61.94,61.24,61.66,63649.0,61.1853,61.3934,60.6996,61.1159,63649.0
2025-04-24 10:00:00,61.67,61.76,61.47,61.71,46781.0,61.1258,61.215,60.9276,61.1654,46781.0
2025-04-24 10:30:00,61.7,61.76,61.49,61.6,36698.0,61.1555,61.215,60.9474,61.0564,36698.0
2025-04-24 11:00:00,61.62,61.77,61.53,61.54,37741.0,61.0762,61.2249,60.987,60.9969,37741.0
2025-04-24 11:30:00,61.53,61.62,61.43,61.5,63887.0,60.987,61.0762,60.8879,60.9573,63887.0
2025-04-24 12:00:00,61.5,61.55,61.4,61.52,33742.0,60.9573,61.0068,60.8582,60.9771,33742.0
2025-04-24 12:30:00,61.52,61.54,61.33,61.33,27738.0,60.9771,60.9969,60.7888,60.7888,27738.0
2025-04-24 13:00:00,61.33,61.59,61.15,61.47,271398.0,60.7888,61.0465,60.6104,60.9276,271398.0
2025-04-24 13:30:00,61.47,61.78,61.46,61.75,60464.0,60.9276,61.2348,60.9176,61.2051,60464.0
2025-04-24 14:00:00,61.75,61.9,61.74,61.89,50085.0,61.2051,61.3538,61.1952,61.3438,50085.0
2025-04-24 14:30:00,61.9,61.99,61.82,61.82,91630.0,61.3538,61.443,61.2745,61.2745,91630.0
2025-04-24 15:00:00,61.81,61.83,61.58,61.6,103720.0,61.2646,61.2844,61.0366,61.0564,103720.0
2025-04-24 15:30:00,61.61,61.67,61.3,61.4,327598.0,61.0663,61.1258,60.7591,60.8582,327598.0
2025-04-25 09:30:00,61.41,61.57,60.66,60.71,101459.0,60.8681,61.0267,60.1247,60.1743,101459.0
2025-04-25 10:00:00,60.64,60.85,60.28,60.42,34273.0,60.1049,60.313,59.7481,59.8868,34273.0
2025-04-25 10:30:00,60.46,60.63,60.41,60.61,26819.0,59.9265,60.095,59.8769,60.0751,26819.0
2025-04-25 11:00:00,60.61,60.73,60.51,60.56,25644.0,60.0751,60.1941,59.976,60.0256,25644.0
2025-04-25 11:30:00,60.57,60.7,60.51,60.65,25764.0,60.0355,60.1643,59.976,60.1148,25764.0
2025-04-25 12:00:00,60.67,60.91,60.67,60.81,17122.0,60.1346,60.3725,60.1346,60.2734,17122.0
2025-04-25 12:30:00,60.83,60.86,60.67,60.67,21564.0,60.2932,60.3229,60.1346,60.1346,21564.0
2025-04-25 13:00:00,60.66,60.7,60.59,60.64,30978.0,60.1247,60.1643,60.0553,60.1049,30978.0
2025-04-25 13:30:00,60.67,60.8,60.65,60.67,28800.0,60.1346,60.2635,60.1148,60.1346,28800.0
2025-04-25 14:00:00,60.64,60.86,60.58,60.81,31657.0,60.1049,60.3229,60.0454,60.2734,31657.0
2025-04-25 14:30:00,60.83,60.92,60.78,60.78,25640.0,60.2932,60.3824,60.2436,60.2436,25640.0
2025-04-25 15:00:00,60.8,60.88,60.72,60.73,30925.0,60.2635,60.3428,60.1842,60.1941,30925.0
2025-04-25 15:30:00,60.71,60.75,60.57,60.61,236233.0,60.1743,60.2139,60.0355,60.0751,236233.0
2025-04-28 09:30:00,60.56,60.88,60.23,60.27,99115.0,60.0256,60.3428,59.6985,59.7381,99115.0
2025-04-28 10:00:00,60.23,60.46,60.21,60.28,26907.0,59.6985,59.9265,59.6787,59.7481,26907.0
2025-04-28 10:30:00,60.27,60.32,60.11,60.32,50210.0,59.7381,59.7877,59.5796,59.7877,50210.0
2025-04-28 11:00:00,60.33,60.49,60.32,60.46,62198.0,59.7976,59.9562,59.7877,59.9265,62198.0
2025-04-28 11:30:00,60.44,60.46,60.2,60.2,40790.0,59.9066,59.9265,59.6688,59.6688,40790.0
2025-04-28 12:00:00,60.19,60.34,60.18,60.26,32327.0,59.6588,59.8075,59.6489,59.7282,32327.0
2025-04-28 12:30:00,60.26,60.26,60.14,60.19,41521.0,59.7282,59.7282,59.6093,59.6588,41521.0
2025-04-28 13:00:00,60.19,60.23,60.01,60.02,42293.0,59.6588,59.6985,59.4804,59.4903,42293.0
2025-04-28 13:30:00,60.01,60.13,59.9,60.06,64788.0,59.4804,59.5994,59.3714,59.53,64788.0
2025-04-28 14:00:00,60.08,60.27,60.07,60.25,42628.0,59.5498,59.7381,59.5399,59.7183,42628.0
2025-04-28 14:30:00,60.27,60.27,60.08,60.19,60351.0,59.7381,59.7381,59.5498,59.6588,60351.0
2025-04-28 15:00:00,60.19,60.25,60.14,60.16,96688.0,59.6588,59.7183,59.6093,59.6291,96688.0
2025-04-28 15:30:00,60.16,60.32,60.06,60.1,342838.0,59.6291,59.7877,59.53,59.5696,342838.0
2025-04-29 09:30:00,59.92,60.03,59.37,59.66,89911.0,59.3912,59.5003,58.8461,59.1335,89911.0
2025-04-29 10:00:00,59.65,59.93,59.59,59.88,37432.0,59.1236,59.4011,59.0641,59.3516,37432.0
2025-04-29 10:30:00,59.85,60.2,59.78,60.14,42254.0,59.3218,59.6688,59.2525,59.6093,42254.0
2025-04-29 11:00:00,60.14,60.26,60.02,60.22,57776.0,59.6093,59.7282,59.4903,59.6886,57776.0
2025-04-29 11:30:00,60.22,60.22,59.92,59.96,35850.0,59.6886,59.6886,59.3912,59.4309,35850.0
2025-04-29 12:00:00,59.94,60.23,59.93,60.19,46637.0,59.4111,59.6985,59.4011,59.6588,46637.0
2025-04-29 12:30:00,60.2,60.2,59.98,60.05,34592.0,59.6688,59.6688,59.4507,59.5201,34592.0
2025-04-29 13:00:00,60.07,60.22,60.01,60.22,38125.0,59.5399,59.6886,59.4804,59.6886,38125.0
2025-04-29 13:30:00,60.19,60.34,60.19,60.27,34198.0,59.6588,59.8075,59.6588,59.7381,34198.0
2025-04-29 14:00:00,60.28,60.35,60.11,60.15,38551.0,59.7481,59.8174,59.5796,59.6192,38551.0
2025-04-29 14:30:00,60.14,60.31,60.07,60.28,65744.0,59.6093,59.7778,59.5399,59.7481,65744.0
2025-04-29 15:00:00,60.29,60.35,60.2,60.3,100283.0,59.758,59.8174,59.6688,59.7679,100283.0
2025-04-29 15:30:00,60.31,60.66,60.25,60.57,596155.0,59.7778,60.1247,59.7183,60.0355,596155.0
2025-04-30 09:30:00,61.17,61.17,60.3,60.4,98052.0,60.6302,60.6302,59.7679,59.867,98052.0
2025-04-30 10:00:00,60.41,60.63,60.25,60.55,161771.0,59.8769,60.095,59.7183,60.0157,161771.0
2025-04-30 10:30:00,60.56,60.84,60.53,60.77,103131.0,60.0256,60.3031,59.9958,60.2337,103131.0
2025-04-30 11:00:00,60.77,61.08,60.73,61.02,86175.0,60.2337,60.541,60.1941,60.4815,86175.0
2025-04-30 11:30:00,61.01,61.07,60.87,61.07,54603.0,60.4716,60.5311,60.3328,60.5311,54603.0
2025-04-30 12:00:00,61.05,61.12,60.98,60.98,58969.0,60.5113,60.5806,60.4419,60.4419,58969.0
2025-04-30 12:30:00,60.95,61.13,60.92,61.12,27904.0,60.4121,60.5906,60.3824,60.5806,27904.0
2025-04-30 13:00:00,61.11,61.11,60.94,61.11,30618.0,60.5707,60.5707,60.4022,60.5707,30618.0
2025-04-30 13:30:00,61.11,61.22,61.1,61.17,73721.0,60.5707,60.6798,60.5608,60.6302,73721.0
2025-04-30 14:00:00,61.16,61.31,61.07,61.11,71260.0,60.6203,60.769,60.5311,60.5707,71260.0
2025-04-30 14:30:00,61.09,61.13,60.99,61.02,59354.0,60.5509,60.5906,60.4518,60.4815,59354.0
2025-04-30 15:00:00,61.02,61.19,61.0,61.01,92491.0,60.4815,60.65,60.4617,60.4716,92491.0
2025-04-30 15:30:00,61.02,61.36,60.96,61.22,330161.0,60.4815,60.8185,60.4221,60.6798,330161.0
2025-05-01 09:30:00,60.59,60.78,60.03,60.74,79915.0,60.0553,60.2436,59.5003,60.204,79915.0
2025-05-01 10:00:00,60.78,60.84,60.59,60.78,73210.0,60.2436,60.3031,60.0553,60.2436,73210.0
2025-05-01 10:30:00,60.78,60.92,60.6,60.83,67147.0,60.2436,60.3824,60.0652,60.2932,67147.0
2025-05-01 11:00:00,60.83,60.84,60.61,60.67,57034.0,60.2932,60.3031,60.0751,60.1346,57034.0
2025-05-01 11:30:00,60.64,60.64,60.51,60.55,57737.0,60.1049,60.1049,59.976,60.0157,57737.0
2025-05-01 12:00:00,60.55,60.63,60.5,60.55,303172.0,60.0157,60.095,59.9661,60.0157,303172.0
2025-05-01 12:30:00,60.55,60.61,60.52,60.58,45138.0,60.0157,60.0751,59.9859,60.0454,45138.0
2025-05-01 13:00:00,60.58,60.74,60.55,60.64,67200.0,60.0454,60.204,60.0157,60.1049,67200.0
2025-05-01 13:30:00,60.64,60.7,60.52,60.55,38713.0,60.1049,60.1643,59.9859,60.0157,38713.0
2025-05-01 14:00:00,60.55,60.69,60.55,60.68,71230.0,60.0157,60.1544,60.0157,60.1445,71230.0
2025-05-01 14:30:00,60.65,60.65,60.52,60.59,308844.0,60.1148,60.1148,59.9859,60.0553,308844.0
2025-05-01 15:00:00,60.59,60.66,60.55,60.66,143997.0,60.0553,60.1247,60.0157,60.1247,143997.0
2025-05-01 15:30:00,60.67,60.89,60.6,60.61,305700.0,60.1346,60.3527,60.0652,60.0751,305700.0
2025-05-02 09:30:00,61.01,61.53,60.72,60.96,104497.0,60.4716,60.987,60.1842,60.4221,104497.0
2025-05-02 10:00:00,60.95,61.34,60.94,61.15,88041.0,60.4121,60.7987,60.4022,60.6104,88041.0
2025-05-02 10:30:00,61.13,61.17,60.97,61.13,74580.0,60.5906,60.6302,60.432,60.5906,74580.0
2025-05-02 11:00:00,61.13,61.17,61.02,61.08,354243.0,60.5906,60.6302,60.4815,60.541,354243.0
2025-05-02 11:30:00,61.08,61.15,60.94,60.95,194792.0,60.541,60.6104,60.4022,60.4121,194792.0
2025-05-02 12:00:00,60.93,61.06,60.62,60.64,118798.0,60.3923,60.5212,60.0851,60.1049,118798.0
2025-05-02 12:30:00,60.66,60.98,60.64,60.86,154680.0,60.1247,60.4419,60.1049,60.3229,154680.0
2025-05-02 13:00:00,60.86,61.0,60.69,60.7,136666.0,60.3229,60.4617,60.1544,60.1643,136666.0
2025-05-02 13:30:00,60.71,61.01,60.69,60.95,80376.0,60.1743,60.4716,60.1544,60.4121,80376.0
2025-05-02 14:00:00,60.95,61.05,60.83,60.93,66076.0,60.4121,60.5113,60.2932,60.3923,66076.0
2025-05-02 14:30:00,60.94,61.02,60.86,60.96,122757.0,60.4022,60.4815,60.3229,60.4221,122757.0
2025-05-02 15:00:00,60.96,61.2,60.93,61.07,119324.0,60.4221,60.6599,60.3923,60.5311,119324.0
2025-05-02 15:30:00,61.06,61.19,60.74,60.82,575073.0,60.5212,60.65,60.204,60.2833,575073.0
2025-05-05 09:30:00,57.6,58.42,56.2,56.28,1468116.0,57.0917,57.9045,55.7041,55.7834,1468116.0
2025-05-05 10:00:00,56.32,56.35,54.66,55.04,1115298.0,55.823,55.8527,54.1776,54.5543,1115298.0
2025-05-05 10:30:00,55.04,55.19,54.49,55.18,818569.0,54.5543,54.703,54.0091,54.6931,818569.0
2025-05-05 11:00:00,55.15,55.53,54.82,55.23,722661.0,54.6633,55.04,54.3362,54.7426,722661.0
2025-05-05 11:30:00,55.23,56.75,55.18,56.24,652467.0,54.7426,56.2492,54.6931,55.7437,652467.0
2025-05-05 12:00:00,56.24,56.57,55.97,56.0,330869.0,55.7437,56.0708,55.4761,55.5058,330869.0
2025-05-05 12:30:00,56.01,56.18,55.9,55.95,261392.0,55.5157,55.6842,55.4067,55.4563,261392.0
2025-05-05 13:00:00,55.95,56.62,55.91,56.1,445922.0,55.4563,56.1204,55.4166,55.6049,445922.0
2025-05-05 13:30:00,56.09,56.21,55.95,56.15,247048.0,55.595,55.714,55.4563,55.6545,247048.0
2025-05-05 14:00:00,56.13,56.39,56.13,56.28,307661.0,55.6347,55.8924,55.6347,55.7834,307661.0
2025-05-05 14:30:00,56.27,56.49,56.18,56.29,213441.0,55.7734,55.9915,55.6842,55.7933,213441.0
2025-05-05 15:00:00,56.29,56.32,56.07,56.18,345138.0,55.7933,55.823,55.5752,55.6842,345138.0
2025-05-05 15:30:00,56.18,56.46,55.92,56.08,1209361.0,55.6842,55.9618,55.4265,55.5851,1209361.0
2025-05-06 09:30:00,55.94,55.95,55.38,55.76,433497.0,55.4464,55.4563,54.8913,55.2679,433497.0
2025-05-06 10:00:00,55.77,56.15,55.35,56.05,467408.0,55.2779,55.6545,54.8616,55.5554,467408.0
2025-05-06 10:30:00,56.04,56.11,55.5,55.8,290939.0,55.5455,55.6149,55.0102,55.3076,290939.0
2025-05-06 11:00:00,55.8,55.99,55.78,55.84,395334.0,55.3076,55.4959,55.2878,55.3472,395334.0
2025-05-06 11:30:00,55.84,55.92,55.31,55.34,322992.0,55.3472,55.4265,54.8219,54.8516,322992.0
2025-05-06 12:00:00,55.34,55.61,55.19,55.54,198361.0,54.8516,55.1193,54.703,55.0499,198361.0
2025-05-06 12:30:00,55.54,55.58,55.37,55.58,166349.0,55.0499,55.0895,54.8814,55.0895,166349.0
2025-05-06 13:00:00,55.57,55.6,55.49,55.56,135153.0,55.0796,55.1094,55.0003,55.0697,135153.0
2025-05-06 13:30:00,55.55,55.59,54.94,54.99,189670.0,55.0598,55.0994,54.4552,54.5047,189670.0
2025-05-06 14:00:00,55.01,55.44,55.01,55.37,176013.0,54.5246,54.9508,54.5246,54.8814,176013.0
2025-05-06 14:30:00,55.38,55.6,55.25,55.58,184936.0,54.8913,55.1094,54.7624,55.0895,184936.0
2025-05-06 15:00:00,55.58,55.76,55.57,55.71,367061.0,55.0895,55.2679,55.0796,55.2184,367061.0
2025-05-06 15:30:00,55.71,55.85,55.52,55.75,1293246.0,55.2184,55.3571,55.0301,55.258,1293246.0
2025-05-07 09:30:00,55.82,55.9,55.21,55.64,190219.0,55.3274,55.4067,54.7228,55.149,190219.0
2025-05-07 10:00:00,55.64,55.86,55.26,55.29,128460.0,55.149,55.3671,54.7724,54.8021,128460.0
2025-05-07 10:30:00,55.3,55.41,55.27,55.34,102314.0,54.812,54.921,54.7823,54.8516,102314.0
2025-05-07 11:00:00,55.33,55.49,55.25,55.45,107629.0,54.8417,55.0003,54.7624,54.9607,107629.0
2025-05-07 11:30:00,55.46,55.49,55.14,55.23,134613.0,54.9706,55.0003,54.6534,54.7426,134613.0
2025-05-07 12:00:00,55.24,55.51,55.24,55.38,71703.0,54.7525,55.0201,54.7525,54.8913,71703.0
2025-05-07 12:30:00,55.38,55.69,55.36,55.69,186174.0,54.8913,55.1986,54.8715,55.1986,186174.0
2025-05-07 13:00:00,55.68,55.71,55.54,55.57,83102.0,55.1886,55.2184,55.0499,55.0796,83102.0
2025-05-07 13:30:00,55.58,55.64,55.35,55.35,82818.0,55.0895,55.149,54.8616,54.8616,82818.0
2025-05-07 14:00:00,55.39,55.44,55.04,55.2,96748.0,54.9012,54.9508,54.5543,54.7129,96748.0
2025-05-07 14:30:00,55.2,55.55,55.19,55.5,102840.0,54.7129,55.0598,54.703,55.0102,102840.0
2025-05-07 15:00:00,55.5,55.57,55.25,55.28,215858.0,55.0102,55.0796,54.7624,54.7922,215858.0
2025-05-07 15:30:00,55.29,55.37,55.07,55.21,655022.0,54.8021,54.8814,54.584,54.7228,655022.0
2025-05-08 09:30:00,55.29,55.82,55.23,55.64,171116.0,54.8021,55.3274,54.7426,55.149,171116.0
2025-05-08 10:00:00,55.65,56.31,55.65,56.24,204857.0,55.1589,55.8131,55.1589,55.7437,204857.0
2025-05-08 10:30:00,56.23,56.42,55.75,55.82,214869.0,55.7338,55.9221,55.258,55.3274,214869.0
2025-05-08 11:00:00,55.82,56.48,55.7,56.3,205767.0,55.3274,55.9816,55.2085,55.8032,205767.0
2025-05-08 11:30:00,56.27,56.77,56.18,56.59,314671.0,55.7734,56.269,55.6842,56.0906,314671.0
2025-05-08 12:00:00,56.59,56.71,56.53,56.54,88007.0,56.0906,56.2096,56.0311,56.0411,88007.0
2025-05-08 12:30:00,56.55,56.68,56.51,56.66,86019.0,56.051,56.1798,56.0113,56.16,86019.0
2025-05-08 13:00:00,56.65,56.68,56.51,56.55,118468.0,56.1501,56.1798,56.0113,56.051,118468.0
2025-05-08 13:30:00,56.55,56.64,56.5,56.54,386729.0,56.051,56.1402,56.0014,56.0411,386729.0
2025-05-08 14:00:00,56.53,56.68,56.53,56.56,116560.0,56.0311,56.1798,56.0311,56.0609,116560.0
2025-05-08 14:30:00,56.55,56.62,56.51,56.59,274960.0,56.051,56.1204,56.0113,56.0906,274960.0
2025-05-08 15:00:00,56.58,56.66,56.52,56.61,256628.0,56.0807,56.16,56.0212,56.1104,256628.0
2025-05-08 15:30:00,56.61,56.71,56.31,56.35,885784.0,56.1104,56.2096,55.8131,55.8527,885784.0
2025-05-09 09:30:00,56.27,56.66,55.76,56.08,187035.0,55.7734,56.16,55.2679,55.5851,187035.0
2025-05-09 10:00:00,56.09,56.11,55.75,55.84,160036.0,55.595,55.6149,55.258,55.3472,160036.0
2025-05-09 10:30:00,55.84,55.87,55.6,55.61,83228.0,55.3472,55.377,55.1094,55.1193,83228.0
2025-05-09 11:00:00,55.6,55.73,55.48,55.58,144473.0,55.1094,55.2382,54.9904,55.0895,144473.0
2025-05-09 11:30:00,55.58,55.62,55.5,55.62,62810.0,55.0895,55.1292,55.0102,55.1292,62810.0
2025-05-09 12:00:00,55.62,55.62,55.45,55.46,80210.0,55.1292,55.1292,54.9607,54.9706,80210.0
2025-05-09 12:30:00,55.48,55.55,55.19,55.2,95020.0,54.9904,55.0598,54.703,54.7129,95020.0
2025-05-09 13:00:00,55.2,55.33,55.13,55.3,93263.0,54.7129,54.8417,54.6435,54.812,93263.0
2025-05-09 13:30:00,55.3,55.36,55.22,55.35,78168.0,54.812,54.8715,54.7327,54.8616,78168.0
2025-05-09 14:00:00,55.35,55.51,55.31,55.46,67655.0,54.8616,55.0201,54.8219,54.9706,67655.0
2025-05-09 14:30:00,55.46,55.58,55.43,55.56,60277.0,54.9706,55.0895,54.9409,55.0697,60277.0
2025-05-09 15:00:00,55.57,55.58,55.45,55.47,110535.0,55.0796,55.0895,54.9607,54.9805,110535.0
2025-05-09 15:30:00,55.48,55.52,55.21,55.3,349804.0,54.9904,55.0301,54.7228,54.812,349804.0
2025-05-12 09:30:00,55.74,56.04,55.21,55.69,366873.0,55.2481,55.5455,54.7228,55.1986,366873.0
2025-05-12 10:00:00,55.69,55.79,55.5,55.67,166994.0,55.1986,55.2977,55.0102,55.1787,166994.0
2025-05-12 10:30:00,55.66,55.94,55.58,55.77,78091.0,55.1688,55.4464,55.0895,55.2779,78091.0
2025-05-12 11:00:00,55.75,55.88,55.64,55.78,90886.0,55.258,55.3869,55.149,55.2878,90886.0
2025-05-12 11:30:00,55.78,55.82,55.55,55.63,54582.0,55.2878,55.3274,55.0598,55.1391,54582.0
2025-05-12 12:00:00,55.62,55.88,55.59,55.87,73128.0,55.1292,55.3869,55.0994,55.377,73128.0
2025-05-12 12:30:00,55.87,55.97,55.78,55.97,80369.0,55.377,55.4761,55.2878,55.4761,80369.0
2025-05-12 13:00:00,55.97,56.05,55.78,55.82,74631.0,55.4761,55.5554,55.2878,55.3274,74631.0
2025-05-12 13:30:00,55.81,55.95,55.81,55.88,81139.0,55.3175,55.4563,55.3175,55.3869,81139.0
2025-05-12 14:00:00,55.89,56.08,55.82,55.82,128231.0,55.3968,55.5851,55.3274,55.3274,128231.0
2025-05-12 14:30:00,55.82,55.98,55.82,55.91,84219.0,55.3274,55.486,55.3274,55.4166,84219.0
2025-05-12 15:00:00,55.92,55.99,55.88,55.95,108786.0,55.4265,55.4959,55.3869,55.4563,108786.0
2025-05-12 15:30:00,55.95,56.0,55.8,55.98,405414.0,55.4563,55.5058,55.3076,55.486,405414.0
2025-05-13 09:30:00,56.03,56.23,55.55,55.6,117193.0,55.5356,55.7338,55.0598,55.1094,117193.0
2025-05-13 10:00:00,55.56,56.22,55.52,56.16,102334.0,55.0697,55.7239,55.0301,55.6644,102334.0
2025-05-13 10:30:00,56.16,56.23,55.83,55.83,99308.0,55.6644,55.7338,55.3373,55.3373,99308.0
2025-05-13 11:00:00,55.82,55.86,55.64,55.8,69760.0,55.3274,55.3671,55.149,55.3076,69760.0
2025-05-13 11:30:00,55.81,55.86,55.62,55.73,104912.0,55.3175,55.3671,55.1292,55.2382,104912.0
2025-05-13 12:00:00,55.72,55.8,55.68,55.7,27966.0,55.2283,55.3076,55.1886,55.2085,27966.0
2025-05-13 12:30:00,55.7,55.8,55.6,55.71,46100.0,55.2085,55.3076,55.1094,55.2184,46100.0
2025-05-13 13:00:00,55.71,55.92,55.63,55.89,130351.0,55.2184,55.4265,55.1391,55.3968,130351.0
2025-05-13 13:30:00,55.88,56.06,55.8,55.8,132399.0,55.3869,55.5653,55.3076,55.3076,132399.0
2025-05-13 14:00:00,55.82,55.91,55.6,55.6,68504.0,55.3274,55.4166,55.1094,55.1094,68504.0
2025-05-13 14:30:00,55.61,55.7,55.54,55.64,100952.0,55.1193,55.2085,55.0499,55.149,100952.0
2025-05-13 15:00:00,55.65,55.68,55.52,55.55,96400.0,55.1589,55.1886,55.0301,55.0598,96400.0
2025-05-13 15:30:00,55.55,55.65,55.34,55.35,392014.0,55.0598,55.1589,54.8516,54.8616,392014.0
2025-05-14 09:30:00,55.26,55.29,54.72,54.87,158731.0,54.7724,54.8021,54.2371,54.3858,158731.0
2025-05-14 10:00:00,54.89,54.89,54.71,54.8,96165.0,54.4056,54.4056,54.2272,54.3164,96165.0
2025-05-14 10:30:00,54.8,54.87,54.55,54.62,65024.0,54.3164,54.3858,54.0686,54.138,65024.0
2025-05-14 11:00:00,54.62,54.7,54.46,54.7,75079.0,54.138,54.2173,53.9794,54.2173,75079.0
2025-05-14 11:30:00,54.68,54.96,54.68,54.94,97747.0,54.1975,54.475,54.1975,54.4552,97747.0
2025-05-14 12:00:00,54.94,54.97,54.64,54.65,85381.0,54.4552,54.4849,54.1578,54.1677,85381.0
2025-05-14 12:30:00,54.65,54.81,54.61,54.78,71927.0,54.1677,54.3263,54.1281,54.2966,71927.0
2025-05-14 13:00:00,54.77,54.85,54.61,54.63,55046.0,54.2867,54.366,54.1281,54.1479,55046.0
2025-05-14 13:30:00,54.63,54.7,54.61,54.69,57783.0,54.1479,54.2173,54.1281,54.2074,57783.0
2025-05-14 14:00:00,54.7,54.81,54.69,54.76,72038.0,54.2173,54.3263,54.2074,54.2768,72038.0
2025-05-14 14:30:00,54.74,54.89,54.74,54.79,78517.0,54.2569,54.4056,54.2569,54.3065,78517.0
2025-05-14 15:00:00,54.79,54.82,54.64,54.66,111920.0,54.3065,54.3362,54.1578,54.1776,111920.0
2025-05-14 15:30:00,54.66,54.71,54.4,54.5,513350.0,54.1776,54.2272,53.9199,54.0191,513350.0
2025-05-15 09:30:00,54.59,55.1,54.57,54.98,122528.0,54.1083,54.6138,54.0884,54.4948,122528.0
2025-05-15 10:00:00,54.98,55.21,54.96,55.16,129641.0,54.4948,54.7228,54.475,54.6732,129641.0
2025-05-15 10:30:00,55.14,55.37,55.09,55.13,96584.0,54.6534,54.8814,54.6039,54.6435,96584.0
2025-05-15 11:00:00,55.14,55.42,55.14,55.33,83104.0,54.6534,54.9309,54.6534,54.8417,83104.0
2025-05-15 11:30:00,55.34,55.43,55.27,55.29,62775.0,54.8516,54.9409,54.7823,54.8021,62775.0
2025-05-15 12:00:00,55.27,55.38,55.26,55.27,58172.0,54.7823,54.8913,54.7724,54.7823,58172.0
2025-05-15 12:30:00,55.26,55.29,55.14,55.26,34064.0,54.7724,54.8021,54.6534,54.7724,34064.0
2025-05-15 13:00:00,55.28,55.4,55.23,55.26,76325.0,54.7922,54.9111,54.7426,54.7724,76325.0
2025-05-15 13:30:00,55.23,55.25,55.16,55.18,81860.0,54.7426,54.7624,54.6732,54.6931,81860.0
2025-05-15 14:00:00,55.16,55.28,55.13,55.26,41922.0,54.6732,54.7922,54.6435,54.7724,41922.0
2025-05-15 14:30:00,55.27,55.45,55.26,55.43,63843.0,54.7823,54.9607,54.7724,54.9409,63843.0
2025-05-15 15:00:00,55.42,55.56,55.4,55.54,78875.0,54.9309,55.0697,54.9111,55.0499,78875.0
2025-05-15 15:30:00,55.53,55.69,55.49,55.66,352517.0,55.04,55.1986,55.0003,55.1688,352517.0
2025-05-16 09:30:00,55.6,55.8,55.52,55.72,130738.0,55.1094,55.3076,55.0301,55.2283,130738.0
2025-05-16 10:00:00,55.69,55.83,55.58,55.78,89160.0,55.1986,55.3373,55.0895,55.2878,89160.0
2025-05-16 10:30:00,55.77,55.91,55.69,55.69,57550.0,55.2779,55.4166,55.1986,55.1986,57550.0
2025-05-16 11:00:00,55.71,55.85,55.68,55.77,63245.0,55.2184,55.3571,55.1886,55.2779,63245.0
2025-05-16 11:30:00,55.77,55.79,55.64,55.76,71698.0,55.2779,55.2977,55.149,55.2679,71698.0
2025-05-16 12:00:00,55.76,55.95,55.74,55.93,85354.0,55.2679,55.4563,55.2481,55.4364,85354.0
2025-05-16 12:30:00,55.96,55.99,55.9,55.94,67136.0,55.4662,55.4959,55.4067,55.4464,67136.0
2025-05-16 13:00:00,55.93,56.1,55.91,56.01,120294.0,55.4364,55.6049,55.4166,55.5157,120294.0
2025-05-16 13:30:00,56.0,56.1,55.98,56.03,53889.0,55.5058,55.6049,55.486,55.5356,53889.0
2025-05-16 14:00:00,56.02,56.05,55.96,56.01,73264.0,55.5256,55.5554,55.4662,55.5157,73264.0
2025-05-16 14:30:00,56.0,56.1,55.98,56.01,83747.0,55.5058,55.6049,55.486,55.5157,83747.0
2025-05-16 15:00:00,56.02,56.07,55.93,55.99,110690.0,55.5256,55.5752,55.4364,55.4959,110690.0
2025-05-16 15:30:00,56.0,56.1,55.91,55.94,604390.0,55.5058,55.6049,55.4166,55.4464,604390.0
2025-05-19 09:30:00,56.0,56.09,55.62,55.81,159570.0,55.5058,55.595,55.1292,55.3175,159570.0
2025-05-19 10:00:00,55.79,55.98,55.76,55.97,64739.0,55.2977,55.486,55.2679,55.4761,64739.0
2025-05-19 10:30:00,55.97,56.11,55.95,56.1,71652.0,55.4761,55.6149,55.4563,55.6049,71652.0
2025-05-19 11:00:00,56.1,56.19,56.05,56.15,161811.0,55.6049,55.6941,55.5554,55.6545,161811.0
2025-05-19 11:30:00,56.15,56.33,56.12,56.28,48433.0,55.6545,55.8329,55.6248,55.7834,48433.0
2025-05-19 12:00:00,56.29,56.33,56.17,56.19,48812.0,55.7933,55.8329,55.6743,55.6941,48812.0
2025-05-19 12:30:00,56.19,56.24,56.11,56.21,45194.0,55.6941,55.7437,55.6149,55.714,45194.0
2025-05-19 13:00:00,56.21,56.22,55.98,56.06,92008.0,55.714,55.7239,55.486,55.5653,92008.0
2025-05-19 13:30:00,56.04,56.06,55.83,55.84,68984.0,55.5455,55.5653,55.3373,55.3472,68984.0
2025-05-19 14:00:00,55.84,55.91,55.78,55.83,49834.0,55.3472,55.4166,55.2878,55.3373,49834.0
2025-05-19 14:30:00,55.83,55.93,55.82,55.91,50967.0,55.3373,55.4364,55.3274,55.4166,50967.0
2025-05-19 15:00:00,55.92,55.92,55.76,55.79,71629.0,55.4265,55.4265,55.2679,55.2977,71629.0
2025-05-19 15:30:00,55.78,56.1,55.78,56.05,372077.0,55.2878,55.6049,55.2878,55.5554,372077.0
2025-05-20 09:30:00,56.18,56.68,56.18,56.55,159720.0,55.6842,56.1798,55.6842,56.051,159720.0
2025-05-20 10:00:00,56.55,56.63,56.43,56.48,122098.0,56.051,56.1303,55.932,55.9816,122098.0
2025-05-20 10:30:00,56.48,56.59,56.36,56.54,65714.0,55.9816,56.0906,55.8626,56.0411,65714.0
2025-05-20 11:00:00,56.51,56.82,56.5,56.77,114102.0,56.0113,56.3186,56.0014,56.269,114102.0
2025-05-20 11:30:00,56.78,56.82,56.51,56.56,66824.0,56.2789,56.3186,56.0113,56.0609,66824.0
2025-05-20 12:00:00,56.56,56.57,56.48,56.52,50186.0,56.0609,56.0708,55.9816,56.0212,50186.0
2025-05-20 12:30:00,56.52,56.64,56.51,56.63,30328.0,56.0212,56.1402,56.0113,56.1303,30328.0
2025-05-20 13:00:00,56.63,56.73,56.63,56.68,51896.0,56.1303,56.2294,56.1303,56.1798,51896.0
2025-05-20 13:30:00,56.7,56.75,56.61,56.71,55306.0,56.1996,56.2492,56.1104,56.2096,55306.0
2025-05-20 14:00:00,56.71,56.83,56.7,56.71,136941.0,56.2096,56.3285,56.1996,56.2096,136941.0
2025-05-20 14:30:00,56.7,56.73,56.63,56.7,72063.0,56.1996,56.2294,56.1303,56.1996,72063.0
2025-05-20 15:00:00,56.69,56.76,56.59,56.65,85225.0,56.1897,56.2591,56.0906,56.1501,85225.0
2025-05-20 15:30:00,56.66,56.8,56.58,56.79,588079.0,56.16,56.2988,56.0807,56.2889,588079.0
2025-05-21 09:30:00,56.79,56.79,56.48,56.5,144952.0,56.2889,56.2889,55.9816,56.0014,144952.0
2025-05-21 10:00:00,56.5,56.84,56.48,56.64,77837.0,56.0014,56.3384,55.9816,56.1402,77837.0
2025-05-21 10:30:00,56.64,56.87,56.63,56.75,48521.0,56.1402,56.3681,56.1303,56.2492,48521.0
2025-05-21 11:00:00,56.75,57.05,56.7,57.0,71408.0,56.2492,56.5466,56.1996,56.497,71408.0
2025-05-21 11:30:00,57.01,57.02,56.84,56.88,60890.0,56.5069,56.5168,56.3384,56.3781,60890.0
2025-05-21 12:00:00,56.87,56.88,56.79,56.84,48281.0,56.3681,56.3781,56.2889,56.3384,48281.0
2025-05-21 12:30:00,56.83,56.88,56.79,56.86,49483.0,56.3285,56.3781,56.2889,56.3582,49483.0
2025-05-21 13:00:00,56.86,56.86,56.7,56.73,77080.0,56.3582,56.3582,56.1996,56.2294,77080.0
2025-05-21 13:30:00,56.73,56.81,56.58,56.61,66830.0,56.2294,56.3087,56.0807,56.1104,66830.0
2025-05-21 14:00:00,56.62,56.63,56.51,56.56,80864.0,56.1204,56.1303,56.0113,56.0609,80864.0
2025-05-21 14:30:00,56.56,56.63,56.39,56.47,85061.0,56.0609,56.1303,55.8924,55.9717,85061.0
2025-05-21 15:00:00,56.46,56.56,56.42,56.45,137579.0,55.9618,56.0609,55.9221,55.9519,137579.0
2025-05-21 15:30:00,56.45,56.5,56.29,56.31,435856.0,55.9519,56.0014,55.7933,55.8131,435856.0
2025-05-22 09:30:00,56.2,56.55,55.86,55.89,143495.0,55.7041,56.051,55.3671,55.3968,143495.0
2025-05-22 10:00:00,55.86,55.96,55.44,55.51,76166.0,55.3671,55.4662,54.9508,55.0201,76166.0
2025-05-22 10:30:00,55.51,55.7,55.39,55.7,117400.0,55.0201,55.2085,54.9012,55.2085,117400.0
2025-05-22 11:00:00,55.7,55.7,55.49,55.51,77459.0,55.2085,55.2085,55.0003,55.0201,77459.0
2025-05-22 11:30:00,55.51,55.84,55.46,55.79,64089.0,55.0201,55.3472,54.9706,55.2977,64089.0
2025-05-22 12:00:00,55.79,55.8,55.68,55.68,54760.0,55.2977,55.3076,55.1886,55.1886,54760.0
2025-05-22 12:30:00,55.69,55.7,55.59,55.59,35417.0,55.1986,55.2085,55.0994,55.0994,35417.0
2025-05-22 13:00:00,55.59,55.74,55.52,55.73,56763.0,55.0994,55.2481,55.0301,55.2382,56763.0
2025-05-22 13:30:00,55.72,55.74,55.56,55.6,54963.0,55.2283,55.2481,55.0697,55.1094,54963.0
2025-05-22 14:00:00,55.61,55.72,55.6,55.67,60097.0,55.1193,55.2283,55.1094,55.1787,60097.0
2025-05-22 14:30:00,55.67,55.67,55.55,55.66,51252.0,55.1787,55.1787,55.0598,55.1688,51252.0
2025-05-22 15:00:00,55.66,55.77,55.65,55.76,78201.0,55.1688,55.2779,55.1589,55.2679,78201.0
2025-05-22 15:30:00,55.76,55.78,55.42,55.47,290295.0,55.2679,55.2878,54.9309,54.9805,290295.0
2025-05-23 09:30:00,55.38,55.38,54.73,54.95,137361.0,54.8913,54.8913,54.247,54.4651,137361.0
2025-05-23 10:00:00,54.92,55.01,54.68,54.8,156825.0,54.4354,54.5246,54.1975,54.3164,156825.0
2025-05-23 10:30:00,54.82,54.96,54.73,54.75,89209.0,54.3362,54.475,54.247,54.2669,89209.0
2025-05-23 11:00:00,54.77,55.04,54.73,55.03,109429.0,54.2867,54.5543,54.247,54.5444,109429.0
2025-05-23 11:30:00,55.02,55.13,54.99,55.12,92560.0,54.5345,54.6435,54.5047,54.6336,92560.0
2025-05-23 12:00:00,55.12,55.16,54.94,55.01,33936.0,54.6336,54.6732,54.4552,54.5246,33936.0
2025-05-23 12:30:00,55.0,55.04,54.95,55.02,46765.0,54.5146,54.5543,54.4651,54.5345,46765.0
2025-05-23 13:00:00,55.03,55.11,54.97,55.09,73624.0,54.5444,54.6237,54.4849,54.6039,73624.0
2025-05-23 13:30:00,55.08,55.3,55.06,55.25,154837.0,54.5939,54.812,54.5741,54.7624,154837.0
2025-05-23 14:00:00,55.24,55.44,55.23,55.43,45101.0,54.7525,54.9508,54.7426,54.9409,45101.0
2025-05-23 14:30:00,55.44,55.51,55.39,55.49,58229.0,54.9508,55.0201,54.9012,55.0003,58229.0
2025-05-23 15:00:00,55.49,55.58,55.47,55.58,157001.0,55.0003,55.0895,54.9805,55.0895,157001.0
2025-05-23 15:30:00,55.58,55.69,55.49,55.55,302634.0,55.0895,55.1986,55.0003,55.0598,302634.0
2025-05-27 09:30:00,55.9,55.9,55.22,55.23,105020.0,55.4067,55.4067,54.7327,54.7426,105020.0
2025-05-27 10:00:00,55.22,55.24,54.96,55.22,85018.0,54.7327,54.7525,54.475,54.7327,85018.0
2025-05-27 10:30:00,55.23,55.47,55.22,55.47,88078.0,54.7426,54.9805,54.7327,54.9805,88078.0
2025-05-27 11:00:00,55.47,55.49,55.33,55.44,74211.0,54.9805,55.0003,54.8417,54.9508,74211.0
2025-05-27 11:30:00,55.43,55.46,55.35,55.36,45309.0,54.9409,54.9706,54.8616,54.8715,45309.0
2025-05-27 12:00:00,55.36,55.46,55.34,55.44,42504.0,54.8715,54.9706,54.8516,54.9508,42504.0
2025-05-27 12:30:00,55.44,55.55,55.36,55.55,43527.0,54.9508,55.0598,54.8715,55.0598,43527.0
2025-05-27 13:00:00,55.54,55.59,55.45,55.56,61234.0,55.0499,55.0994,54.9607,55.0697,61234.0
2025-05-27 13:30:00,55.57,55.67,55.49,55.67,106549.0,55.0796,55.1787,55.0003,55.1787,106549.0
2025-05-27 14:00:00,55.67,55.7,55.6,55.62,58934.0,55.1787,55.2085,55.1094,55.1292,58934.0
2025-05-27 14:30:00,55.63,55.7,55.61,55.68,63446.0,55.1391,55.2085,55.1193,55.1886,63446.0
2025-05-27 15:00:00,55.68,55.78,55.63,55.76,111097.0,55.1886,55.2878,55.1391,55.2679,111097.0
2025-05-27 15:30:00,55.77,55.85,55.66,55.82,320621.0,55.2779,55.3571,55.1688,55.3274,320621.0
2025-05-28 09:30:00,55.9,55.95,55.69,55.76,74594.0,55.4067,55.4563,55.1986,55.2679,74594.0
2025-05-28 10:00:00,55.76,55.83,55.64,55.73,33033.0,55.2679,55.3373,55.149,55.2382,33033.0
2025-05-28 10:30:00,55.73,55.84,55.65,55.71,41097.0,55.2382,55.3472,55.1589,55.2184,41097.0
2025-05-28 11:00:00,55.71,55.83,55.56,55.56,55868.0,55.2184,55.3373,55.0697,55.0697,55868.0
2025-05-28 11:30:00,55.56,55.59,55.47,55.5,47723.0,55.0697,55.0994,54.9805,55.0102,47723.0
2025-05-28 12:00:00,55.5,55.56,55.4,55.54,37269.0,55.0102,55.0697,54.9111,55.0499,37269.0
2025-05-28 12:30:00,55.52,55.6,55.51,55.6,22412.0,55.0301,55.1094,55.0201,55.1094,22412.0
2025-05-28 13:00:00,55.6,55.62,55.49,55.5,35198.0,55.1094,55.1292,55.0003,55.0102,35198.0
2025-05-28 13:30:00,55.51,55.51,55.37,55.42,52113.0,55.0201,55.0201,54.8814,54.9309,52113.0
2025-05-28 14:00:00,55.41,55.46,55.29,55.37,50961.0,54.921,54.9706,54.8021,54.8814,50961.0
2025-05-28 14:30:00,55.37,55.39,55.18,55.31,77089.0,54.8814,54.9012,54.6931,54.8219,77089.0
2025-05-28 15:00:00,55.3,55.35,55.2,55.34,87305.0,54.812,54.8616,54.7129,54.8516,87305.0
2025-05-28 15:30:00,55.35,55.39,55.18,55.34,535444.0,54.8616,54.9012,54.6931,54.8516,535444.0
2025-05-29 09:30:00,55.37,55.57,55.16,55.47,82600.0,54.8814,55.0796,54.6732,54.9805,82600.0
2025-05-29 10:00:00,55.5,55.67,55.46,55.61,52233.0,55.0102,55.1787,54.9706,55.1193,52233.0
2025-05-29 10:30:00,55.61,55.68,55.53,55.58,58979.0,55.1193,55.1886,55.04,55.0895,58979.0
2025-05-29 11:00:00,55.57,55.57,55.4,55.57,42163.0,55.0796,55.0796,54.9111,55.0796,42163.0
2025-05-29 11:30:00,55.55,55.55,55.34,55.35,24278.0,55.0598,55.0598,54.8516,54.8616,24278.0
2025-05-29 12:00:00,55.38,55.63,55.35,55.56,33953.0,54.8913,55.1391,54.8616,55.0697,33953.0
2025-05-29 12:30:00,55.56,55.69,55.5,55.69,330869.0,55.0697,55.1986,55.0102,55.1986,330869.0
2025-05-29 13:00:00,55.7,55.83,55.65,55.8,49952.0,55.2085,55.3373,55.1589,55.3076,49952.0
2025-05-29 13:30:00,55.79,55.92,55.78,55.9,60073.0,55.2977,55.4265,55.2878,55.4067,60073.0
2025-05-29 14:00:00,55.91,55.93,55.6,55.93,422769.0,55.4166,55.4364,55.1094,55.4364,422769.0
2025-05-29 14:30:00,55.92,56.08,55.9,56.03,59252.0,55.4265,55.5851,55.4067,55.5356,59252.0
2025-05-29 15:00:00,56.03,56.11,55.96,56.04,91249.0,55.5356,55.6149,55.4662,55.5455,91249.0
2025-05-29 15:30:00,56.04,56.13,55.95,56.11,471864.0,55.5455,55.6347,55.4563,55.6149,471864.0
2025-05-30 09:30:00,55.5,56.07,55.2,55.95,157313.0,55.5,56.07,55.2,55.95,157313.0
2025-05-30 10:00:00,55.97,56.14,55.92,56.0,124055.0,55.97,56.14,55.92,56.0,124055.0
2025-05-30 10:30:00,55.99,55.99,55.83,55.93,40459.0,55.99,55.99,55.83,55.93,40459.0
2025-05-30 11:00:00,55.93,56.0,55.85,55.9,269247.0,55.93,56.0,55.85,55.9,269247.0
2025-05-30 11:30:00,55.89,56.09,55.81,55.98,57760.0,55.89,56.09,55.81,55.98,57760.0
2025-05-30 12:00:00,55.99,56.13,55.98,56.01,93915.0,55.99,56.13,55.98,56.01,93915.0
2025-05-30 12:30:00,56.02,56.24,55.99,56.07,426744.0,56.02,56.24,55.99,56.07,426744.0
2025-05-30 13:00:00,56.08,56.14,56.0,56.1,49500.0,56.08,56.14,56.0,56.1,49500.0
2025-05-30 13:30:00,56.1,56.13,56.05,56.1,52680.0,56.1,56.13,56.05,56.1,52680.0
2025-05-30 14:00:00,56.1,56.21,56.1,56.19,118270.0,56.1,56.21,56.1,56.19,118270.0
2025-05-30 14:30:00,56.2,56.2,56.1,56.17,70902.0,56.2,56.2,56.1,56.17,70902.0
2025-05-30 15:00:00,56.17,56.34,56.15,56.28,263368.0,56.17,56.34,56.15,56.28,263368.0
2025-05-30 15:30:00,56.28,56.44,56.14,56.15,506756.0,56.28,56.44,56.14,56.15,506756.0
2025-06-02 09:30:00,55.94,56.02,55.5,55.55,79604.0,55.94,56.02,55.5,55.55,79604.0
2025-06-02 10:00:00,55.58,55.97,55.4,55.97,49727.0,55.58,55.97,55.4,55.97,49727.0
2025-06-02 10:30:00,55.97,56.08,55.84,56.0,99798.0,55.97,56.08,55.84,56.0,99798.0
2025-06-02 11:00:00,55.98,56.0,55.81,55.84,39550.0,55.98,56.0,55.81,55.84,39550.0
2025-06-02 11:30:00,55.82,55.84,55.7,55.77,61206.0,55.82,55.84,55.7,55.77,61206.0
2025-06-02 12:00:00,55.79,55.79,55.69,55.7,29223.0,55.79,55.79,55.69,55.7,29223.0
2025-06-02 12:30:00,55.7,55.79,55.67,55.79,37399.0,55.7,55.79,55.67,55.79,37399.0
2025-06-02 13:00:00,55.8,55.83,55.73,55.75,30658.0,55.8,55.83,55.73,55.75,30658.0
2025-06-02 13:30:00,55.76,55.83,55.68,55.8,45371.0,55.76,55.83,55.68,55.8,45371.0
2025-06-02 14:00:00,55.78,56.04,55.78,56.03,43782.0,55.78,56.04,55.78,56.03,43782.0
2025-06-02 14:30:00,56.03,56.07,56.0,56.05,39312.0,56.03,56.07,56.0,56.05,39312.0
2025-06-02 15:00:00,56.06,56.16,56.04,56.14,57644.0,56.06,56.16,56.04,56.14,57644.0
2025-06-02 15:30:00,56.14,56.18,55.97,56.17,191448.0,56.14,56.18,55.97,56.17,191448.0
2025-06-03 09:30:00,55.74,55.99,55.22,55.33,150862.0,55.74,55.99,55.22,55.33,150862.0
2025-06-03 10:00:00,55.32,55.47,55.25,55.41,104808.0,55.32,55.47,55.25,55.41,104808.0
2025-06-03 10:30:00,55.41,55.59,55.31,55.55,126075.0,55.41,55.59,55.31,55.55,126075.0
2025-06-03 11:00:00,55.55,55.74,55.53,55.67,83173.0,55.55,55.74,55.53,55.67,83173.0
2025-06-03 11:30:00,55.68,55.84,55.67,55.78,82283.0,55.68,55.84,55.67,55.78,82283.0
2025-06-03 12:00:00,55.79,55.79,55.64,55.7,43044.0,55.79,55.79,55.64,55.7,43044.0
2025-06-03 12:30:00,55.71,55.74,55.65,55.73,39292.0,55.71,55.74,55.65,55.73,39292.0
2025-06-03 13:00:00,55.73,55.86,55.68,55.83,52922.0,55.73,55.86,55.68,55.83,52922.0
2025-06-03 13:30:00,55.83,55.91,55.8,55.86,62271.0,55.83,55.91,55.8,55.86,62271.0
2025-06-03 14:00:00,55.87,55.94,55.83,55.89,130620.0,55.87,55.94,55.83,55.89,130620.0
2025-06-03 14:30:00,55.89,55.9,55.8,55.81,54836.0,55.89,55.9,55.8,55.81,54836.0
2025-06-03 15:00:00,55.81,55.83,55.71,55.77,80614.0,55.81,55.83,55.71,55.77,80614.0
2025-06-03 15:30:00,55.77,55.86,55.72,55.77,279160.0,55.77,55.86,55.72,55.77,279160.0
2025-06-04 09:30:00,55.73,56.0,55.38,55.57,83023.0,55.73,56.0,55.38,55.57,83023.0
2025-06-04 10:00:00,55.55,55.85,55.5,55.76,64620.0,55.55,55.85,55.5,55.76,64620.0
2025-06-04 10:30:00,55.77,55.84,55.62,55.66,414344.0,55.77,55.84,55.62,55.66,414344.0
2025-06-04 11:00:00,55.67,55.67,55.42,55.43,42806.0,55.67,55.67,55.42,55.43,42806.0
2025-06-04 11:30:00,55.43,55.5,55.33,55.45,43860.0,55.43,55.5,55.33,55.45,43860.0
2025-06-04 12:00:00,55.43,55.53,55.42,55.47,35925.0,55.43,55.53,55.42,55.47,35925.0
2025-06-04 12:30:00,55.45,55.56,55.43,55.53,36502.0,55.45,55.56,55.43,55.53,36502.0
2025-06-04 13:00:00,55.54,55.61,55.41,55.43,86950.0,55.54,55.61,55.41,55.43,86950.0
2025-06-04 13:30:00,55.44,55.74,55.44,55.73,74448.0,55.44,55.74,55.44,55.73,74448.0
2025-06-04 14:00:00,55.72,55.81,55.7,55.81,90541.0,55.72,55.81,55.7,55.81,90541.0
2025-06-04 14:30:00,55.81,55.89,55.76,55.87,148034.0,55.81,55.89,55.76,55.87,148034.0
2025-06-04 15:00:00,55.87,55.96,55.84,55.95,136353.0,55.87,55.96,55.84,55.95,136353.0
2025-06-04 15:30:00,55.96,56.01,55.59,55.63,320580.0,55.96,56.01,55.59,55.63,320580.0
2025-06-05 09:30:00,55.59,55.61,54.9,55.02,167028.0,55.59,55.61,54.9,55.02,167028.0
2025-06-05 10:00:00,55.02,55.41,55.01,55.34,125278.0,55.02,55.41,55.01,55.34,125278.0
2025-06-05 10:30:00,55.36,55.41,55.12,55.4,96175.0,55.36,55.41,55.12,55.4,96175.0
2025-06-05 11:00:00,55.4,55.54,55.33,55.35,112422.0,55.4,55.54,55.33,55.35,112422.0
2025-06-05 11:30:00,55.35,55.44,55.28,55.39,65022.0,55.35,55.44,55.28,55.39,65022.0
2025-06-05 12:00:00,55.36,55.47,55.32,55.33,53969.0,55.36,55.47,55.32,55.33,53969.0
2025-06-05 12:30:00,55.33,55.44,55.3,55.37,128794.0,55.33,55.44,55.3,55.37,128794.0
2025-06-05 13:00:00,55.37,55.47,55.24,55.26,63184.0,55.37,55.47,55.24,55.26,63184.0
2025-06-05 13:30:00,55.26,55.32,55.23,55.25,55042.0,55.26,55.32,55.23,55.25,55042.0
2025-06-05 14:00:00,55.26,55.26,55.07,55.16,106733.0,55.26,55.26,55.07,55.16,106733.0
2025-06-05 14:30:00,55.18,55.29,55.14,55.27,86262.0,55.18,55.29,55.14,55.27,86262.0
2025-06-05 15:00:00,55.27,55.32,55.19,55.23,90914.0,55.27,55.32,55.19,55.23,90914.0
2025-06-05 15:30:00,55.23,55.31,55.13,55.23,314186.0,55.23,55.31,55.13,55.23,314186.0
2025-06-06 09:30:00,55.5,55.7,55.45,55.62,76950.0,55.5,55.7,55.45,55.62,76950.0
2025-06-06 10:00:00,55.64,55.77,55.37,55.41,63118.0,55.64,55.77,55.37,55.41,63118.0
2025-06-06 10:30:00,55.38,55.4,55.23,55.23,66751.0,55.38,55.4,55.23,55.23,66751.0
2025-06-06 11:00:00,55.24,55.39,55.2,55.33,59749.0,55.24,55.39,55.2,55.33,59749.0
2025-06-06 11:30:00,55.32,55.33,55.19,55.26,22434.0,55.32,55.33,55.19,55.26,22434.0
2025-06-06 12:00:00,55.27,55.49,55.27,55.46,98821.0,55.27,55.49,55.27,55.46,98821.0
2025-06-06 12:30:00,55.46,55.5,55.25,55.28,31917.0,55.46,55.5,55.25,55.28,31917.0
2025-06-06 13:00:00,55.28,55.36,55.23,55.31,36129.0,55.28,55.36,55.23,55.31,36129.0
2025-06-06 13:30:00,55.32,55.35,55.26,55.3,45191.0,55.32,55.35,55.26,55.3,45191.0
2025-06-06 14:00:00,55.3,55.42,55.3,55.32,66113.0,55.3,55.42,55.3,55.32,66113.0
2025-06-06 14:30:00,55.32,55.39,55.31,55.32,61892.0,55.32,55.39,55.31,55.32,61892.0
2025-06-06 15:00:00,55.32,55.35,55.29,55.3,55221.0,55.32,55.35,55.29,55.3,55221.0
2025-06-06 15:30:00,55.29,55.37,55.23,55.3,257502.0,55.29,55.37,55.23,55.3,257502.0
2025-06-09 09:30:00,55.28,55.55,54.99,55.39,237650.0,55.28,55.55,54.99,55.39,237650.0
2025-06-09 10:00:00,55.39,55.53,55.29,55.4,61942.0,55.39,55.53,55.29,55.4,61942.0
2025-06-09 10:30:00,55.38,55.5,55.17,55.22,232005.0,55.38,55.5,55.17,55.22,232005.0
2025-06-09 11:00:00,55.23,55.4,55.02,55.37,120296.0,55.23,55.4,55.02,55.37,120296.0
2025-06-09 11:30:00,55.36,55.56,55.3,55.41,521647.0,55.36,55.56,55.3,55.41,521647.0
2025-06-09 12:00:00,55.41,55.58,55.36,55.57,47580.0,55.41,55.58,55.36,55.57,47580.0
2025-06-09 12:30:00,55.57,55.64,55.4,55.53,546450.0,55.57,55.64,55.4,55.53,546450.0
2025-06-09 13:00:00,55.52,55.54,55.42,55.48,56509.0,55.52,55.54,55.42,55.48,56509.0
2025-06-09 13:30:00,55.47,55.56,55.44,55.51,64436.0,55.47,55.56,55.44,55.51,64436.0
2025-06-09 14:00:00,55.47,55.59,55.47,55.51,49855.0,55.47,55.59,55.47,55.51,49855.0
2025-06-09 14:30:00,55.52,55.52,55.37,55.43,65938.0,55.52,55.52,55.37,55.43,65938.0
2025-06-09 15:00:00,55.41,55.47,55.38,55.39,87950.0,55.41,55.47,55.38,55.39,87950.0
2025-06-09 15:30:00,55.39,55.42,55.23,55.26,317394.0,55.39,55.42,55.23,55.26,317394.0
2025-06-10 09:30:00,55.45,55.64,55.26,55.52,123368.0,55.45,55.64,55.26,55.52,123368.0
2025-06-10 10:00:00,55.52,55.69,55.42,55.66,93923.0,55.52,55.69,55.42,55.66,93923.0
2025-06-10 10:30:00,55.67,55.89,55.67,55.8,108482.0,55.67,55.89,55.67,55.8,108482.0
2025-06-10 11:00:00,55.8,55.87,55.75,55.82,60343.0,55.8,55.87,55.75,55.82,60343.0
2025-06-10 11:30:00,55.82,55.99,55.79,55.8,44791.0,55.82,55.99,55.79,55.8,44791.0
2025-06-10 12:00:00,55.81,55.85,55.74,55.78,27248.0,55.81,55.85,55.74,55.78,27248.0
2025-06-10 12:30:00,55.8,55.9,55.79,55.88,45000.0,55.8,55.9,55.79,55.88,45000.0
2025-06-10 13:00:00,55.88,56.06,55.87,56.06,86404.0,55.88,56.06,55.87,56.06,86404.0
2025-06-10 13:30:00,56.06,56.09,55.88,55.9,63088.0,56.06,56.09,55.88,55.9,63088.0
2025-06-10 14:00:00,55.9,55.9,55.68,55.69,54507.0,55.9,55.9,55.68,55.69,54507.0
2025-06-10 14:30:00,55.71,55.74,55.66,55.7,50188.0,55.71,55.74,55.66,55.7,50188.0
2025-06-10 15:00:00,55.69,55.76,55.65,55.66,65919.0,55.69,55.76,55.65,55.66,65919.0
2025-06-10 15:30:00,55.66,55.71,55.47,55.7,312857.0,55.66,55.71,55.47,55.7,312857.0
2025-06-11 09:30:00,55.64,55.64,55.36,55.53,99620.0,55.64,55.64,55.36,55.53,99620.0
2025-06-11 10:00:00,55.53,55.65,55.4,55.53,164162.0,55.53,55.65,55.4,55.53,164162.0
2025-06-11 10:30:00,55.53,55.6,55.38,55.41,70737.0,55.53,55.6,55.38,55.41,70737.0
2025-06-11 11:00:00,55.4,55.53,55.35,55.5,82935.0,55.4,55.53,55.35,55.5,82935.0
2025-06-11 11:30:00,55.49,55.64,55.42,55.45,100239.0,55.49,55.64,55.42,55.45,100239.0
2025-06-11 12:00:00,55.46,55.52,55.44,55.47,45675.0,55.46,55.52,55.44,55.47,45675.0
2025-06-11 12:30:00,55.48,55.53,55.44,55.47,30122.0,55.48,55.53,55.44,55.47,30122.0
2025-06-11 13:00:00,55.47,55.49,55.37,55.38,39006.0,55.47,55.49,55.37,55.38,39006.0
2025-06-11 13:30:00,55.39,55.47,55.36,55.45,46234.0,55.39,55.47,55.36,55.45,46234.0
2025-06-11 14:00:00,55.45,55.49,55.36,55.43,79566.0,55.45,55.49,55.36,55.43,79566.0
2025-06-11 14:30:00,55.42,55.52,55.41,55.42,83932.0,55.42,55.52,55.41,55.42,83932.0
2025-06-11 15:00:00,55.42,55.43,55.22,55.25,89092.0,55.42,55.43,55.22,55.25,89092.0
2025-06-11 15:30:00,55.25,55.37,55.15,55.37,406320.0,55.25,55.37,55.15,55.37,406320.0
2025-06-12 09:30:00,55.27,55.35,54.85,55.1,151649.0,55.27,55.35,54.85,55.1,151649.0
2025-06-12 10:00:00,55.1,55.18,54.8,55.16,140743.0,55.1,55.18,54.8,55.16,140743.0
2025-06-12 10:30:00,55.17,55.28,55.1,55.19,70211.0,55.17,55.28,55.1,55.19,70211.0
2025-06-12 11:00:00,55.21,55.32,55.18,55.3,48360.0,55.21,55.32,55.18,55.3,48360.0
2025-06-12 11:30:00,55.3,55.33,55.24,55.3,32271.0,55.3,55.33,55.24,55.3,32271.0
2025-06-12 12:00:00,55.3,55.33,55.17,55.23,35182.0,55.3,55.33,55.17,55.23,35182.0
2025-06-12 12:30:00,55.22,55.24,55.14,55.18,33704.0,55.22,55.24,55.14,55.18,33704.0
2025-06-12 13:00:00,55.19,55.27,55.15,55.23,34870.0,55.19,55.27,55.15,55.23,34870.0
2025-06-12 13:30:00,55.23,55.26,55.18,55.24,54804.0,55.23,55.26,55.18,55.24,54804.0
2025-06-12 14:00:00,55.25,55.33,55.25,55.27,58865.0,55.25,55.33,55.25,55.27,58865.0
2025-06-12 14:30:00,55.27,55.41,55.22,55.41,47145.0,55.27,55.41,55.22,55.41,47145.0
2025-06-12 15:00:00,55.41,55.48,55.39,55.48,53400.0,55.41,55.48,55.39,55.48,53400.0
2025-06-12 15:30:00,55.48,55.69,55.43,55.67,263622.0,55.48,55.69,55.43,55.67,263622.0
2025-06-13 09:30:00,55.59,55.88,55.38,55.38,143732.0,55.59,55.88,55.38,55.38,143732.0
2025-06-13 10:00:00,55.4,55.77,55.33,55.61,207508.0,55.4,55.77,55.33,55.61,207508.0
2025-06-13 10:30:00,55.61,55.7,55.5,55.64,196606.0,55.61,55.7,55.5,55.64,196606.0
2025-06-13 11:00:00,55.62,55.62,55.43,55.46,100603.0,55.62,55.62,55.43,55.46,100603.0
2025-06-13 11:30:00,55.49,55.51,55.38,55.41,54950.0,55.49,55.51,55.38,55.41,54950.0
2025-06-13 12:00:00,55.4,55.41,55.22,55.26,146171.0,55.4,55.41,55.22,55.26,146171.0
2025-06-13 12:30:00,55.27,55.31,55.1,55.12,98400.0,55.27,55.31,55.1,55.12,98400.0
2025-06-13 13:00:00,55.11,55.16,55.01,55.06,79759.0,55.11,55.16,55.01,55.06,79759.0
2025-06-13 13:30:00,55.07,55.11,54.95,54.95,87314.0,55.07,55.11,54.95,54.95,87314.0
2025-06-13 14:00:00,54.94,55.07,54.87,54.88,97500.0,54.94,55.07,54.87,54.88,97500.0
2025-06-13 14:30:00,54.88,54.93,54.81,54.88,87471.0,54.88,54.93,54.81,54.88,87471.0
2025-06-13 15:00:00,54.88,54.89,54.73,54.8,145803.0,54.88,54.89,54.73,54.8,145803.0
2025-06-13 15:30:00,54.81,54.87,54.62,54.8,354230.0,54.81,54.87,54.62,54.8,354230.0
2025-06-16 09:30:00,54.95,55.2,54.66,55.09,245272.0,54.95,55.2,54.66,55.09,245272.0
2025-06-16 10:00:00,55.11,55.17,54.91,55.01,122671.0,55.11,55.17,54.91,55.01,122671.0
2025-06-16 10:30:00,55.03,55.09,54.86,54.91,80561.0,55.03,55.09,54.86,54.91,80561.0
2025-06-16 11:00:00,54.91,54.93,54.49,54.54,138218.0,54.91,54.93,54.49,54.54,138218.0
2025-06-16 11:30:00,54.52,54.61,54.43,54.48,111911.0,54.52,54.61,54.43,54.48,111911.0
2025-06-16 12:00:00,54.48,54.6,54.41,54.57,85211.0,54.48,54.6,54.41,54.57,85211.0
2025-06-16 12:30:00,54.56,54.62,54.53,54.55,75723.0,54.56,54.62,54.53,54.55,75723.0
2025-06-16 13:00:00,54.55,54.63,54.45,54.59,82217.0,54.55,54.63,54.45,54.59,82217.0
2025-06-16 13:30:00,54.6,54.73,54.6,54.62,147668.0,54.6,54.73,54.6,54.62,147668.0
2025-06-16 14:00:00,54.62,54.81,54.62,54.77,211378.0,54.62,54.81,54.62,54.77,211378.0
2025-06-16 14:30:00,54.77,54.91,54.75,54.85,98616.0,54.77,54.91,54.75,54.85,98616.0
2025-06-16 15:00:00,54.85,54.85,54.73,54.78,147357.0,54.85,54.85,54.73,54.78,147357.0
2025-06-16 15:30:00,54.78,54.92,54.77,54.92,448228.0,54.78,54.92,54.77,54.92,448228.0
2025-06-17 09:30:00,54.85,55.26,54.82,54.92,162217.0,54.85,55.26,54.82,54.92,162217.0
2025-06-17 10:00:00,54.92,55.14,54.83,55.11,67844.0,54.92,55.14,54.83,55.11,67844.0
2025-06-17 10:30:00,55.12,55.2,55.08,55.16,68302.0,55.12,55.2,55.08,55.16,68302.0
2025-06-17 11:00:00,55.16,55.3,55.13,55.18,75789.0,55.16,55.3,55.13,55.18,75789.0
2025-06-17 11:30:00,55.19,55.25,55.14,55.2,64248.0,55.19,55.25,55.14,55.2,64248.0
2025-06-17 12:00:00,55.2,55.24,55.1,55.23,50670.0,55.2,55.24,55.1,55.23,50670.0
2025-06-17 12:30:00,55.22,55.29,55.18,55.27,58997.0,55.22,55.29,55.18,55.27,58997.0
2025-06-17 13:00:00,55.26,55.37,55.11,55.12,64184.0,55.26,55.37,55.11,55.12,64184.0
2025-06-17 13:30:00,55.12,55.17,55.05,55.09,55548.0,55.12,55.17,55.05,55.09,55548.0
2025-06-17 14:00:00,55.08,55.08,54.85,54.89,63720.0,55.08,55.08,54.85,54.89,63720.0
2025-06-17 14:30:00,54.9,54.93,54.86,54.93,75126.0,54.9,54.93,54.86,54.93,75126.0
2025-06-17 15:00:00,54.94,54.94,54.76,54.8,121907.0,54.94,54.94,54.76,54.8,121907.0
2025-06-17 15:30:00,54.8,54.85,54.68,54.73,321361.0,54.8,54.85,54.68,54.73,321361.0
2025-06-18 09:30:00,54.81,55.0,54.55,54.57,71675.0,54.81,55.0,54.55,54.57,71675.0
2025-06-18 10:00:00,54.57,54.64,54.44,54.46,69590.0,54.57,54.64,54.44,54.46,69590.0
2025-06-18 10:30:00,54.48,54.66,54.47,54.61,47436.0,54.48,54.66,54.47,54.61,47436.0
2025-06-18 11:00:00,54.61,54.75,54.6,54.66,45065.0,54.61,54.75,54.6,54.66,45065.0
2025-06-18 11:30:00,54.66,54.67,54.44,54.44,112877.0,54.66,54.67,54.44,54.44,112877.0
2025-06-18 12:00:00,54.44,54.72,54.44,54.67,108275.0,54.44,54.72,54.44,54.67,108275.0
2025-06-18 12:30:00,54.67,54.7,54.64,54.65,20183.0,54.67,54.7,54.64,54.65,20183.0
2025-06-18 13:00:00,54.65,54.72,54.62,54.64,35494.0,54.65,54.72,54.62,54.64,35494.0
2025-06-18 13:30:00,54.63,54.73,54.58,54.66,51333.0,54.63,54.73,54.58,54.66,51333.0
2025-06-18 14:00:00,54.68,54.75,54.53,54.6,41559.0,54.68,54.75,54.53,54.6,41559.0
2025-06-18 14:30:00,54.6,54.73,54.57,54.62,47094.0,54.6,54.73,54.57,54.62,47094.0
2025-06-18 15:00:00,54.61,54.65,54.38,54.39,80036.0,54.61,54.65,54.38,54.39,80036.0
2025-06-18 15:30:00,54.38,54.5,54.26,54.34,339347.0,54.38,54.5,54.26,54.34,339347.0
2025-06-20 09:30:00,54.35,54.82,54.29,54.58,338565.0,54.35,54.82,54.29,54.58,338565.0
2025-06-20 10:00:00,54.57,54.65,54.47,54.55,47304.0,54.57,54.65,54.47,54.55,47304.0
2025-06-20 10:30:00,54.55,54.56,54.35,54.48,46100.0,54.55,54.56,54.35,54.48,46100.0
2025-06-20 11:00:00,54.48,54.51,54.4,54.43,23963.0,54.48,54.51,54.4,54.43,23963.0
2025-06-20 11:30:00,54.44,54.54,54.4,54.43,33940.0,54.44,54.54,54.4,54.43,33940.0
2025-06-20 12:00:00,54.42,54.45,54.35,54.45,36190.0,54.42,54.45,54.35,54.45,36190.0
2025-06-20 12:30:00,54.45,54.49,54.42,54.44,32547.0,54.45,54.49,54.42,54.44,32547.0
2025-06-20 13:00:00,54.44,54.58,54.42,54.55,73265.0,54.44,54.58,54.42,54.55,73265.0
2025-06-20 13:30:00,54.54,54.58,54.49,54.52,25678.0,54.54,54.58,54.49,54.52,25678.0
2025-06-20 14:00:00,54.52,54.57,54.46,54.54,35385.0,54.52,54.57,54.46,54.54,35385.0
2025-06-20 14:30:00,54.52,54.66,54.52,54.52,69123.0,54.52,54.66,54.52,54.52,69123.0
2025-06-20 15:00:00,54.52,54.52,54.38,54.41,67884.0,54.52,54.52,54.38,54.41,67884.0
2025-06-20 15:30:00,54.4,54.55,54.35,54.41,325547.0,54.4,54.55,54.35,54.41,325547.0